Name: صنایع پتروشیمی خلیج فارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع پتروشیمی خلیج فارس
فارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/23	13,200	12,750	13,480	13,140	0.0	15,545	358M	5T
1405/06/22	13,160	12,870	13,160	13,140	2.82	14,864	431M	6T
1405/06/21	12,800	12,500	12,800	12,780	2.82	7,171	229M	3T
1405/06/18	12,450	12,290	12,820	12,430	(1.89)	24,995	638M	8T
1405/06/17	12,670	12,670	12,670	12,670	2.92	5,712	242M	3T
1405/06/16	12,310	12,310	12,310	12,310	2.93	2,245	80M	987B
1405/06/15	11,960	11,960	11,960	11,960	2.93	2,049	88M	1T
1405/06/10	11,720	11,050	11,720	11,620	2.11	15,275	504M	6T
1405/06/09	11,390	11,090	11,390	11,380	2.89	14,346	588M	7T
1405/06/08	11,060	11,060	11,060	11,060	2.98	2,721	111M	1T
1405/06/07	11,060	11,060	11,060	11,060	2.98	2,721	111M	1T
1405/06/04	10,740	10,740	10,740	10,740	2.97	972	73M	780B
1405/06/03	10,370	10,200	10,450	10,430	2.76	4,910	284M	3T
1405/06/02	10,160	9,950	10,160	10,150	2.84	4,601	416M	4T
1405/06/01	9,870	9,870	9,870	9,870	2.92	1,843	174M	2T
1405/05/31	9,590	9,590	9,590	9,590	2.90	1,131	89M	850B
1405/05/28	9,300	9,210	9,520	9,320	(1.79)	7,278	289M	3T
1405/05/27	9,580	9,300	9,750	9,490	14.89	10,871	841M	8T
1405/05/03	10,230	10,110	10,720	10,320	(0.86)	3,588	46M	478B
1405/04/31	10,700	10,400	10,700	10,410	(2.89)	4,690	108M	1T
1405/04/30	10,620	10,530	10,730	10,720	2.88	3,012	91M	970B
1405/04/29	10,670	10,170	10,690	10,420	0.29	4,123	86M	898B
1405/04/28	10,370	10,370	10,660	10,390	(2.81)	3,160	54M	564B
1405/04/27	10,690	10,690	10,790	10,690	(2.99)	7,777	301M	3T
1405/04/24	11,020	11,020	11,100	11,020	(2.99)	4,882	157M	2T
1405/04/23	11,360	11,360	11,390	11,360	(2.99)	5,785	201M	2T
1405/04/22	11,710	11,710	11,710	11,710	(2.98)	2,889	122M	1T
1405/04/21	12,070	12,070	12,070	12,070	(2.97)	2,152	93M	1T
1405/04/20	12,440	12,440	12,470	12,440	(2.96)	3,822	154M	2T
1405/04/17	12,770	12,770	13,050	12,820	(2.58)	10,560	341M	4T
1405/04/16	13,100	12,940	13,160	13,160	2.97	4,069	139M	2T
1405/04/15	12,380	12,320	13,080	12,780	0.63	9,174	212M	3T
1405/04/14	12,380	12,320	13,080	12,780	0.63	9,174	212M	3T
1405/04/13	12,380	12,320	13,080	12,780	0.63	9,174	212M	3T
1405/04/10	12,380	12,320	13,080	12,780	0.63	9,174	212M	3T
1405/04/09	12,960	12,490	13,150	12,700	(1.01)	12,018	258M	3T
1405/04/08	12,770	12,770	13,160	12,830	(2.51)	18,087	569M	7T
1405/04/07	13,160	13,160	13,340	13,160	(2.95)	13,561	532M	7T
1405/04/06	13,580	13,220	13,580	13,560	2.81	27,284	953M	13T
1405/04/03	13,190	13,190	13,190	13,190	2.97	4,042	167M	2T
1405/04/01	12,820	12,560	12,820	12,810	2.89	23,923	959M	12T
1405/03/31	12,560	11,840	12,560	12,450	2.05	26,374	856M	11T
1405/03/30	12,200	12,180	12,200	12,200	2.95	12,173	496M	6T
1405/03/27	11,890	11,550	11,890	11,850	2.60	11,490	385M	5T
1405/03/26	11,500	11,350	11,830	11,550	10.84	15,267	638M	7T
1404/12/09	10,600	10,160	10,600	10,280	(1.34)	1,136	26M	270B
1404/12/06	10,130	10,130	10,540	10,420	1.66	1,265	19M	202B
1404/12/05	10,470	10,070	10,470	10,250	(1.25)	2,532	38M	392B
1404/12/04	10,270	10,270	10,540	10,380	1.37	1,359	17M	175B
1404/12/03	10,220	10,220	10,500	10,240	(2.75)	2,951	60M	616B
1404/12/02	10,530	10,530	10,690	10,530	(2.95)	1,955	39M	406B
1404/11/29	11,180	10,800	11,310	10,850	(2.52)	1,913	31M	336B
1404/11/28	11,290	11,000	11,290	11,130	(0.8)	1,684	22M	248B
1404/11/27	11,210	11,210	11,380	11,220	(2.86)	2,608	36M	405B
1404/11/26	11,550	11,550	11,550	11,550	(2.94)	922	26M	296B
1404/11/25	12,350	11,760	12,350	11,900	(1.82)	1,671	26M	308B
1404/11/21	11,990	11,980	12,350	12,120	(1.86)	2,079	40M	488B
1404/11/20	12,360	12,350	12,490	12,350	(2.99)	2,873	74M	912B
1404/11/19	12,990	12,350	13,040	12,730	0.0	4,093	80M	1T
1404/11/18	12,730	12,730	12,730	12,730	2.99	2,707	106M	1T
1404/11/14	12,650	12,050	12,650	12,360	0.57	2,763	41M	505B
1404/11/13	12,290	12,160	12,290	12,290	2.93	2,135	64M	781B
1404/11/12	11,720	11,580	12,070	11,940	1.88	3,473	71M	847B
1404/11/11	12,000	11,610	12,300	11,720	(2.01)	2,906	68M	803B
1404/11/08	11,750	11,630	12,290	11,960	0.17	6,031	116M	1T
1404/11/07	11,930	11,930	12,150	11,940	(2.85)	3,237	66M	793B
1404/11/06	12,290	12,290	12,290	12,290	(2.92)	2,955	111M	1T
1404/11/05	12,660	12,660	12,830	12,660	(2.99)	7,811	310M	4T
1404/11/04	13,060	13,050	13,150	13,050	(2.97)	10,151	383M	5T
1404/11/01	13,510	13,240	13,730	13,450	(0.74)	7,259	184M	2T
1404/10/30	13,590	12,910	13,600	13,550	2.57	9,378	264M	4T
1404/10/29	13,210	13,210	13,210	13,210	2.96	10,332	447M	6T
1404/10/28	12,830	12,830	12,830	12,830	2.97	1,421	50M	636B
1404/10/24	12,700	12,360	12,710	12,460	(2.2)	6,821	173M	2T
1404/10/23	12,790	12,490	12,790	12,740	2.58	7,997	201M	3T
1404/10/22	12,420	12,420	12,420	12,420	2.99	4,085	174M	2T
1404/10/21	11,700	11,700	12,060	12,060	2.99	4,016	126M	2T
1404/10/20	11,450	11,450	12,110	11,710	(0.76)	8,093	224M	3T
1404/10/17	11,800	11,800	11,800	11,800	2.97	9,203	376M	4T
1404/10/16	11,460	11,460	11,460	11,460	2.96	3,955	200M	2T
1404/10/15	11,130	11,130	11,130	11,130	2.96	3,574	156M	2T
1404/10/14	10,740	10,480	11,120	10,810	0.09	4,982	111M	1T
1404/10/10	10,530	10,510	10,870	10,800	2.27	2,532	51M	547B
1404/10/09	10,560	10,560	10,660	10,560	(2.94)	5,548	185M	2T
1404/10/08	11,400	10,830	11,400	10,880	(2.51)	4,158	73M	791B
1404/10/07	10,990	10,820	11,250	11,160	2.10	4,412	92M	1T
1404/10/06	11,100	10,700	11,130	10,930	1.02	5,003	81M	883B
1404/10/03	10,750	10,680	10,850	10,820	2.66	5,307	122M	1T
1404/10/02	10,580	10,480	10,650	10,540	0.09	3,017	39M	409B
1404/10/01	10,600	10,380	10,800	10,530	0.29	3,370	58M	607B
1404/09/30	10,560	10,240	10,740	10,500	0.57	3,544	54M	566B
1404/09/29	10,400	10,300	10,460	10,440	2.76	4,456	98M	1T
1404/09/26	10,200	10,070	10,300	10,160	(1.26)	3,905	86M	869B
1404/09/25	10,500	10,050	10,600	10,290	(0.68)	5,129	88M	906B
1404/09/24	10,400	10,240	10,480	10,360	1.17	3,931	79M	823B
1404/09/23	10,250	10,120	10,380	10,240	(1.82)	4,649	81M	828B
1404/09/22	10,340	10,220	10,460	10,430	2.66	9,017	291M	3T
1404/09/19	10,100	9,960	10,170	10,160	2.83	2,408	148M	2T
1404/09/18	9,920	9,600	10,010	9,880	1.02	1,834	41M	405B
1404/09/17	9,710	9,670	9,900	9,780	0.62	2,087	41M	399B
1404/09/16	10,000	9,640	10,000	9,720	(1.62)	3,294	92M	894B
1404/09/15	9,700	9,660	9,910	9,880	2.60	2,422	72M	716B
1404/09/12	9,640	9,540	9,700	9,630	0.63	1,634	41M	394B
1404/09/11	9,700	9,500	9,700	9,570	(0.31)	2,219	45M	434B
1404/09/10	9,640	9,460	9,700	9,600	1.48	1,950	33M	313B
1404/09/09	9,380	9,250	9,550	9,460	0.0	2,790	70M	663B
1404/09/08	9,140	9,140	9,490	9,460	2.60	3,624	118M	1T
1404/09/05	9,520	9,060	9,580	9,220	(1.18)	3,606	112M	1T
1404/09/04	9,270	8,900	9,390	9,330	2.30	3,383	110M	1T
1404/09/02	8,940	8,800	9,150	9,120	2.59	2,226	64M	584B
1404/09/01	8,890	8,810	8,960	8,890	1.25	892	22M	199B
1404/08/28	8,890	8,660	8,940	8,780	0.11	1,210	32M	277B
1404/08/27	8,650	8,650	8,880	8,770	(1.02)	1,004	34M	296B
1404/08/26	8,910	8,730	9,010	8,860	1.03	1,729	64M	564B
1404/08/25	8,600	8,510	8,870	8,770	1.74	2,406	106M	932B
1404/08/24	8,700	8,560	8,820	8,620	0.0	1,249	23M	198B
1404/08/21	8,640	8,520	8,770	8,620	(0.23)	1,776	44M	376B
1404/08/20	8,760	8,520	8,930	8,640	(1.59)	3,788	70M	602B
1404/08/19	8,770	8,750	9,020	8,780	(2.66)	3,097	90M	794B
1404/08/18	9,200	9,020	9,200	9,020	(2.91)	2,787	197M	2T
1404/08/17	9,410	9,050	9,430	9,290	1.42	2,261	59M	544B
1404/08/14	9,090	9,020	9,370	9,160	(0.76)	3,313	110M	1T
1404/08/13	9,250	9,050	9,420	9,230	(0.97)	3,910	117M	1T
1404/08/12	9,320	9,210	9,320	9,320	2.98	3,825	234M	2T
1404/08/11	8,850	8,780	9,190	9,050	1.34	4,067	157M	1T
1404/08/10	9,110	8,800	9,110	8,930	(0.67)	3,735	100M	894B
1404/08/07	8,990	8,840	8,990	8,990	2.98	6,202	392M	4T
1404/08/06	8,730	8,730	8,730	8,730	2.95	2,158	168M	1T
1404/08/05	8,480	8,480	8,480	8,480	2.91	1,817	140M	1T
1404/07/28	9,060	8,690	9,060	8,750	(2.23)	3,497	71M	623B
1404/07/27	8,960	8,830	8,960	8,950	2.87	3,187	136M	1T
1404/07/26	8,700	8,690	8,700	8,700	2.96	942	65M	569B
1404/07/23	8,560	8,410	8,560	8,450	(2.54)	1,754	31M	265B
1404/07/22	8,700	8,580	8,820	8,670	(1.92)	3,068	78M	673B
1404/07/21	8,950	8,650	8,950	8,840	1.61	2,141	63M	554B
1404/07/20	8,550	8,420	8,710	8,700	2.84	1,250	65M	562B
1404/07/19	8,590	8,350	8,730	8,460	(0.24)	2,336	30M	256B
1404/07/16	8,670	8,410	8,760	8,480	(2.08)	2,346	61M	520B
1404/07/15	8,440	8,440	8,690	8,660	2.61	1,931	53M	457B
1404/07/14	8,440	8,330	8,450	8,440	2.80	3,052	134M	1T
1404/07/13	8,210	8,210	8,210	8,210	2.88	1,344	95M	783B
1404/07/12	7,980	7,980	7,980	7,980	2.97	754	53M	421B
1404/07/09	7,570	7,500	7,910	7,750	0.26	2,164	63M	486B
1404/07/08	7,760	7,520	7,760	7,730	2.52	3,462	192M	1T
1404/07/07	7,540	7,540	7,540	7,540	2.86	1,294	101M	758B
1404/07/06	7,330	7,330	7,330	7,330	2.95	439	24M	174B
1404/07/05	6,780	6,780	7,130	7,120	2.74	661	28M	197B
1404/07/02	6,800	6,770	7,010	6,930	0.43	545	9M	66B
1404/07/01	6,860	6,860	7,040	6,900	0.88	504	8M	54B
1404/06/31	6,940	6,840	6,950	6,840	1.33	543	9M	60B
1404/06/30	6,660	6,660	6,970	6,750	(1.6)	904	15M	99B
1404/06/29	6,860	6,860	6,860	6,860	(2.97)	549	18M	120B
1404/06/26	7,030	7,020	7,120	7,070	(2.21)	822	13M	90B
1404/06/25	7,240	7,180	7,280	7,230	(2.3)	817	13M	94B
1404/06/24	7,570	7,310	7,570	7,400	(0.67)	971	19M	142B
1404/06/23	7,400	7,320	7,520	7,450	1.78	698	12M	90B
1404/06/22	7,390	7,280	7,490	7,320	0.0	592	9M	62B
1404/06/18	7,440	7,120	7,440	7,320	1.24	874	23M	170B
1404/06/17	7,210	7,210	7,230	7,230	2.99	622	20M	143B
1404/06/16	6,810	6,750	7,110	7,020	1.59	718	12M	87B
1404/06/15	7,050	6,790	7,050	6,910	0.14	991	15M	106B
1404/06/12	6,800	6,800	6,930	6,900	2.53	992	24M	165B
1404/06/11	6,730	6,670	6,730	6,730	2.91	700	19M	130B
1404/06/09	6,300	6,300	6,610	6,540	1.87	724	15M	98B
1404/06/08	6,420	6,420	6,500	6,420	(2.87)	1,376	27M	171B
1404/06/05	6,480	6,480	6,700	6,610	0.15	673	8M	56B
1404/06/04	6,480	6,460	6,670	6,600	(0.75)	831	16M	107B
1404/06/03	6,700	6,590	6,710	6,650	(2.06)	1,341	13M	86B
1404/06/01	6,790	6,750	6,820	6,790	(0.15)	663	8M	53B
1404/05/29	6,750	6,740	6,870	6,800	(0.44)	478	9M	62B
1404/05/28	6,730	6,730	6,890	6,830	(0.73)	654	15M	102B
1404/05/27	7,090	6,720	7,090	6,880	(0.29)	1,282	14M	95B
1404/05/26	6,890	6,720	6,900	6,900	2.99	658	22M	148B
1404/05/25	6,690	6,660	6,800	6,700	(0.3)	997	17M	111B
1404/05/22	6,820	6,720	6,820	6,720	(2.89)	859	18M	118B
1404/05/21	6,970	6,850	6,990	6,920	(1.0)	792	25M	175B
1404/05/20	7,000	6,910	7,090	6,990	(1.13)	753	15M	103B
1404/05/19	7,150	7,040	7,170	7,070	(0.14)	616	10M	72B
1404/05/18	6,970	6,970	7,140	7,080	1.58	793	28M	199B
1404/05/15	7,170	6,880	7,170	6,970	(0.85)	990	24M	170B
1404/05/14	7,090	6,970	7,230	7,030	(0.57)	826	28M	194B
1404/05/13	6,900	6,900	7,190	7,070	0.57	849	21M	150B
1404/05/12	7,070	6,970	7,120	7,030	0.29	1,272	32M	227B
1404/05/11	7,040	6,970	7,110	7,010	(0.28)	1,413	67M	467B
1404/05/08	7,030	7,030	7,050	7,030	(2.9)	1,181	47M	329B
1404/05/07	7,240	7,240	7,240	7,240	(2.95)	944	36M	262B
1404/05/06	7,600	7,380	7,600	7,460	(1.84)	1,300	43M	318B
1404/05/05	7,530	7,530	7,670	7,600	0.40	1,011	45M	344B
1404/05/04	7,600	7,540	7,600	7,570	(0.13)	966	38M	287B
1404/05/01	7,620	7,540	7,630	7,580	(0.52)	2,093	96M	728B
1404/04/31	7,650	7,580	7,680	7,620	(0.13)	1,610	60M	455B
1404/04/30	7,600	7,590	7,730	7,630	0.93	872	20M	156B
1404/04/29	7,530	7,520	7,640	7,560	1.34	856	26M	196B
1404/04/28	7,480	7,450	7,560	7,460	0.27	689	18M	137B
1404/04/25	7,420	7,380	7,550	7,440	1.36	942	26M	194B
1404/04/24	7,330	7,310	7,400	7,340	2.09	986	26M	188B
1404/04/23	7,250	7,170	7,250	7,190	1.99	979	36M	260B
1404/04/22	7,070	7,010	7,140	7,050	1.59	943	32M	223B
1404/04/21	6,900	6,890	7,060	6,940	1.17	1,043	29M	204B
1404/04/18	6,750	6,740	6,990	6,860	(1.01)	1,445	35M	242B
1404/04/17	7,050	6,920	7,090	6,930	(2.81)	1,647	70M	484B
1404/04/16	7,280	7,030	7,280	7,130	0.28	1,380	21M	149B
1404/04/11	7,040	7,040	7,450	7,110	(1.93)	4,111	177M	1T
1404/04/10	7,250	7,250	7,250	7,250	(2.95)	5,082	314M	2T
1404/04/09	7,330	7,330	7,330	7,470	(1.06)	242	6M	42B
1404/04/08	7,550	7,550	7,550	7,550	(2.96)	343	17M	128B
1404/04/07	7,780	7,780	7,780	7,780	(2.99)	489	23M	181B
1404/03/21	8,100	7,990	8,140	8,020	(0.25)	1,228	27M	213B
1404/03/20	8,050	7,970	8,170	8,040	(0.12)	1,147	19M	154B
1404/03/19	8,230	7,990	8,360	8,050	(2.19)	2,825	52M	419B
1404/03/18	8,290	8,180	8,450	8,230	(1.08)	1,552	19M	160B
1404/03/17	8,450	8,270	8,510	8,320	(2.35)	2,762	71M	592B
1404/03/13	8,550	8,480	8,600	8,520	(0.35)	870	12M	100B
1404/03/12	8,480	8,480	8,630	8,550	0.83	925	20M	174B
1404/03/11	8,650	8,380	8,750	8,480	(1.74)	1,871	22M	185B
1404/03/10	8,440	8,390	8,650	8,630	2.74	2,059	43M	376B
1404/03/07	8,440	8,360	8,500	8,400	(0.59)	1,129	15M	122B
1404/03/06	8,620	8,360	8,620	8,450	0.36	1,086	10M	86B
1404/03/05	8,640	8,330	8,640	8,420	(1.29)	1,391	17M	145B
1404/03/04	8,500	8,430	8,650	8,530	(1.39)	1,499	18M	150B
1404/03/03	8,770	8,420	8,770	8,650	1.53	1,493	17M	150B
1404/02/31	8,520	8,520	8,750	8,520	(2.96)	3,123	72M	617B
1404/02/30	8,750	8,750	8,970	8,780	(2.66)	3,932	71M	623B
1404/02/29	9,200	8,920	9,200	9,020	(1.85)	2,616	33M	300B
1404/02/28	9,440	9,010	9,440	9,190	(0.76)	3,229	47M	431B
1404/02/27	9,170	9,060	9,280	9,260	2.77	3,976	114M	1T
1404/02/24	8,940	8,850	9,020	9,010	2.85	2,292	74M	668B
1404/02/23	8,770	8,610	8,780	8,760	2.70	2,436	49M	430B
1404/02/22	8,530	8,530	8,530	8,530	2.90	838	15M	129B
1404/02/21	8,300	8,170	8,470	8,290	(0.72)	1,531	17M	139B
1404/02/20	8,630	8,280	8,630	8,350	(2.0)	2,137	32M	265B
1404/02/17	8,450	8,450	8,520	8,520	2.90	1,899	37M	313B
1404/02/16	8,290	8,060	8,450	8,280	0.85	2,398	39M	319B
1404/02/15	8,500	8,140	8,500	8,210	(2.15)	3,276	44M	358B
1404/02/14	8,380	8,380	8,540	8,390	(2.78)	3,941	75M	630B
1404/02/13	8,630	8,630	8,750	8,630	(2.92)	1,646	55M	479B
1404/02/10	8,870	8,710	9,010	8,890	1.60	2,639	33M	290B
1404/02/09	8,820	8,620	8,830	8,750	(0.91)	2,074	22M	192B
1404/02/08	9,010	8,760	9,130	8,830	(0.9)	2,214	21M	182B
1404/02/07	8,870	8,870	9,010	8,910	(2.52)	2,706	38M	343B
1404/02/06	9,360	8,870	9,360	9,140	0.33	3,336	50M	455B
1404/02/03	9,180	8,910	9,310	9,110	(0.44)	3,029	44M	397B
1404/02/02	9,310	9,040	9,340	9,150	(1.72)	3,589	60M	549B
1404/02/01	9,340	8,920	9,340	9,310	2.65	4,489	149M	1T
1404/01/31	9,070	9,070	9,070	9,070	2.95	736	31M	285B
1404/01/30	8,800	8,700	8,810	8,810	2.92	2,756	61M	539B
1404/01/27	8,450	8,340	8,680	8,560	0.47	2,216	28M	236B
1404/01/26	8,780	8,290	8,780	8,520	(0.12)	3,515	48M	409B
1404/01/25	8,330	8,330	8,570	8,530	6.36	3,569	84M	717B
1404/01/23	8,050	7,850	8,080	8,020	2.17	1,588	22M	174B
1404/01/20	7,880	7,660	7,880	7,850	2.48	2,203	52M	405B
1404/01/19	7,660	7,660	7,660	7,660	2.96	527	30M	230B
1404/01/18	7,490	7,370	7,550	7,440	0.27	1,131	15M	113B
1404/01/17	7,410	7,360	7,500	7,420	0.82	1,065	16M	116B
1404/01/16	7,250	7,250	7,510	7,360	(1.47)	2,590	37M	269B
1404/01/10	7,480	7,370	7,580	7,470	1.08	1,919	20M	149B
1404/01/09	7,490	7,200	7,500	7,390	(0.14)	2,385	15M	113B
1404/01/06	7,400	7,400	7,400	7,400	2.92	1,857	52M	387B
1403/12/22	9,340	9,300	9,640	9,580	2.35	3,946	64M	611B
1403/12/21	9,570	9,290	9,640	9,360	(2.19)	2,915	27M	252B
1403/12/20	9,840	9,420	9,840	9,570	(1.24)	1,774	23M	217B
1403/12/19	9,820	9,560	9,870	9,690	(1.62)	3,425	44M	422B
1403/12/18	9,980	9,720	10,000	9,850	(1.4)	2,838	26M	259B
1403/12/15	10,080	9,890	10,270	9,990	(0.99)	2,672	25M	250B
1403/12/14	10,160	10,000	10,350	10,090	(1.18)	3,538	40M	401B
1403/12/13	10,210	10,210	10,240	10,210	(2.95)	2,607	52M	536B
1403/12/12	10,520	10,390	10,630	10,520	(0.47)	3,079	31M	327B
1403/12/11	10,540	10,370	10,770	10,570	1.05	2,741	33M	347B
1403/12/08	10,500	10,260	10,570	10,460	(0.95)	3,554	48M	506B
1403/12/07	10,580	10,270	10,630	10,560	2.23	4,624	80M	847B
1403/12/06	10,140	10,060	10,330	10,330	2.99	2,938	106M	1T
1403/12/05	10,010	9,990	10,150	10,030	(0.3)	2,689	27M	275B
1403/12/04	10,200	9,970	10,200	10,060	(0.79)	3,371	31M	312B
1403/12/01	10,270	10,010	10,270	10,140	(0.29)	3,511	25M	250B
1403/11/30	10,180	10,110	10,280	10,170	(0.1)	2,697	13M	135B
1403/11/29	10,200	10,080	10,410	10,180	0.30	2,435	22M	221B
1403/11/28	10,180	10,130	10,290	10,150	(2.78)	3,690	61M	616B
1403/11/27	10,590	10,430	10,750	10,440	(2.88)	3,267	70M	735B
1403/11/23	11,000	10,680	11,070	10,750	(2.36)	5,854	69M	745B
1403/11/21	10,880	10,820	11,200	11,010	(1.26)	6,495	58M	639B
1403/11/17	11,230	10,960	11,500	11,150	(1.24)	6,695	64M	716B
1403/11/16	11,430	11,220	11,430	11,290	(0.35)	3,275	27M	308B
1403/11/15	11,460	11,230	11,490	11,330	(0.35)	2,934	36M	408B
1403/11/14	11,720	11,190	11,720	11,370	(0.44)	6,572	80M	915B
1403/11/13	11,900	11,380	11,900	11,420	(2.64)	6,562	142M	2T
1403/11/10	11,760	11,530	11,770	11,730	2.62	5,785	82M	959B
1403/11/08	11,070	10,870	11,470	11,430	2.60	4,827	92M	1T
1403/11/07	11,250	10,960	11,330	11,140	0.27	3,530	42M	468B
1403/11/06	11,110	11,010	11,110	11,110	2.97	2,992	88M	981B
1403/11/03	10,790	10,790	10,790	10,790	2.96	663	21M	224B
1403/11/02	10,440	10,260	10,730	10,480	0.58	3,400	41M	433B
1403/11/01	10,710	10,380	10,950	10,420	(2.62)	4,254	78M	817B
1403/10/30	10,710	10,600	10,780	10,700	(0.47)	3,747	37M	397B
1403/10/29	10,950	10,680	11,090	10,750	(2.36)	3,579	63M	682B
1403/10/26	11,290	10,880	11,290	11,010	(0.81)	4,289	37M	405B
1403/10/24	11,030	10,890	11,240	11,100	0.09	4,614	47M	527B
1403/10/23	11,090	11,090	11,240	11,090	(2.97)	6,320	217M	2T
1403/10/22	11,670	11,410	11,750	11,430	(2.81)	3,607	63M	716B
1403/10/19	11,900	11,420	11,980	11,760	1.03	6,787	99M	1T
1403/10/18	11,580	11,510	11,650	11,640	2.83	4,132	120M	1T
1403/10/17	11,170	10,810	11,370	11,320	2.54	6,474	182M	2T
1403/10/16	11,040	10,900	11,040	11,040	2.99	4,959	173M	2T
1403/10/15	10,720	10,720	10,720	10,720	2.98	1,298	87M	937B
1403/10/12	10,410	10,410	10,410	10,410	2.97	1,567	35M	368B
1403/10/11	9,750	9,750	10,120	10,110	2.85	2,673	76M	765B
1403/10/10	9,900	9,800	10,170	9,830	(2.67)	4,925	128M	1T
1403/10/09	10,100	10,100	10,240	10,100	(2.98)	2,304	66M	665B
1403/10/08	10,800	10,180	10,800	10,410	(0.76)	8,782	246M	3T
1403/10/05	10,490	10,460	10,490	10,490	2.94	5,898	321M	3T
1403/10/04	10,190	10,190	10,190	10,190	2.93	1,142	70M	709B
1403/10/03	9,610	9,610	9,920	9,900	2.70	1,967	73M	720B
1403/10/02	9,640	9,640	9,640	9,640	2.99	1,519	66M	632B
1403/10/01	9,360	9,360	9,360	9,360	2.97	1,015	46M	432B
1403/09/28	8,720	8,690	9,150	9,090	2.25	5,129	170M	2T
1403/09/27	8,850	8,540	9,060	8,890	1.02	7,078	187M	2T
1403/09/26	8,800	8,800	8,800	8,800	2.92	2,719	141M	1T
1403/09/25	8,550	8,550	8,550	8,550	2.89	594	21M	179B
1403/09/24	8,360	8,360	8,360	8,310	2.34	510	12M	98B
1403/09/21	7,990	7,980	8,220	8,120	1.63	4,319	99M	802B
1403/09/20	8,120	7,830	8,140	7,990	0.88	1,978	33M	267B
1403/09/19	7,890	7,800	7,920	7,920	2.99	1,591	57M	449B
1403/09/18	7,700	7,560	7,920	7,690	(1.16)	1,663	17M	129B
1403/09/17	7,900	7,720	7,970	7,780	(2.14)	4,606	66M	512B
1403/09/14	7,990	7,860	8,040	7,950	(0.87)	3,223	34M	271B
1403/09/13	8,240	7,810	8,240	8,020	0.25	3,654	51M	410B
1403/09/12	7,780	7,780	8,000	8,000	2.96	2,345	65M	522B
1403/09/11	7,810	7,770	7,950	7,770	(3.0)	2,808	88M	682B
1403/09/10	8,250	7,970	8,270	8,010	(2.44)	3,664	75M	600B
1403/09/07	8,380	8,070	8,380	8,210	0.12	3,073	37M	303B
1403/09/06	8,240	8,010	8,240	8,200	2.50	4,529	99M	813B
1403/09/05	8,000	8,000	8,000	8,000	2.96	1,345	47M	376B
1403/09/04	7,770	7,620	7,770	7,770	2.91	1,329	35M	272B
1403/09/03	7,550	7,350	7,590	7,550	2.44	2,028	33M	250B
1403/08/30	7,450	7,200	7,490	7,370	1.10	2,311	30M	220B
1403/08/29	7,300	7,210	7,300	7,290	2.82	2,294	55M	402B
1403/08/28	7,050	6,980	7,100	7,090	2.75	1,631	62M	438B
1403/08/27	6,900	6,870	6,900	6,900	2.99	2,123	55M	379B
1403/08/26	6,650	6,600	6,700	6,700	2.92	635	21M	138B
1403/08/23	6,440	6,390	6,620	6,510	0.93	1,074	22M	143B
1403/08/22	6,460	6,390	6,570	6,450	(0.15)	986	18M	114B
1403/08/21	6,510	6,310	6,510	6,460	2.05	925	18M	118B
1403/08/20	6,340	6,340	6,420	6,330	1.44	372	10M	67B
1403/08/19	6,200	6,110	6,260	6,240	2.63	771	19M	121B
1403/08/16	6,120	5,940	6,210	6,080	(0.65)	1,270	13M	80B
1403/08/15	6,210	6,080	6,210	6,120	0.0	479	5M	30B
1403/08/14	6,120	6,000	6,220	6,120	(0.65)	1,112	8M	50B
1403/08/13	6,200	6,060	6,200	6,160	(1.28)	855	10M	58B
1403/08/12	6,290	6,170	6,300	6,240	(0.32)	848	10M	62B
1403/08/09	6,180	6,150	6,340	6,260	0.64	981	21M	134B
1403/08/08	6,230	6,100	6,230	6,220	2.81	1,650	57M	357B
1403/08/07	6,110	6,110	6,110	6,050	1.85	254	13M	77B
1403/07/28	6,600	6,380	6,600	6,480	(1.22)	1,552	11M	72B
1403/07/25	6,600	6,520	6,620	6,560	0.0	697	6M	37B
1403/07/24	6,590	6,430	6,700	6,560	(0.76)	1,957	8M	51B
1403/07/23	6,660	6,500	6,790	6,610	(0.6)	802	8M	53B
1403/07/22	6,750	6,530	6,840	6,650	(0.75)	2,499	18M	117B
1403/07/21	6,750	6,630	6,830	6,700	0.90	941	15M	101B
1403/07/18	6,680	6,640	6,680	6,640	0.30	569	8M	56B
1403/07/17	6,600	6,590	6,640	6,620	0.61	544	12M	81B
1403/07/16	6,570	6,570	6,650	6,580	(0.75)	1,042	19M	123B
1403/07/15	6,580	6,580	6,580	6,630	(0.15)	168	2M	15B
1403/07/14	6,610	6,610	6,610	6,640	(0.45)	406	9M	62B
1403/07/11	6,650	6,650	6,720	6,670	(0.6)	583	13M	87B
1403/07/10	6,710	6,680	6,710	6,710	(0.45)	463	10M	65B
1403/07/09	6,710	6,710	6,770	6,740	(0.44)	641	11M	71B
1403/07/08	6,720	6,720	6,720	6,770	(0.15)	202	3M	17B
1403/07/07	6,730	6,730	6,730	6,780	(0.15)	227	2M	16B
1403/07/04	6,980	6,720	6,980	6,790	0.15	1,379	19M	131B
1403/07/03	6,700	6,700	6,870	6,780	1.65	834	13M	86B
1403/07/02	6,660	6,620	6,730	6,670	0.76	1,237	14M	92B
1403/07/01	6,650	6,550	6,720	6,620	(0.45)	1,604	11M	72B
1403/06/28	6,680	6,620	6,700	6,650	(0.15)	868	10M	69B
1403/06/27	6,750	6,620	6,750	6,660	0.15	1,158	12M	79B
1403/06/26	6,650	6,590	6,680	6,650	0.0	1,666	9M	62B
1403/06/25	6,670	6,570	6,690	6,650	0.0	1,228	11M	74B
1403/06/24	6,670	6,560	6,700	6,650	(0.3)	1,285	8M	54B
1403/06/21	6,840	6,580	6,840	6,670	(1.62)	2,328	15M	103B
1403/06/20	6,910	6,710	6,910	6,780	(1.88)	1,990	16M	110B
1403/06/19	6,990	6,830	6,990	6,910	(0.29)	891	9M	59B
1403/06/18	6,980	6,770	6,980	6,930	(0.57)	1,780	7M	49B
1403/06/17	7,030	6,840	7,030	6,970	(0.14)	783	3M	23B
1403/06/13	7,060	6,900	7,090	6,980	0.0	1,355	5M	36B
1403/06/11	7,090	6,970	7,090	6,980	0.29	971	5M	39B
1403/06/10	6,980	6,920	7,030	6,960	0.87	664	9M	66B
1403/06/07	6,990	6,800	6,990	6,900	(0.14)	1,551	7M	47B
1403/06/06	7,000	6,880	7,000	6,910	0.14	1,302	5M	37B
1403/06/05	6,910	6,870	7,000	6,900	0.44	945	6M	45B
1403/06/03	6,910	6,850	6,960	6,870	0.15	778	6M	40B
1403/05/31	6,900	6,780	6,990	6,860	0.0	1,524	8M	56B
1403/05/30	6,890	6,750	6,890	6,860	(0.15)	918	4M	25B
1403/05/29	7,000	6,770	7,000	6,870	(0.29)	1,166	7M	50B
1403/05/28	6,830	6,830	6,950	6,890	1.03	718	11M	76B
1403/05/27	6,820	6,800	6,900	6,820	0.15	784	5M	34B
1403/05/24	6,800	6,780	6,850	6,810	0.0	1,048	5M	34B
1403/05/23	6,830	6,770	6,830	6,810	(0.29)	728	9M	59B
1403/05/22	6,850	6,800	6,850	6,830	(0.15)	575	6M	43B
1403/05/21	6,870	6,820	6,880	6,840	0.0	383	5M	34B
1403/05/20	6,850	6,790	6,870	6,840	(0.15)	572	5M	33B
1403/05/16	6,860	6,840	6,880	6,850	0.0	814	4M	31B
1403/05/15	6,860	6,800	6,900	6,850	0.0	1,475	6M	43B
1403/05/14	6,790	6,790	6,870	6,850	0.0	627	3M	23B
1403/05/13	7,100	6,710	7,100	6,850	(3.66)	1,798	14M	98B
1403/05/10	7,190	7,010	7,220	7,110	(1.39)	1,075	14M	102B
1403/05/09	7,280	7,100	7,280	7,210	(0.83)	2,104	11M	76B
1403/05/08	7,390	7,150	7,390	7,270	(1.89)	1,913	13M	93B
1403/05/06	7,460	7,330	7,460	7,410	(0.4)	729	7M	52B
1403/05/03	7,410	7,370	7,500	7,440	(0.13)	926	10M	75B
1403/05/02	7,460	7,370	7,520	7,450	0.0	509	6M	44B
1403/05/01	7,470	7,380	7,490	7,450	(0.13)	483	10M	71B
1403/04/31	7,510	7,360	7,520	7,460	(0.4)	529	7M	55B
1403/04/30	7,650	7,380	7,650	7,490	(0.13)	731	6M	47B
1403/04/27	7,510	7,450	7,530	7,500	0.0	526	9M	65B
1403/04/24	7,560	7,440	7,560	7,500	(0.13)	497	8M	58B
1403/04/23	7,470	7,400	7,600	7,510	(0.4)	2,615	10M	72B
1403/04/20	7,670	7,500	7,670	7,540	(0.4)	1,041	12M	92B
1403/04/19	7,450	7,440	7,710	7,570	1.75	1,116	16M	119B
1403/04/18	7,500	7,360	7,560	7,440	0.54	936	16M	121B
1403/04/17	7,490	7,310	7,500	7,400	2.92	1,129	16M	117B
1403/04/16	7,100	7,100	7,190	7,190	5.89	628	18M	128B
1403/04/13	6,850	6,710	6,850	6,790	(0.15)	634	5M	32B
1403/04/12	6,900	6,750	6,900	6,800	0.0	378	3M	18B
1403/04/11	6,830	6,660	6,900	6,800	0.0	516	4M	30B
1403/04/10	6,780	6,630	6,900	6,800	(0.15)	704	5M	35B
1403/04/09	6,950	6,750	6,950	6,810	0.0	499	3M	19B
1403/04/06	6,760	6,760	6,910	6,810	0.44	602	5M	34B
1403/04/04	6,870	6,740	6,870	6,780	0.15	569	5M	33B
1403/04/03	6,780	6,700	6,820	6,770	0.15	745	6M	38B
1403/04/02	6,760	6,670	6,810	6,760	0.0	601	3M	23B
1403/03/30	6,750	6,660	6,800	6,760	0.0	558	4M	28B
1403/03/29	6,680	6,660	6,800	6,760	(0.44)	686	4M	29B
1403/03/27	6,780	6,710	6,840	6,790	(0.73)	693	7M	48B
1403/03/26	6,950	6,750	6,960	6,840	(0.58)	931	6M	44B
1403/03/23	6,820	6,770	6,950	6,880	(0.29)	1,536	9M	60B
1403/03/22	6,980	6,820	7,000	6,900	(0.14)	764	4M	28B
1403/03/21	6,980	6,800	6,980	6,910	0.14	936	7M	47B
1403/03/20	6,810	6,810	6,980	6,900	(0.29)	1,241	8M	52B
1403/03/19	6,830	6,820	7,000	6,920	(0.43)	1,000	5M	36B
1403/03/16	7,050	6,910	7,050	6,950	0.0	842	4M	25B
1403/03/13	7,000	6,920	7,040	6,950	0.14	527	4M	27B
1403/03/12	7,040	6,830	7,050	6,940	0.29	844	7M	48B
1403/03/09	7,040	6,900	7,040	6,920	0.14	451	3M	23B
1403/03/08	6,770	6,750	7,010	6,910	0.44	689	7M	45B
1403/03/07	6,830	6,830	6,890	6,880	(1.15)	654	11M	76B
1403/03/06	6,900	6,900	7,000	6,960	(1.14)	579	11M	79B
1403/03/05	6,930	6,930	7,050	7,040	(0.42)	661	5M	37B
1403/03/01	7,100	6,990	7,100	7,070	(0.42)	664	7M	50B
1403/02/30	7,320	6,960	7,320	7,100	(3.01)	1,276	11M	74B
1403/02/29	7,540	7,170	7,540	7,320	(0.41)	988	6M	44B
1403/02/26	7,300	7,180	7,400	7,350	(0.54)	814	8M	57B
1403/02/25	7,470	7,170	7,480	7,390	(1.47)	948	8M	55B
1403/02/24	7,540	7,220	7,540	7,500	(1.06)	1,011	6M	40B
1403/02/23	7,600	7,450	7,690	7,580	(1.69)	1,072	10M	73B
1403/02/22	7,580	7,410	7,790	7,710	(0.77)	664	5M	37B
1403/02/19	7,640	7,640	7,780	7,770	(0.13)	262	4M	33B
1403/02/18	7,780	7,640	7,780	7,780	(0.77)	837	6M	49B
1403/02/17	7,710	7,640	7,880	7,840	(0.88)	860	5M	40B
1403/02/16	7,910	7,740	8,000	7,910	(0.75)	867	7M	58B
1403/02/12	7,950	7,910	8,010	7,970	(0.25)	665	6M	48B
1403/02/11	8,010	7,920	8,040	7,990	(0.25)	786	7M	56B
1403/02/10	7,940	7,940	8,050	8,010	(0.12)	852	4M	36B
1403/02/09	7,910	7,900	8,050	8,020	(0.25)	826	5M	40B
1403/02/08	8,070	7,990	8,070	8,040	(0.12)	568	3M	25B
1403/02/05	7,990	7,960	8,150	8,050	0.0	1,853	7M	56B
1403/02/04	7,970	7,970	8,170	8,050	0.12	1,501	5M	43B
1403/02/03	8,000	7,850	8,200	8,040	0.25	1,530	9M	73B
1403/02/02	8,150	7,900	8,200	8,020	0.25	1,141	7M	60B
1403/02/01	7,850	7,840	8,230	8,000	1.91	1,169	9M	71B
1403/01/29	7,880	7,820	7,890	7,850	0.38	860	7M	56B
1403/01/28	7,870	7,770	7,870	7,820	(0.26)	759	5M	37B
1403/01/27	7,760	7,760	7,870	7,840	0.51	625	8M	65B
1403/01/26	7,800	7,800	7,820	7,800	(0.89)	881	17M	129B
1403/01/25	7,900	7,610	7,990	7,870	(0.25)	1,549	15M	114B
1403/01/21	7,930	7,920	8,030	7,890	0.38	723	5M	39B
1403/01/20	7,980	7,880	8,080	7,860	2.08	1,135	10M	76B
1403/01/19	7,740	7,650	8,000	7,700	0.92	1,083	6M	44B
1403/01/18	7,740	7,600	7,740	7,630	0.0	898	7M	55B
1403/01/15	7,530	7,530	7,690	7,630	0.13	831	12M	94B
1403/01/14	7,560	7,450	7,690	7,620	0.0	1,283	15M	114B
1403/01/11	7,630	7,570	7,770	7,620	(0.13)	1,218	8M	58B
1403/01/08	7,690	7,560	7,690	7,630	4.09	1,864	17M	127B
1402/12/23	11,180	11,090	11,290	11,230	(0.53)	901	5M	57B
1402/12/22	11,320	11,170	11,350	11,290	(0.18)	892	5M	54B
1402/12/21	11,330	11,200	11,400	11,310	(0.18)	680	6M	73B
1402/12/20	11,120	11,120	11,410	11,330	(0.44)	699	9M	100B
1402/12/19	11,360	11,300	11,410	11,380	(0.09)	917	8M	90B
1402/12/16	11,180	11,180	11,470	11,390	0.0	501	6M	70B
1402/12/15	11,280	11,280	11,490	11,390	0.71	795	9M	107B
1402/12/14	11,290	11,130	11,400	11,310	(0.18)	647	8M	89B
1402/12/13	11,290	11,210	11,590	11,330	1.25	887	9M	97B
1402/12/12	11,200	11,080	11,290	11,190	0.18	1,010	12M	139B
1402/12/09	11,150	11,100	11,270	11,170	0.09	678	10M	110B
1402/12/08	11,140	11,110	11,200	11,160	(0.09)	851	13M	148B
1402/12/07	11,090	11,090	11,220	11,170	(0.18)	702	6M	71B
1402/12/05	11,240	11,100	11,280	11,190	0.0	551	6M	64B
1402/12/02	11,200	11,130	11,270	11,190	(0.09)	727	5M	59B
1402/12/01	11,120	11,120	11,280	11,200	0.0	798	4M	44B
1402/11/30	11,210	11,120	11,300	11,200	0.0	1,136	12M	129B
1402/11/29	11,190	11,130	11,260	11,200	0.09	533	6M	69B
1402/11/28	11,300	11,070	11,300	11,190	(0.62)	851	8M	88B
1402/11/25	11,240	11,190	11,330	11,260	(0.27)	772	9M	102B
1402/11/24	11,350	11,240	11,350	11,290	1.16	961	15M	171B
1402/11/23	11,080	11,080	11,190	11,160	(0.09)	594	6M	66B
1402/11/21	11,250	11,150	11,250	11,170	0.0	634	8M	88B
1402/11/18	11,140	11,070	11,210	11,170	0.27	681	11M	121B
1402/11/17	11,190	11,130	11,190	11,140	0.09	732	17M	193B
1402/11/16	11,070	11,070	11,200	11,130	(0.27)	748	14M	157B
1402/11/15	11,100	11,100	11,280	11,160	(0.18)	1,181	34M	376B
1402/11/14	11,060	11,060	11,280	11,180	0.0	1,037	15M	168B
1402/11/11	11,170	11,160	11,270	11,180	(0.18)	864	15M	169B
1402/11/10	11,200	11,180	11,220	11,200	(0.09)	783	12M	135B
1402/11/09	11,250	11,170	11,250	11,210	0.0	535	9M	106B
1402/11/08	11,150	11,100	11,230	11,210	(0.09)	861	15M	171B
1402/11/07	11,220	11,200	11,270	11,220	0.09	669	13M	141B
1402/11/04	11,210	11,190	11,240	11,210	0.0	743	8M	95B
1402/11/03	11,190	11,190	11,240	11,210	(0.18)	910	21M	231B
1402/11/02	11,250	11,140	11,250	11,230	(0.09)	672	12M	130B
1402/11/01	11,190	11,110	11,280	11,240	0.0	659	8M	94B
1402/10/30	11,220	11,210	11,300	11,240	(0.18)	808	14M	163B
1402/10/27	11,300	11,230	11,300	11,260	0.09	607	12M	135B
1402/10/26	11,250	11,060	11,280	11,250	0.0	733	12M	137B
1402/10/25	11,300	11,170	11,300	11,250	(0.18)	747	15M	173B
1402/10/24	11,040	11,040	11,330	11,270	0.99	1,025	18M	201B
1402/10/23	11,130	11,000	11,250	11,160	0.27	1,055	10M	108B
1402/10/20	11,050	11,050	11,330	11,130	0.18	1,203	14M	154B
1402/10/19	11,020	11,000	11,180	11,110	0.0	846	9M	103B
1402/10/18	11,230	11,020	11,230	11,110	0.0	381	5M	52B
1402/10/17	11,110	11,010	11,180	11,110	(0.09)	835	12M	131B
1402/10/16	11,140	11,040	11,150	11,120	(0.09)	736	9M	96B
1402/10/13	11,140	11,000	11,250	11,130	(0.18)	943	17M	184B
1402/10/12	11,190	11,030	11,230	11,150	(0.45)	729	11M	128B
1402/10/11	11,250	11,120	11,250	11,200	(0.27)	766	7M	84B
1402/10/10	11,200	11,180	11,260	11,230	(0.18)	772	8M	90B
1402/10/09	11,300	11,200	11,310	11,250	0.09	883	15M	168B
1402/10/06	11,080	11,080	11,450	11,240	(0.09)	1,312	19M	216B
1402/10/05	11,240	11,200	11,400	11,250	(0.53)	715	14M	156B
1402/10/04	11,130	11,130	11,400	11,310	(0.26)	759	13M	146B
1402/10/03	11,450	11,270	11,450	11,340	(0.61)	1,223	18M	204B
1402/10/02	11,310	11,230	11,440	11,410	0.18	820	15M	167B
1402/09/29	11,400	11,100	11,610	11,390	0.35	767	12M	135B
1402/09/28	11,440	11,240	11,460	11,350	0.27	1,160	25M	280B
1402/09/27	11,070	11,010	11,430	11,320	1.71	1,319	20M	223B
1402/09/25	10,900	10,900	11,180	11,130	0.82	838	11M	123B
1402/09/22	10,940	10,930	11,090	11,040	0.0	511	7M	72B
1402/09/21	10,960	10,930	11,160	11,040	(0.18)	843	14M	150B
1402/09/20	10,930	10,930	11,150	11,060	0.27	920	17M	189B
1402/09/19	10,860	10,860	11,140	11,030	0.0	745	9M	99B
1402/09/18	11,050	10,950	11,120	11,030	(0.36)	866	13M	139B
1402/09/15	11,200	10,870	11,200	11,070	0.27	963	14M	155B
1402/09/14	10,820	10,820	11,250	11,040	1.66	1,413	13M	144B
1402/09/13	10,840	10,590	10,990	10,860	3.04	1,853	37M	401B
1402/09/12	10,460	10,370	10,800	10,540	0.57	1,117	11M	116B
1402/09/11	10,590	10,460	10,590	10,480	0.58	983	7M	74B
1402/09/08	10,560	10,370	10,600	10,420	0.19	920	8M	88B
1402/09/07	10,280	10,220	10,530	10,400	0.58	1,154	9M	98B
1402/09/06	10,420	10,300	10,430	10,340	0.0	938	8M	85B
1402/09/05	10,430	10,300	10,430	10,340	0.0	1,072	9M	90B
1402/09/04	10,350	10,300	10,460	10,340	(0.1)	693	8M	81B
1402/09/01	10,450	10,300	10,500	10,350	0.19	647	5M	47B
1402/08/30	10,320	10,270	10,450	10,330	0.0	1,432	13M	137B
1402/08/29	10,430	10,200	10,480	10,330	(0.77)	1,488	11M	111B
1402/08/28	10,390	10,320	10,490	10,410	(0.86)	1,054	10M	105B
1402/08/27	10,580	10,380	10,650	10,500	(0.85)	973	8M	88B
1402/08/24	10,650	10,490	10,690	10,590	(0.84)	900	8M	85B
1402/08/23	10,690	10,600	10,700	10,680	(0.19)	400	6M	59B
1402/08/22	10,630	10,570	10,800	10,700	0.0	726	7M	76B
1402/08/21	10,630	10,620	10,750	10,700	(0.09)	555	5M	48B
1402/08/20	10,800	10,620	10,800	10,710	(0.19)	650	5M	58B
1402/08/17	10,780	10,660	10,860	10,730	(0.19)	789	10M	109B
1402/08/16	10,720	10,650	10,840	10,750	0.37	774	7M	77B
1402/08/15	10,760	10,670	10,850	10,710	0.09	723	10M	103B
1402/08/14	10,660	10,620	10,850	10,700	0.47	719	8M	90B
1402/08/13	10,690	10,620	10,920	10,650	0.09	681	6M	66B
1402/08/10	10,660	10,330	10,690	10,640	(0.19)	702	7M	71B
1402/08/09	10,690	10,660	10,750	10,660	0.0	430	5M	49B
1402/08/08	10,670	10,630	10,740	10,660	0.0	674	7M	76B
1402/08/07	10,650	10,620	10,690	10,660	0.0	635	6M	66B
1402/08/06	10,820	10,600	10,830	10,660	(1.57)	1,087	14M	154B
1402/08/03	10,870	10,820	10,900	10,830	0.09	293	3M	28B
1402/07/26	11,500	11,480	11,590	11,520	(0.09)	815	10M	115B
1402/07/25	11,500	11,480	11,740	11,530	0.26	806	9M	106B
1402/07/24	11,490	11,450	11,610	11,500	0.09	940	11M	121B
1402/07/23	11,570	11,400	11,580	11,490	0.17	821	11M	128B
1402/07/22	11,800	11,300	11,800	11,470	(0.17)	908	13M	150B
1402/07/19	11,590	11,450	11,610	11,490	(0.09)	789	7M	83B
1402/07/18	11,380	11,310	11,680	11,500	(0.26)	719	6M	69B
1402/07/17	11,290	11,180	11,950	11,530	0.79	883	11M	126B
1402/07/16	11,550	11,300	11,600	11,440	(1.55)	967	8M	91B
1402/07/15	11,660	11,580	11,700	11,620	(0.34)	675	11M	124B
1402/07/12	11,680	11,630	11,740	11,660	(0.09)	757	13M	157B
1402/07/10	11,580	11,520	11,730	11,670	(0.26)	859	15M	171B
1402/07/09	11,800	11,680	11,800	11,700	(0.17)	683	8M	98B
1402/07/08	11,640	11,550	11,800	11,720	0.43	1,023	13M	158B
1402/07/05	11,640	11,610	11,780	11,670	(0.17)	741	9M	108B
1402/07/04	11,690	11,680	11,740	11,690	0.0	500	5M	58B
1402/07/03	11,750	11,620	11,770	11,690	(0.43)	981	22M	258B
1402/07/01	11,800	11,650	11,820	11,740	(0.42)	944	12M	146B
1402/06/29	11,550	11,550	11,900	11,790	0.34	808	25M	293B
1402/06/26	11,900	11,690	11,950	11,750	(0.76)	1,702	17M	194B
1402/06/22	11,820	11,770	12,000	11,840	(0.34)	923	13M	151B
1402/06/21	11,980	11,800	12,000	11,880	(0.08)	724	11M	137B
1402/06/20	11,820	11,810	12,000	11,890	0.0	1,023	16M	188B
1402/06/19	11,830	11,830	11,920	11,890	(0.17)	763	11M	135B
1402/06/18	11,950	11,830	12,000	11,910	(0.83)	833	10M	119B
1402/06/14	12,120	11,930	12,130	12,010	0.59	1,352	16M	197B
1402/06/13	11,890	11,890	12,000	11,940	0.17	1,140	13M	157B
1402/06/12	11,980	11,850	11,980	11,920	(1.08)	1,134	12M	144B
1402/06/11	12,130	11,940	12,280	12,050	0.0	1,318	16M	197B
1402/06/08	11,900	11,900	12,240	12,050	0.42	1,479	24M	293B
1402/06/07	12,080	11,880	12,300	12,000	(0.66)	1,288	13M	151B
1402/06/06	11,940	11,710	12,350	12,080	2.63	2,098	24M	292B
1402/06/05	11,770	11,630	12,000	11,770	1.64	1,266	9M	102B
1402/06/04	11,460	11,410	11,760	11,580	0.52	1,350	8M	98B
1402/06/01	11,420	11,390	11,640	11,520	(1.54)	1,252	9M	98B
1402/05/31	11,700	11,510	11,780	11,700	(0.51)	1,110	22M	261B
1402/05/30	11,660	11,660	11,800	11,760	(0.08)	541	7M	80B
1402/05/29	11,770	11,650	11,810	11,770	(0.34)	598	5M	62B
1402/05/28	11,970	11,680	11,970	11,810	(0.08)	647	10M	113B
1402/05/25	11,730	11,720	11,850	11,820	0.0	467	5M	60B
1402/05/24	11,800	11,720	11,880	11,820	(0.25)	487	6M	71B
1402/05/23	11,900	11,800	11,940	11,850	0.0	608	4M	52B
1402/05/22	11,800	11,730	11,920	11,850	(0.17)	662	9M	108B
1402/05/21	11,920	11,820	12,100	11,870	(2.06)	899	12M	139B
1402/05/18	12,000	11,890	12,520	12,120	1.51	991	10M	121B
1402/05/17	12,050	11,820	12,420	11,940	(0.33)	797	9M	104B
1402/05/16	12,000	11,780	12,100	11,980	0.76	924	12M	145B
1402/05/15	11,950	11,760	12,000	11,890	0.42	872	13M	154B
1402/05/14	11,890	11,790	11,990	11,840	0.34	1,111	8M	97B
1402/05/10	11,790	11,720	11,880	11,800	0.17	895	7M	77B
1402/05/09	11,800	11,680	11,900	11,780	0.17	1,076	8M	99B
1402/05/08	11,750	11,580	12,010	11,760	(1.09)	1,516	15M	179B
1402/05/07	12,000	11,730	12,010	11,890	0.08	849	8M	94B
1402/05/04	11,890	11,710	12,030	11,880	(0.08)	1,036	8M	98B
1402/05/03	11,700	11,700	11,960	11,890	1.02	971	8M	95B
1402/05/02	11,570	11,570	11,990	11,770	0.51	1,141	10M	122B
1402/05/01	11,750	11,610	11,850	11,710	(1.26)	751	8M	90B
1402/04/31	12,090	11,610	12,120	11,860	(1.58)	1,310	16M	188B
1402/04/28	12,080	11,820	12,280	12,050	0.25	2,374	28M	343B
1402/04/27	11,900	11,900	12,140	12,020	0.17	2,121	22M	262B
1402/04/26	12,510	11,890	12,580	12,000	(4.08)	2,303	40M	480B
1402/04/25	12,890	12,340	12,890	12,510	(2.57)	1,873	41M	513B
1402/04/24	12,740	12,600	13,050	12,840	(0.77)	3,091	50M	647B
1402/04/21	13,000	12,720	13,250	12,940	(2.27)	2,488	48M	616B
1402/04/20	13,250	13,100	13,410	13,240	(0.23)	2,202	48M	641B
1402/04/19	13,000	13,000	13,330	13,270	(0.08)	2,036	49M	652B
1402/04/18	13,460	13,100	13,460	13,280	(1.48)	3,648	79M	1T
1402/04/17	13,660	13,270	13,790	13,480	(1.25)	1,206	17M	235B
1402/04/14	13,650	13,630	13,700	13,650	0.0	615	6M	86B
1402/04/13	13,640	13,590	13,720	13,650	0.07	1,089	15M	203B
1402/04/12	13,540	13,500	13,830	13,640	1.64	905	10M	133B
1402/04/11	13,360	13,360	13,500	13,420	(0.07)	934	15M	200B
1402/04/10	13,310	13,190	13,510	13,430	(0.07)	1,297	27M	364B
1402/04/07	13,160	13,160	13,560	13,440	(0.59)	1,218	27M	367B
1402/04/06	13,770	13,330	13,770	13,520	(1.46)	1,231	19M	254B
1402/04/05	13,680	13,620	13,790	13,720	(0.44)	842	7M	99B
1402/04/04	13,960	13,770	13,960	13,780	0.15	778	7M	94B
1402/04/03	13,730	13,670	13,950	13,760	(0.86)	1,022	10M	142B
1402/03/31	14,000	13,780	14,000	13,880	(0.57)	1,093	11M	156B
1402/03/30	13,920	13,910	14,030	13,960	0.14	957	15M	210B
1402/03/29	14,000	13,870	14,040	13,940	0.07	948	15M	207B
1402/03/28	14,000	13,880	14,000	13,930	(0.21)	1,396	28M	389B
1402/03/27	13,610	13,610	14,020	13,960	0.14	1,429	15M	210B
1402/03/24	13,590	13,590	13,990	13,940	0.0	974	8M	111B
1402/03/23	13,880	13,830	14,010	13,940	0.43	1,554	33M	463B
1402/03/22	14,000	13,750	14,000	13,880	(0.72)	2,432	53M	739B
1402/03/21	13,810	13,800	14,080	13,980	1.23	2,010	28M	398B
1402/03/20	13,940	13,700	13,950	13,810	(1.57)	1,680	27M	377B
1402/03/17	14,110	13,970	14,110	14,030	(0.21)	481	6M	87B
1402/03/16	14,070	14,040	14,180	14,060	0.0	1,143	14M	194B
1402/03/13	14,050	14,030	14,120	14,060	0.14	1,090	12M	162B
1402/03/10	13,960	13,930	14,170	14,040	0.50	1,802	19M	268B
1402/03/09	13,890	13,820	14,190	13,970	1.01	1,980	25M	346B
1402/03/08	13,700	13,410	14,020	13,830	2.83	1,756	15M	205B
1402/03/07	13,380	13,260	13,930	13,450	0.52	2,227	31M	420B
1402/03/06	13,440	13,300	13,550	13,380	(0.45)	1,607	26M	351B
1402/03/03	13,650	13,360	13,790	13,440	0.45	1,327	11M	144B
1402/03/02	13,200	13,200	13,500	13,380	(0.37)	1,964	20M	263B
1402/03/01	13,750	13,390	13,750	13,430	(0.15)	1,265	12M	167B
1402/02/31	13,390	13,070	13,610	13,450	0.45	1,815	18M	241B
1402/02/30	13,650	13,320	13,650	13,390	(0.07)	1,564	15M	200B
1402/02/27	13,440	13,300	13,620	13,400	(0.3)	2,502	23M	306B
1402/02/25	13,690	13,350	13,700	13,440	(0.07)	2,128	21M	278B
1402/02/24	13,070	13,070	13,690	13,450	2.75	2,072	12M	165B
1402/02/23	13,170	12,950	13,400	13,090	(0.61)	3,144	29M	385B
1402/02/20	13,300	13,090	13,650	13,170	0.38	2,604	30M	394B
1402/02/19	12,700	12,680	13,500	13,120	0.31	2,864	22M	288B
1402/02/18	13,300	13,030	13,330	13,080	(4.6)	3,465	54M	702B
1402/02/17	14,010	13,410	14,010	13,710	(2.28)	5,926	111M	2T
1402/02/16	14,090	13,920	14,110	14,030	0.43	3,665	59M	829B
1402/02/13	14,400	13,860	14,400	13,970	(0.99)	3,806	43M	600B
1402/02/12	13,990	13,900	14,300	14,110	1.80	4,204	46M	649B
1402/02/11	14,010	13,740	14,010	13,860	1.17	3,550	40M	552B
1402/02/09	13,150	13,150	13,730	13,700	4.74	4,085	76M	1T
1402/02/06	13,010	12,930	13,130	13,080	(0.08)	2,094	18M	238B
1402/02/05	12,970	12,860	13,270	13,090	1.63	2,945	25M	325B
1402/02/04	12,960	12,680	13,020	12,880	(0.69)	2,812	17M	221B
1402/01/30	13,100	12,930	13,100	12,970	(0.61)	2,864	28M	360B
1402/01/29	13,150	12,920	13,310	13,050	0.38	3,711	42M	545B
1402/01/28	13,100	12,800	13,110	13,000	(0.76)	3,972	44M	575B
1402/01/27	13,250	13,040	13,340	13,100	(0.46)	3,298	23M	305B
1402/01/26	13,100	13,020	13,400	13,160	1.78	4,198	48M	633B
1402/01/22	13,000	12,790	13,140	12,930	(1.6)	5,585	63M	813B
1402/01/21	13,370	12,960	13,410	13,140	(2.01)	6,968	72M	941B
1402/01/20	13,680	13,200	13,710	13,410	(2.19)	8,082	50M	669B
1402/01/19	13,730	13,410	13,950	13,710	(0.36)	11,281	99M	1T
1402/01/16	13,890	13,200	13,900	13,760	2.15	4,294	38M	524B
1402/01/15	13,400	13,190	13,480	13,470	4.91	6,810	104M	1T
1402/01/14	12,450	12,000	13,000	12,840	3.63	5,802	92M	1T
1402/01/09	12,390	12,390	12,390	12,390	5.00	4,482	145M	2T
1402/01/06	11,890	11,420	11,940	11,800	3.69	3,116	25M	291B
1402/01/05	11,280	10,910	11,550	11,380	3.45	2,246	23M	258B
1401/12/28	11,100	10,770	11,280	11,000	2.33	2,311	36M	393B
1401/12/27	10,400	10,400	10,770	10,750	4.78	2,219	75M	803B
1401/12/24	10,180	10,140	10,540	10,260	0.69	2,826	73M	746B
1401/12/23	10,230	10,130	10,250	10,190	(0.39)	3,179	63M	638B
1401/12/22	10,180	10,180	10,250	10,230	0.0	1,903	64M	660B
1401/12/21	10,170	9,890	10,320	10,230	(1.63)	1,863	38M	385B
1401/12/20	10,510	10,300	10,600	10,400	(0.57)	2,260	33M	341B
1401/12/16	10,450	10,350	10,540	10,460	0.67	1,828	28M	293B
1401/12/15	10,360	10,250	10,460	10,390	(0.29)	1,316	27M	281B
1401/12/14	10,370	10,330	10,530	10,420	(0.67)	2,637	43M	445B
1401/12/13	10,620	10,360	10,690	10,490	(1.87)	2,426	35M	365B
1401/12/10	10,950	10,550	10,950	10,690	(0.65)	4,300	80M	856B
1401/12/09	10,750	10,330	10,930	10,760	1.41	2,621	26M	285B
1401/12/08	10,360	10,100	10,870	10,610	2.41	3,659	40M	423B
1401/12/07	10,360	10,200	10,360	10,360	4.96	5,166	197M	2T
1401/12/06	9,680	9,610	9,870	9,870	5.00	2,138	73M	718B
1401/12/03	9,600	9,220	9,600	9,400	(1.36)	2,750	35M	331B
1401/12/02	9,460	9,310	9,550	9,530	4.73	2,687	49M	467B
1401/12/01	8,730	8,730	9,160	9,100	4.24	1,711	34M	311B
1401/11/30	8,750	8,660	8,780	8,730	(0.23)	960	11M	93B
1401/11/26	8,750	8,640	9,000	8,750	(1.02)	2,002	21M	186B
1401/11/25	8,850	8,770	9,000	8,840	(1.67)	1,387	19M	170B
1401/11/24	9,010	8,860	9,150	8,990	(0.22)	1,707	26M	234B
1401/11/23	8,910	8,810	9,210	9,010	(1.42)	2,890	55M	492B
1401/11/19	9,250	9,020	9,330	9,140	(0.98)	2,067	21M	189B
1401/11/18	9,180	9,140	9,410	9,230	(0.43)	2,433	28M	255B
1401/11/17	9,300	9,200	9,300	9,270	(0.22)	502	5M	43B
1401/11/12	9,300	9,240	9,450	9,290	(0.11)	1,556	19M	179B
1401/11/11	9,400	9,250	9,400	9,300	0.22	1,218	26M	238B
1401/11/10	9,120	9,120	9,510	9,280	0.54	3,895	49M	451B
1401/11/09	9,350	9,150	9,350	9,230	(1.28)	2,449	52M	477B
1401/11/08	9,310	9,260	9,400	9,350	0.11	1,506	29M	273B
1401/11/05	9,390	9,290	9,430	9,340	(0.53)	1,929	53M	498B
1401/11/04	9,420	9,310	9,440	9,390	0.0	1,078	14M	128B
1401/11/03	9,380	9,360	9,420	9,390	0.32	1,477	29M	274B
1401/11/02	9,220	9,220	9,500	9,360	0.54	1,506	22M	202B
1401/11/01	9,220	9,090	9,420	9,310	(0.43)	2,308	46M	429B
1401/10/28	9,200	9,100	9,430	9,350	(0.11)	2,090	65M	610B
1401/10/27	9,490	9,300	9,490	9,360	0.11	1,687	27M	252B
1401/10/26	9,370	9,250	9,450	9,350	1.19	1,948	31M	290B
1401/10/24	9,240	8,960	9,360	9,240	(0.86)	1,518	22M	203B
1401/10/21	9,340	9,270	9,350	9,320	(0.11)	2,060	77M	720B
1401/10/20	9,400	9,300	9,500	9,330	0.21	1,926	34M	320B
1401/10/19	9,220	9,220	9,390	9,310	0.98	1,610	22M	208B
1401/10/18	9,200	9,160	9,340	9,220	1.43	1,657	18M	168B
1401/10/17	9,060	9,000	9,200	9,090	0.11	2,119	50M	453B
1401/10/14	9,170	8,860	9,200	9,080	(0.33)	1,622	31M	282B
1401/10/13	9,090	9,050	9,200	9,110	0.22	2,947	43M	393B
1401/10/12	9,000	8,960	9,220	9,090	1.56	2,370	49M	445B
1401/10/11	8,980	8,850	9,400	8,950	(3.87)	4,358	106M	946B
1401/10/10	9,110	9,110	9,550	9,310	(2.21)	3,755	68M	636B
1401/10/07	9,240	9,220	9,550	9,520	4.62	4,381	76M	724B
1401/10/05	9,100	9,090	9,140	9,100	0.11	2,216	48M	434B
1401/10/04	9,200	9,060	9,250	9,090	0.33	2,805	38M	348B
1401/10/03	9,210	8,890	9,210	9,060	2.84	2,486	29M	263B
1401/09/30	8,820	8,800	8,840	8,810	0.11	1,862	45M	400B
1401/09/29	8,890	8,760	8,900	8,800	0.0	3,062	97M	854B
1401/09/28	8,600	8,500	8,890	8,800	3.90	5,996	146M	1T
1401/09/27	8,140	8,140	8,500	8,470	4.57	3,406	112M	950B
1401/09/26	8,080	8,060	8,200	8,100	0.50	1,771	26M	207B
1401/09/23	8,120	7,910	8,120	8,060	4.13	2,784	68M	547B
1401/09/22	7,470	7,470	7,750	7,740	4.74	1,838	62M	483B
1401/09/21	7,400	7,350	7,460	7,390	0.68	878	10M	71B
1401/09/20	7,350	7,340	7,450	7,340	0.27	697	7M	53B
1401/09/16	7,230	7,230	7,400	7,320	1.53	1,207	16M	120B
1401/09/15	7,180	7,170	7,310	7,210	0.56	988	8M	60B
1401/09/14	7,150	7,150	7,230	7,170	0.42	739	13M	91B
1401/09/13	7,110	7,080	7,230	7,140	0.85	1,203	23M	165B
1401/09/12	7,100	7,060	7,100	7,080	0.43	945	25M	176B
1401/09/07	7,060	7,050	7,100	7,050	0.0	590	8M	56B
1401/09/06	7,050	7,040	7,090	7,050	0.14	629	9M	61B
1401/09/05	7,040	7,040	7,080	7,040	0.0	554	10M	72B
1401/09/02	7,040	7,040	7,060	7,040	0.0	950	19M	133B
1401/09/01	7,040	7,040	7,080	7,040	0.0	559	13M	91B
1401/08/30	7,040	7,020	7,100	7,040	0.14	754	19M	136B
1401/08/29	7,020	7,010	7,100	7,030	0.14	657	11M	75B
1401/08/28	7,020	6,980	7,060	7,020	0.0	1,025	33M	231B
1401/08/25	7,030	7,010	7,090	7,020	0.14	616	7M	46B
1401/08/24	6,990	6,990	7,060	7,010	0.29	789	16M	111B
1401/08/23	7,000	6,830	7,050	6,990	(0.14)	988	25M	176B
1401/08/22	6,970	6,970	7,050	7,000	(0.28)	1,092	26M	181B
1401/08/21	7,050	6,990	7,120	7,020	0.29	1,416	23M	164B
1401/08/18	7,020	6,820	7,050	7,000	(0.14)	1,403	21M	146B
1401/08/17	7,190	6,960	7,190	7,010	0.57	1,757	22M	151B
1401/08/16	6,830	6,740	7,140	6,970	2.35	2,675	28M	192B
1401/08/15	6,850	6,780	6,880	6,810	0.44	1,154	14M	92B
1401/08/14	6,590	6,590	6,910	6,780	2.88	2,271	31M	210B
1401/08/11	6,590	6,500	6,650	6,590	0.30	1,749	22M	145B
1401/08/10	6,650	6,490	6,650	6,570	1.70	3,005	43M	283B
1401/08/09	6,460	6,300	6,470	6,460	4.70	1,970	56M	360B
1401/08/08	6,180	6,110	6,260	6,170	1.48	1,163	23M	141B
1401/08/07	6,110	6,060	6,120	6,080	0.50	1,415	38M	229B
1401/08/04	6,100	5,860	6,110	6,050	(0.82)	1,048	13M	77B
1401/08/03	6,110	6,050	6,190	6,100	(0.16)	1,146	15M	94B
1401/08/02	6,240	6,040	6,240	6,110	(1.13)	1,313	19M	117B
1401/08/01	6,160	6,140	6,330	6,180	(4.33)	893	24M	146B
1401/07/25	6,930	6,850	7,000	6,960	0.43	1,191	21M	143B
1401/07/24	6,990	6,830	6,990	6,930	0.0	976	15M	106B
1401/07/23	7,020	6,850	7,020	6,930	0.0	908	10M	72B
1401/07/20	6,950	6,880	7,050	6,930	0.58	1,016	11M	78B
1401/07/19	6,880	6,870	6,950	6,890	0.15	663	9M	59B
1401/07/18	6,890	6,840	6,910	6,880	0.0	922	19M	128B
1401/07/17	6,900	6,840	6,910	6,880	(0.15)	703	13M	89B
1401/07/16	6,870	6,800	6,930	6,890	(0.14)	1,006	13M	93B
1401/07/12	6,920	6,830	6,930	6,900	(0.14)	1,081	17M	119B
1401/07/11	6,910	6,850	6,930	6,910	0.0	1,221	27M	184B
1401/07/10	6,950	6,820	6,970	6,910	(0.58)	1,271	31M	211B
1401/07/09	6,990	6,850	7,010	6,950	1.31	1,863	29M	205B
1401/07/06	6,980	6,810	7,000	6,860	0.15	1,037	11M	76B
1401/07/04	6,830	6,730	6,900	6,850	0.74	1,153	14M	99B
1401/07/02	6,870	6,720	6,940	6,800	(2.16)	1,065	16M	108B
1401/06/30	6,940	6,820	7,070	6,950	(1.42)	1,055	15M	101B
1401/06/29	7,090	6,950	7,110	7,050	(0.7)	1,281	29M	202B
1401/06/28	7,010	7,010	7,130	7,100	(0.28)	1,685	33M	236B
1401/06/27	7,040	7,000	7,250	7,120	(0.56)	1,520	19M	137B
1401/06/23	7,200	7,090	7,300	7,160	(1.92)	1,413	15M	105B
1401/06/22	7,230	7,200	7,410	7,300	(0.68)	1,922	27M	195B
1401/06/21	7,310	7,220	7,510	7,350	(0.41)	1,511	33M	241B
1401/06/20	7,360	7,310	7,450	7,380	(0.94)	1,112	21M	151B
1401/06/19	7,400	7,310	7,560	7,450	(1.97)	1,391	23M	169B
1401/06/16	7,640	7,400	7,670	7,600	(0.65)	2,512	42M	316B
1401/06/15	7,700	7,530	7,700	7,650	(0.65)	1,853	42M	325B
1401/06/14	7,720	7,640	7,740	7,700	(0.26)	1,438	23M	174B
1401/06/13	7,730	7,630	7,750	7,720	0.0	1,614	34M	260B
1401/06/12	7,690	7,590	7,740	7,720	(0.13)	1,623	28M	217B
1401/06/09	7,720	7,610	7,760	7,730	(0.13)	2,574	42M	324B
1401/06/08	7,750	7,610	7,760	7,740	(0.13)	2,165	28M	213B
1401/06/07	7,680	7,640	7,780	7,750	(0.26)	3,314	28M	219B
1401/06/06	7,670	7,660	7,790	7,770	(0.13)	2,767	30M	236B
1401/06/05	7,880	7,660	7,880	7,780	(0.13)	3,494	36M	280B
1401/06/02	7,410	7,410	7,900	7,790	(0.13)	7,455	122M	949B
1401/06/01	7,860	7,680	7,870	7,800	(0.76)	1,570	10M	78B
1401/05/31	7,890	7,680	8,000	7,860	(0.38)	1,686	32M	252B
1401/05/30	7,990	7,710	8,040	7,890	(1.25)	1,440	30M	234B
1401/05/29	8,090	7,850	8,100	7,990	(2.68)	1,121	14M	109B
1401/05/26	8,020	8,000	8,310	8,210	(1.2)	1,560	34M	278B
1401/05/25	8,180	8,080	8,200	8,310	(0.72)	825	3M	28B
1401/05/24	8,240	8,180	8,350	8,370	(0.71)	892	4M	35B
1401/05/23	8,400	8,250	8,420	8,430	(0.47)	662	4M	36B
1401/05/22	8,290	8,290	8,600	8,470	0.47	1,427	20M	169B
1401/05/19	8,390	8,280	8,490	8,430	0.36	1,166	20M	169B
1401/05/18	8,420	8,250	8,500	8,400	(0.12)	1,379	19M	160B
1401/05/15	8,390	8,300	8,460	8,410	0.48	1,430	16M	134B
1401/05/12	8,320	8,240	8,440	8,370	0.60	1,805	18M	155B
1401/05/11	8,270	8,250	8,360	8,320	0.60	1,483	17M	143B
1401/05/10	8,200	8,200	8,320	8,270	0.61	1,168	15M	128B
1401/05/09	8,280	8,160	8,340	8,220	(0.48)	1,865	47M	384B
1401/05/08	8,270	8,060	8,350	8,260	0.0	1,774	23M	190B
1401/05/05	8,250	8,190	8,330	8,260	0.49	1,047	12M	102B
1401/05/04	8,180	8,150	8,270	8,220	0.61	1,920	25M	202B
1401/05/03	8,190	7,970	8,290	8,170	(0.24)	1,128	17M	137B
1401/05/02	8,170	8,100	8,250	8,190	0.37	1,515	14M	117B
1401/05/01	8,060	8,060	8,200	8,160	(0.12)	1,566	11M	91B
1401/04/29	8,040	8,040	8,220	8,170	0.12	2,343	21M	168B
1401/04/28	8,170	8,090	8,250	8,160	0.25	1,682	18M	150B
1401/04/26	7,930	7,810	8,180	8,140	(0.25)	2,609	35M	286B
1401/04/25	8,230	7,950	8,300	8,160	(1.33)	1,386	12M	98B
1401/04/22	8,250	8,220	8,350	8,270	0.36	1,356	11M	92B
1401/04/21	8,080	7,970	8,410	8,240	0.12	1,806	25M	204B
1401/04/20	8,250	7,960	8,370	8,230	(1.32)	1,719	24M	201B
1401/04/18	8,330	8,270	8,410	8,340	(0.71)	1,000	21M	178B
1401/04/15	8,370	8,320	8,500	8,400	(0.94)	916	21M	177B
1401/04/14	8,480	8,460	8,490	8,480	0.0	643	10M	81B
1401/04/13	8,430	8,430	8,520	8,480	(0.12)	1,641	27M	231B
1401/04/12	8,310	8,310	8,590	8,490	0.71	1,522	15M	129B
1401/04/11	8,360	8,290	8,500	8,430	(0.24)	2,290	24M	202B
1401/04/08	8,400	8,360	8,570	8,450	(0.47)	2,019	51M	429B
1401/04/07	8,450	8,400	8,610	8,490	0.24	2,587	40M	341B
1401/04/06	8,320	8,300	8,560	8,470	0.12	1,793	18M	155B
1401/04/05	8,520	8,360	8,520	8,460	(0.59)	1,369	12M	105B
1401/04/04	8,500	8,400	8,600	8,510	(0.23)	2,560	22M	186B
1401/04/01	8,560	8,400	8,600	8,530	(0.47)	2,691	16M	135B
1401/03/31	8,610	8,460	8,630	8,570	0.0	1,978	28M	237B
1401/03/30	8,600	8,530	8,660	8,570	(0.12)	1,931	20M	171B
1401/03/29	8,570	8,560	8,640	8,580	0.12	2,547	8M	72B
1401/03/28	8,630	8,470	8,660	8,570	(0.7)	2,293	21M	177B
1401/03/25	8,630	8,570	8,700	8,630	0.12	2,614	12M	106B
1401/03/24	8,620	8,570	8,640	8,620	0.0	2,906	16M	135B
1401/03/23	8,670	8,550	8,800	8,620	1.17	1,258	10M	90B
1401/03/22	8,560	8,450	8,580	8,520	0.24	2,805	13M	107B
1401/03/21	8,500	8,410	8,600	8,500	0.35	4,059	16M	133B
1401/03/18	8,490	8,440	8,550	8,470	0.12	2,150	26M	223B
1401/03/17	8,500	8,430	8,680	8,460	0.36	2,038	11M	97B
1401/03/16	8,320	8,230	8,700	8,430	0.12	4,373	46M	387B
1401/03/11	8,450	8,360	8,480	8,420	0.12	1,462	10M	81B
1401/03/10	8,390	8,380	8,450	8,410	0.24	1,608	14M	114B
1401/03/09	8,400	8,360	8,420	8,390	0.12	1,650	18M	153B
1401/03/08	8,250	8,180	8,480	8,380	(0.24)	2,047	27M	224B
1401/03/07	8,350	8,250	8,500	8,400	(0.59)	1,692	20M	166B
1401/03/04	8,410	8,330	8,490	8,450	(0.12)	1,122	12M	102B
1401/03/03	8,440	8,410	8,510	8,460	0.24	2,777	14M	115B
1401/03/02	8,480	8,290	8,520	8,440	(0.24)	2,185	25M	214B
1401/03/01	8,450	8,440	8,490	8,460	0.12	1,607	13M	111B
1401/02/31	8,460	8,360	8,520	8,450	(0.12)	1,329	11M	90B
1401/02/28	8,430	8,380	8,540	8,460	0.48	2,812	14M	116B
1401/02/27	8,430	8,230	8,500	8,420	0.24	2,051	13M	108B
1401/02/26	8,400	8,300	8,500	8,400	0.12	3,020	14M	117B
1401/02/25	8,420	8,320	8,440	8,390	0.12	2,407	14M	114B
1401/02/24	8,360	8,280	8,420	8,380	0.48	2,228	17M	146B
1401/02/21	8,400	8,280	8,430	8,340	0.60	2,055	30M	249B
1401/02/20	8,280	8,150	8,380	8,290	0.12	2,047	25M	203B
1401/02/19	8,400	8,000	8,430	8,280	(1.31)	2,618	16M	129B
1401/02/18	8,360	8,350	8,500	8,390	0.36	2,081	14M	115B
1401/02/17	8,440	8,330	8,440	8,360	0.24	2,254	15M	128B
1401/02/12	8,400	8,310	8,400	8,340	0.12	1,598	9M	79B
1401/02/11	8,320	8,300	8,410	8,330	0.24	2,204	13M	111B
1401/02/10	8,290	8,250	8,360	8,310	0.0	2,322	25M	204B
1401/02/07	8,300	8,280	8,390	8,310	0.12	2,786	20M	165B
1401/02/06	8,200	8,200	8,360	8,300	2.60	1,928	19M	159B
1401/02/05	7,960	7,950	8,310	8,090	1.51	2,974	34M	275B
1401/02/04	8,090	7,810	8,090	7,970	(0.25)	2,528	23M	185B
1401/01/31	8,040	7,960	8,100	7,990	0.38	2,367	18M	147B
1401/01/30	7,700	7,660	8,040	7,960	3.92	4,118	59M	467B
1401/01/29	7,660	7,560	7,770	7,660	1.32	2,022	18M	137B
1401/01/28	7,440	7,440	7,630	7,560	2.16	3,599	30M	224B
1401/01/27	7,450	7,380	7,460	7,400	0.27	1,883	12M	92B
1401/01/24	7,390	7,380	7,430	7,380	0.54	1,943	9M	70B
1401/01/23	7,360	7,130	7,490	7,340	(1.48)	2,472	26M	189B
1401/01/22	7,490	7,410	7,500	7,450	(0.13)	1,465	25M	189B
1401/01/21	7,500	7,370	7,500	7,460	0.0	1,973	23M	172B
1401/01/20	7,490	7,280	7,500	7,460	(0.4)	1,315	12M	89B
1401/01/17	7,540	7,400	7,590	7,490	(0.27)	2,566	21M	160B
1401/01/16	7,550	7,400	7,560	7,510	(0.13)	2,906	46M	346B
1401/01/15	7,600	7,390	7,640	7,520	0.27	3,417	36M	272B
1401/01/14	7,510	7,430	7,610	7,500	0.27	3,445	35M	263B
1401/01/10	7,590	7,380	7,600	7,480	12.65	5,006	59M	445B
1400/12/18	11,200	11,160	11,600	11,330	0.18	3,025	30M	343B
1400/12/17	11,380	11,050	11,610	11,310	(0.44)	2,051	18M	208B
1400/12/16	11,320	11,200	11,650	11,360	1.25	2,193	15M	167B
1400/12/15	11,300	11,120	11,340	11,220	1.36	1,610	12M	135B
1400/12/14	11,030	10,970	11,220	11,070	0.36	1,573	12M	138B
1400/12/11	11,000	10,920	11,160	11,030	0.46	2,392	12M	127B
1400/12/09	10,950	10,670	11,360	10,980	0.37	1,353	11M	118B
1400/12/08	10,970	10,860	10,980	10,940	(0.09)	1,602	9M	94B
1400/12/07	11,040	10,780	11,040	10,950	(0.09)	2,429	11M	123B
1400/12/04	11,000	10,700	11,090	10,960	0.18	1,615	12M	137B
1400/12/03	11,000	10,790	11,100	10,940	1.02	1,915	15M	167B
1400/12/02	10,800	10,640	10,890	10,830	2.85	2,758	17M	183B
1400/12/01	11,020	10,470	11,020	10,530	(4.45)	1,795	19M	203B
1400/11/30	11,000	10,760	11,080	11,020	(0.09)	2,713	26M	282B
1400/11/27	11,090	10,940	11,130	11,030	0.0	1,901	13M	141B
1400/11/25	11,000	10,930	11,130	11,030	2.80	2,684	21M	233B
1400/11/24	10,690	10,530	10,980	10,730	0.47	3,179	24M	259B
1400/11/23	10,690	10,600	10,770	10,680	1.14	2,467	14M	154B
1400/11/20	10,430	10,420	10,690	10,560	1.73	2,682	21M	222B
1400/11/19	10,290	10,290	10,430	10,380	1.07	2,397	12M	128B
1400/11/18	10,270	10,230	10,350	10,270	(0.1)	2,655	16M	169B
1400/11/17	10,320	9,930	10,470	10,280	(0.19)	3,876	32M	333B
1400/11/16	10,290	10,270	10,380	10,300	0.29	1,118	9M	89B
1400/11/13	10,360	10,220	10,360	10,270	0.20	1,178	9M	93B
1400/11/12	10,210	10,190	10,480	10,250	0.49	1,191	9M	94B
1400/11/11	10,180	10,160	10,290	10,200	0.39	1,358	14M	138B
1400/11/10	10,300	9,980	10,300	10,160	3.57	1,793	17M	177B
1400/11/09	9,900	9,800	9,990	9,810	3.05	663	8M	80B
1400/11/06	9,490	9,420	9,610	9,520	3.93	1,392	23M	220B
1400/11/05	9,150	8,850	9,370	9,160	(1.61)	2,741	64M	587B
1400/11/04	9,580	9,140	9,580	9,310	(3.02)	1,201	10M	96B
1400/11/03	9,700	9,340	9,970	9,600	(2.34)	1,069	11M	105B
1400/11/02	9,830	9,780	10,040	9,830	0.31	1,478	10M	94B
1400/10/29	9,860	9,760	9,950	9,800	0.10	1,154	8M	78B
1400/10/28	10,100	9,620	10,180	9,790	(3.26)	2,460	16M	154B
1400/10/27	10,250	10,000	10,250	10,120	(0.1)	2,193	15M	148B
1400/10/26	10,120	10,110	10,220	10,130	0.10	353	3M	35B
1400/10/21	10,210	9,980	10,340	10,120	(0.88)	1,666	11M	116B
1400/10/20	10,160	9,900	10,440	10,210	(0.68)	1,122	6M	64B
1400/10/19	10,700	10,160	10,750	10,280	(3.84)	1,875	15M	149B
1400/10/18	10,740	10,520	10,870	10,690	(0.47)	1,322	9M	94B
1400/10/15	10,850	10,600	10,970	10,740	0.0	1,066	8M	87B
1400/10/14	10,820	10,500	10,880	10,740	(0.74)	1,195	15M	157B
1400/10/12	10,700	10,610	10,800	10,820	0.0	70	369K	4B
1400/10/11	10,720	10,670	10,880	10,820	(1.73)	1,025	8M	91B
1400/10/08	11,010	10,900	11,190	11,010	(1.17)	1,337	10M	109B
1400/10/07	11,220	11,010	11,250	11,140	(0.71)	1,519	10M	115B
1400/10/06	11,300	11,010	11,440	11,220	(0.27)	2,905	22M	247B
1400/10/05	11,210	11,090	11,430	11,250	1.44	3,598	33M	368B
1400/10/04	10,890	10,800	11,110	11,090	4.72	1,338	23M	260B
1400/10/01	10,330	10,320	10,600	10,590	4.85	1,122	23M	243B
1400/09/30	10,050	9,960	10,240	10,100	1.41	1,004	10M	97B
1400/09/29	9,890	9,890	10,100	9,960	1.01	998	8M	82B
1400/09/28	9,880	9,800	9,960	9,860	0.31	1,078	9M	84B
1400/09/27	9,800	9,790	10,010	9,830	0.51	833	5M	48B
1400/09/24	9,950	9,710	10,000	9,780	0.31	906	6M	60B
1400/09/23	9,700	9,360	9,960	9,750	0.0	1,274	8M	81B
1400/09/22	9,880	9,480	10,110	9,750	(1.32)	1,608	11M	103B
1400/09/21	10,200	9,680	10,200	9,880	(2.95)	1,441	13M	132B
1400/09/20	10,380	10,100	10,380	10,180	0.20	1,213	9M	94B
1400/09/17	10,200	10,080	10,340	10,160	0.40	1,916	25M	256B
1400/09/16	10,250	10,020	10,250	10,120	0.40	1,263	12M	118B
1400/09/15	10,200	10,050	10,200	10,080	0.30	1,000	5M	50B
1400/09/14	10,020	10,010	10,200	10,050	0.50	1,347	6M	60B
1400/09/13	10,010	9,740	10,300	10,000	0.40	1,808	10M	96B
1400/09/10	10,090	9,830	10,240	9,960	(2.83)	1,922	12M	121B
1400/09/09	10,580	10,090	10,620	10,250	(2.29)	2,388	12M	123B
1400/09/08	10,510	10,350	10,680	10,490	(0.94)	1,566	8M	85B
1400/09/07	10,370	10,370	10,800	10,590	(0.28)	2,042	14M	145B
1400/09/06	10,700	10,380	10,850	10,620	(2.66)	1,748	8M	80B
1400/09/03	11,220	10,700	11,220	10,910	(0.82)	1,718	11M	115B
1400/09/02	11,000	10,830	11,140	11,000	0.18	1,862	10M	113B
1400/09/01	10,880	10,670	11,110	10,980	3.10	2,466	17M	188B
1400/08/30	10,610	10,340	10,970	10,650	0.19	2,024	9M	98B
1400/08/29	11,100	10,520	11,350	10,630	(3.97)	3,690	15M	156B
1400/08/26	11,350	10,850	11,460	11,070	(0.54)	2,485	17M	189B
1400/08/25	11,190	10,940	11,280	11,130	(3.3)	2,303	10M	109B
1400/08/24	12,000	11,320	12,010	11,510	(3.36)	2,413	13M	150B
1400/08/23	11,800	11,590	12,070	11,910	0.17	4,009	23M	278B
1400/08/22	12,230	11,750	12,240	11,890	(3.8)	4,370	19M	223B
1400/08/19	12,420	12,200	12,700	12,360	(0.48)	2,705	16M	200B
1400/08/18	12,480	12,220	12,670	12,420	(0.56)	3,220	22M	274B
1400/08/17	12,590	12,290	12,740	12,490	(0.16)	3,117	23M	289B
1400/08/16	12,950	12,100	12,950	12,510	(1.73)	4,497	25M	311B
1400/08/15	12,640	12,640	13,000	12,730	2.91	2,733	37M	467B
1400/07/21	13,400	12,720	13,500	12,970	(2.41)	2,621	17M	222B
1400/07/20	13,510	13,150	13,690	13,290	(3.49)	3,296	28M	378B
1400/07/19	13,850	13,640	13,860	13,770	(0.86)	2,531	40M	554B
1400/07/14	14,000	13,830	14,070	13,890	1.17	6,358	59M	825B
1400/07/12	13,500	13,300	13,850	13,730	2.46	4,836	50M	683B
1400/07/11	13,450	13,300	13,560	13,400	2.92	6,423	74M	997B
1400/07/10	12,510	12,510	13,130	13,020	4.08	5,613	56M	724B
1400/07/07	12,610	12,400	12,690	12,510	0.24	2,485	31M	385B
1400/07/06	12,740	12,390	12,740	12,480	(0.4)	1,996	14M	180B
1400/07/04	12,460	12,310	12,770	12,530	0.89	2,485	23M	288B
1400/07/03	12,160	12,160	12,700	12,420	2.64	2,607	19M	239B
1400/06/31	12,110	11,710	12,640	12,100	(0.08)	2,482	15M	184B
1400/06/30	12,400	11,900	12,550	12,110	(1.22)	2,792	48M	584B
1400/06/29	12,170	12,000	12,440	12,260	0.57	1,685	14M	177B
1400/06/28	12,470	12,020	12,480	12,190	(3.25)	2,226	14M	174B
1400/06/27	12,850	12,530	12,850	12,600	(1.18)	2,487	37M	470B
1400/06/24	12,880	12,700	12,880	12,750	0.0	3,812	45M	575B
1400/06/23	12,740	12,640	12,900	12,750	0.79	2,739	13M	166B
1400/06/22	12,940	12,400	13,000	12,650	(2.24)	2,797	13M	168B
1400/06/21	12,940	12,610	13,120	12,940	(0.46)	3,357	25M	324B
1400/06/20	13,040	12,990	13,110	13,000	0.15	2,667	42M	547B
1400/06/17	13,040	12,910	13,080	12,980	0.08	3,755	15M	200B
1400/06/16	13,150	12,810	13,150	12,970	(0.77)	3,064	15M	190B
1400/06/15	13,100	12,710	13,140	13,070	(0.15)	3,718	33M	437B
1400/06/14	13,110	12,860	13,150	13,090	(0.15)	2,840	19M	252B
1400/06/13	13,250	12,950	13,250	13,110	3.07	3,912	40M	531B
1400/06/10	12,400	12,240	12,940	12,720	3.16	4,649	47M	603B
1400/06/09	12,200	12,180	12,820	12,330	(3.82)	5,476	47M	583B
1400/06/08	12,980	12,780	13,100	12,820	(4.68)	3,239	28M	354B
1400/06/07	13,420	13,160	13,900	13,450	(0.88)	5,649	37M	494B
1400/06/06	13,360	13,200	13,820	13,570	0.82	5,928	39M	536B
1400/06/03	13,700	13,360	13,730	13,460	(1.75)	5,989	45M	599B
1400/06/02	13,530	13,530	13,900	13,700	0.07	6,440	44M	602B
1400/06/01	13,850	13,560	13,960	13,690	(2.07)	6,365	44M	608B
1400/05/31	13,970	13,870	14,290	13,980	0.22	6,901	56M	788B
1400/05/24	13,760	13,600	14,180	13,950	1.38	5,141	39M	551B
1400/05/23	14,200	13,470	14,200	13,760	(1.64)	7,912	61M	840B
1400/05/20	13,560	13,500	14,110	13,990	4.09	8,393	112M	2T
1400/05/19	13,600	13,190	13,600	13,440	1.05	5,647	41M	557B
1400/05/18	13,050	12,880	13,690	13,300	1.22	7,276	56M	746B
1400/05/17	12,790	12,600	13,380	13,140	3.06	11,072	102M	1T
1400/05/16	12,790	12,500	12,790	12,750	4.59	16,943	269M	3T
1400/05/13	12,190	12,010	12,190	12,190	5.00	2,743	69M	835B
1400/05/12	11,270	11,200	11,640	11,610	4.69	5,300	79M	914B
1400/05/11	11,100	11,000	11,310	11,090	0.36	3,599	43M	474B
1400/05/10	11,190	10,830	11,230	11,050	2.13	4,741	51M	563B
1400/05/09	10,550	10,340	10,930	10,820	3.94	6,834	128M	1T
1400/05/06	10,540	10,290	10,540	10,410	(1.23)	2,803	28M	293B
1400/05/05	10,710	10,300	10,760	10,540	(0.66)	2,828	36M	375B
1400/05/04	10,720	10,490	10,750	10,610	0.0	3,238	37M	393B
1400/04/28	10,510	10,490	10,780	10,610	1.05	3,197	46M	484B
1400/04/27	10,600	10,270	10,630	10,500	(0.94)	2,651	46M	483B
1400/04/26	10,900	10,350	10,900	10,600	0.19	3,268	34M	364B
1400/04/23	10,670	10,440	10,790	10,580	(1.21)	2,774	23M	247B
1400/04/22	10,800	10,500	10,870	10,710	(0.37)	2,496	24M	256B
1400/04/21	10,850	10,600	10,890	10,750	1.22	2,922	39M	424B
1400/04/20	10,640	10,450	10,740	10,620	0.47	2,588	20M	213B
1400/04/19	10,760	10,420	10,770	10,570	(2.67)	2,674	19M	198B
1400/04/16	11,050	10,550	11,050	10,860	1.69	4,799	53M	578B
1400/04/15	10,380	10,340	10,730	10,680	4.50	3,727	81M	860B
1400/04/14	10,460	10,170	10,470	10,220	0.39	3,421	87M	890B
1400/04/13	10,200	10,000	10,320	10,180	0.10	2,401	28M	286B
1400/04/12	10,220	9,960	10,290	10,170	(0.2)	3,135	33M	333B
1400/04/09	10,000	9,990	10,370	10,190	0.69	3,400	45M	459B
1400/04/08	10,330	9,970	10,330	10,120	(0.88)	3,453	27M	278B
1400/04/07	10,400	10,100	10,400	10,210	(0.78)	2,361	26M	264B
1400/04/06	10,390	10,110	10,390	10,290	(0.48)	2,711	26M	267B
1400/04/05	10,450	10,150	10,520	10,340	0.29	3,406	24M	248B
1400/04/02	10,130	10,090	10,580	10,310	1.88	3,774	29M	299B
1400/04/01	9,800	9,800	10,300	10,120	2.95	3,026	28M	284B
1400/03/31	9,730	9,670	9,970	9,830	0.61	3,012	32M	312B
1400/03/30	9,700	9,610	10,090	9,770	1.14	2,142	24M	237B
1400/03/29	9,480	9,430	9,890	9,660	2.55	2,763	34M	325B
1400/03/26	9,450	9,270	9,530	9,420	(1.15)	1,919	14M	131B
1400/03/25	9,540	9,320	9,870	9,530	0.74	1,929	18M	167B
1400/03/24	9,480	9,300	9,580	9,460	(0.11)	2,260	24M	226B
1400/03/23	9,640	9,320	9,640	9,470	(2.17)	1,837	14M	130B
1400/03/22	9,700	9,450	9,900	9,680	(0.72)	2,161	18M	173B
1400/03/19	9,900	9,510	9,900	9,750	0.0	2,134	24M	235B
1400/03/18	9,900	9,540	9,900	9,750	0.62	2,573	23M	220B
1400/03/17	9,800	9,600	9,800	9,690	0.41	2,532	17M	164B
1400/03/12	9,800	9,410	9,800	9,650	1.05	3,129	27M	265B
1400/03/11	9,800	9,290	9,800	9,550	0.74	2,143	25M	235B
1400/03/10	9,690	9,290	9,720	9,480	(0.52)	2,530	26M	248B
1400/03/09	9,500	9,240	9,810	9,530	1.49	4,466	38M	358B
1400/03/08	9,260	9,230	9,430	9,390	4.45	3,438	42M	394B
1400/03/05	9,070	8,810	9,150	8,990	2.16	2,434	18M	162B
1400/03/04	8,730	8,650	8,880	8,800	4.02	2,663	23M	203B
1400/03/03	8,320	8,230	8,650	8,460	(0.59)	2,528	20M	173B
1400/03/02	8,760	8,460	8,800	8,510	(4.38)	1,782	18M	157B
1400/03/01	8,710	8,690	9,270	8,900	(2.63)	2,001	22M	193B
1400/02/29	9,440	8,930	9,500	9,140	(2.66)	2,066	17M	155B
1400/02/28	9,210	9,020	9,480	9,390	0.97	2,950	22M	205B
1400/02/27	9,380	8,980	9,580	9,300	0.87	4,125	33M	309B
1400/02/26	9,140	8,970	9,440	9,220	2.44	3,760	29M	268B
1400/02/25	8,980	8,830	9,130	9,000	1.58	2,580	21M	185B
1400/02/22	9,080	8,550	9,110	8,860	2.43	3,404	27M	237B
1400/02/21	8,630	8,500	8,740	8,650	4.34	3,693	29M	248B
1400/02/20	7,990	7,950	8,610	8,290	1.34	4,239	50M	417B
1400/02/19	8,180	8,170	8,420	8,180	(2.85)	1,270	16M	133B
1400/02/18	8,610	8,270	8,740	8,420	(1.17)	2,250	14M	119B
1400/02/15	8,500	8,430	8,640	8,520	1.07	2,904	15M	131B
1400/02/13	8,430	8,430	8,480	8,430	(2.99)	1,300	13M	114B
1400/02/12	8,560	8,560	8,560	8,690	(1.47)	349	6M	55B
1400/02/11	8,900	8,720	8,950	8,820	(1.78)	1,500	10M	85B
1400/02/08	8,940	8,800	9,200	8,980	1.47	2,601	13M	116B
1400/02/07	8,700	8,660	8,980	8,850	2.67	3,052	26M	230B
1400/02/06	8,440	8,440	8,910	8,620	(0.92)	3,352	23M	195B
1400/02/05	8,600	8,600	8,700	8,700	(1.81)	957	8M	69B
1400/02/04	8,790	8,770	8,840	8,860	(1.99)	951	9M	77B
1400/02/01	9,300	9,010	9,300	9,040	(2.59)	1,726	15M	132B
1400/01/31	9,460	9,180	9,550	9,280	(0.85)	2,777	15M	139B
1400/01/30	9,350	9,350	9,420	9,360	(1.89)	1,912	17M	162B
1400/01/29	9,420	9,420	9,420	9,540	(0.73)	245	5M	45B
1400/01/28	9,990	9,320	9,990	9,610	1.05	1,431	12M	117B
1400/01/25	9,520	9,300	9,660	9,510	0.32	4,739	28M	269B
1400/01/24	9,410	9,350	9,690	9,480	1.17	4,776	22M	212B
1400/01/23	9,360	9,360	9,560	9,370	(1.88)	2,026	18M	170B
1400/01/22	9,500	9,500	9,500	9,550	(1.44)	539	9M	87B
1400/01/21	9,580	9,580	9,580	9,690	(0.82)	386	5M	47B
1400/01/18	9,680	9,680	9,680	9,770	(1.01)	709	6M	63B
1400/01/17	9,980	9,710	10,000	9,870	(0.3)	2,472	17M	170B
1400/01/16	9,810	9,810	9,810	9,900	(1.1)	496	6M	62B
1400/01/15	9,950	9,950	9,950	10,010	(1.38)	574	8M	79B
1400/01/14	10,200	10,050	10,200	10,150	(0.98)	626	7M	66B
1400/01/11	10,310	10,110	10,500	10,250	(0.58)	2,137	11M	117B
1400/01/10	10,260	10,260	10,490	10,310	(1.43)	3,970	30M	306B
1400/01/08	10,350	10,340	10,500	10,460	(0.85)	997	5M	49B
1400/01/07	10,700	10,530	10,740	10,550	(1.77)	4,448	25M	268B
1399/12/27	11,080	10,500	11,080	10,740	2.68	7,311	48M	515B
1399/12/26	10,250	10,100	10,490	10,460	5.66	2,457	40M	422B
1399/12/25	9,360	9,310	10,070	9,900	4.21	5,692	49M	488B
1399/12/24	9,340	9,160	9,560	9,500	5.32	5,855	46M	434B
1399/12/23	8,510	8,510	9,130	9,020	4.64	4,315	42M	378B
1399/12/20	8,610	8,450	8,800	8,620	0.0	2,617	22M	189B
1399/12/19	8,730	8,400	8,830	8,620	0.70	3,444	23M	195B
1399/12/18	8,310	8,310	8,760	8,560	2.76	3,183	14M	120B
1399/12/17	8,130	8,110	8,500	8,330	0.73	3,689	24M	196B
1399/12/16	8,250	8,240	8,350	8,270	(1.55)	1,430	11M	95B
1399/12/13	8,600	8,390	8,650	8,400	(1.87)	2,451	14M	118B
1399/12/12	8,530	8,400	8,760	8,560	0.35	3,277	18M	156B
1399/12/11	8,410	8,410	9,080	8,530	(0.58)	4,280	26M	219B
1399/12/10	8,500	8,500	8,500	8,580	(1.04)	737	7M	63B
1399/12/09	8,660	8,660	8,700	8,670	(1.81)	1,697	13M	113B
1399/12/06	9,050	8,700	9,150	8,830	(0.45)	4,501	23M	206B
1399/12/05	8,800	8,800	9,240	8,870	(1.11)	5,084	33M	297B
1399/12/04	8,870	8,870	8,870	8,970	(0.88)	321	6M	49B
1399/12/03	8,950	8,950	8,950	9,050	(0.88)	742	6M	53B
1399/12/02	9,140	9,130	9,290	9,130	(1.93)	1,629	17M	155B
1399/11/29	9,500	9,300	9,500	9,310	(1.79)	2,812	17M	156B
1399/11/28	9,670	9,470	9,690	9,480	(1.86)	1,651	14M	136B
1399/11/27	9,560	9,550	9,980	9,660	(0.82)	4,340	21M	202B
1399/11/26	10,110	9,650	10,110	9,740	(1.02)	6,148	43M	418B
1399/11/25	9,700	9,600	9,870	9,840	5.58	5,359	45M	442B
1399/11/21	9,300	9,040	9,500	9,320	1.64	6,612	35M	329B
1399/11/20	9,180	9,000	9,180	9,170	4.80	5,599	68M	626B
1399/11/19	8,450	8,450	8,760	8,750	4.79	2,012	19M	166B
1399/11/18	8,750	8,310	8,900	8,350	(4.46)	2,902	33M	273B
1399/11/15	8,920	8,700	9,350	8,740	(4.48)	4,512	36M	319B
1399/11/14	9,470	9,110	9,500	9,150	(4.49)	3,820	19M	176B
1399/11/13	9,540	9,390	10,100	9,580	(3.04)	4,829	30M	288B
1399/11/12	10,300	9,500	10,300	9,880	0.71	6,137	33M	321B
1399/11/11	9,700	9,500	9,830	9,810	4.70	2,943	21M	209B
1399/11/08	9,200	9,040	9,700	9,370	(1.47)	6,956	50M	468B
1399/11/07	9,730	9,390	10,060	9,510	(3.74)	4,134	22M	213B
1399/11/06	9,790	9,380	10,270	9,880	0.10	8,139	49M	480B
1399/11/05	10,000	9,500	10,300	9,870	5.22	13,229	79M	780B
1399/11/01	9,080	9,080	9,450	9,380	4.22	4,322	24M	227B
1399/10/30	8,820	8,820	9,400	9,000	(3.02)	10,501	70M	630B
1399/10/29	9,100	9,100	9,100	9,280	(3.03)	640	7M	66B
1399/10/27	9,600	9,560	9,850	9,570	(4.87)	2,378	20M	191B
1399/10/24	10,060	10,040	10,300	10,060	(4.73)	6,113	35M	351B
1399/10/23	11,100	10,450	11,200	10,560	(3.91)	4,562	29M	305B
1399/10/22	11,030	10,450	11,400	10,990	0.0	14,002	92M	1T
1399/10/21	11,370	10,670	11,500	10,990	(1.43)	14,712	68M	747B
1399/10/20	11,210	11,060	11,700	11,150	(4.21)	7,071	53M	595B
1399/10/17	12,050	11,460	12,060	11,640	(3.48)	6,167	28M	322B
1399/10/16	12,350	11,700	12,480	12,060	(1.95)	4,886	17M	205B
1399/10/15	12,360	12,040	12,600	12,300	1.49	4,306	15M	182B
1399/10/14	11,980	11,860	12,380	12,120	0.08	5,631	21M	253B
1399/10/13	12,020	11,880	12,600	12,110	(3.12)	5,836	25M	303B
1399/10/10	12,100	12,020	12,870	12,500	0.40	7,204	23M	291B
1399/10/09	12,870	12,130	12,890	12,450	(1.97)	5,431	18M	228B
1399/10/08	12,500	12,320	12,740	12,700	4.61	7,199	29M	369B
1399/10/07	12,010	11,700	12,600	12,140	0.33	6,839	20M	238B
1399/10/06	12,600	12,010	12,600	12,100	(4.27)	8,604	42M	512B
1399/10/03	13,080	12,510	13,080	12,640	(2.17)	7,051	21M	261B
1399/10/02	12,810	12,720	13,210	12,920	(2.64)	7,581	23M	301B
1399/10/01	12,860	12,760	13,650	13,270	0.15	5,816	23M	307B
1399/09/30	13,310	12,970	13,500	13,250	1.53	6,968	28M	368B
1399/09/29	12,850	12,850	13,250	13,050	2.68	6,499	39M	508B
1399/09/26	12,510	12,500	13,000	12,710	(1.63)	7,266	30M	380B
1399/09/25	12,970	12,920	13,230	12,920	(4.93)	6,324	44M	569B
1399/09/24	14,200	13,230	14,200	13,590	(2.37)	8,969	46M	622B
1399/09/23	13,900	13,400	14,100	13,920	0.87	9,509	47M	648B
1399/09/19	14,030	13,450	14,300	13,800	(1.64)	11,009	41M	570B
1399/09/18	14,400	13,830	14,460	14,030	(3.57)	10,822	39M	550B
1399/09/17	14,600	13,960	14,900	14,550	0.21	12,910	64M	934B
1399/09/16	14,590	14,270	14,790	14,520	1.68	11,738	42M	617B
1399/09/15	14,060	13,870	14,480	14,280	2.59	9,118	36M	520B
1399/09/12	13,890	13,550	14,150	13,920	0.14	16,567	63M	883B
1399/09/11	13,790	13,080	14,200	13,900	1.02	17,269	87M	1T
1399/09/10	13,790	13,500	13,790	13,760	4.72	16,448	110M	2T
1399/09/09	13,130	12,980	13,140	13,140	4.95	13,340	134M	2T
1399/09/08	12,350	12,040	12,550	12,520	4.68	6,800	79M	986B
1399/09/05	11,600	11,410	12,300	11,960	(0.42)	11,010	46M	550B
1399/09/04	12,620	11,950	12,620	12,010	(4.46)	10,200	59M	705B
1399/09/03	12,300	12,290	12,960	12,570	0.24	8,092	45M	571B
1399/09/02	12,360	12,330	12,970	12,540	(3.32)	9,665	49M	612B
1399/09/01	13,550	12,390	13,550	12,970	(0.23)	16,243	66M	860B
1399/08/28	12,900	12,520	13,120	13,000	4.00	14,413	84M	1T
1399/08/27	12,000	12,000	12,800	12,500	1.63	14,605	71M	891B
1399/08/26	11,950	11,820	12,680	12,300	(0.73)	12,569	65M	797B
1399/08/25	13,140	12,090	13,140	12,390	(2.59)	19,163	102M	1T
1399/08/24	12,520	12,520	13,100	12,720	(1.01)	10,061	111M	1T
1399/08/14	12,500	11,760	12,980	12,850	3.88	7,751	55M	706B
1399/08/12	12,370	12,370	12,690	12,370	(4.99)	5,284	39M	480B
1399/08/11	13,250	12,950	13,300	13,020	(4.48)	3,911	29M	379B
1399/08/10	13,500	13,500	14,000	13,630	(5.02)	4,195	50M	688B
1399/07/28	30,980	28,620	30,980	29,040	(3.59)	10,189	53M	2T
1399/07/27	30,440	28,880	31,000	30,120	(0.86)	13,170	57M	2T
1399/07/23	30,800	29,090	30,850	30,380	(0.78)	7,865	25M	746B
1399/07/22	31,000	29,710	31,400	30,620	(0.46)	5,909	13M	387B
1399/07/21	30,500	30,000	31,660	30,760	(0.68)	12,414	31M	938B
1399/07/20	30,160	30,100	31,350	30,970	3.72	15,418	41M	1T
1399/07/19	29,690	29,100	30,510	29,860	0.61	12,302	35M	1T
1399/07/16	30,000	29,080	30,350	29,680	2.06	10,436	29M	861B
1399/07/15	28,500	28,090	29,500	29,080	3.49	12,035	42M	1T
1399/07/14	28,130	27,990	29,460	28,100	(4.62)	11,181	36M	1T
1399/07/13	30,500	29,320	30,500	29,460	(4.54)	14,525	56M	2T
1399/07/12	30,540	28,910	31,450	30,860	3.00	18,182	48M	1T
1399/07/09	30,000	28,590	30,900	29,960	0.10	11,248	29M	866B
1399/07/08	29,070	29,070	31,700	29,930	(2.16)	15,390	46M	1T
1399/07/07	30,590	30,590	30,590	30,590	(4.97)	1,567	15M	444B
1399/07/06	33,570	31,900	33,570	32,190	(4.11)	5,942	19M	609B
1399/07/05	33,630	32,900	33,630	33,570	4.81	23,212	83M	3T
1399/07/02	31,400	31,030	32,160	32,030	4.57	15,133	45M	1T
1399/07/01	31,350	28,760	31,450	30,630	2.24	17,409	50M	2T
1399/06/31	29,910	29,910	30,500	29,960	(4.83)	5,074	19M	571B
1399/06/30	33,500	30,970	34,000	31,480	(3.41)	18,041	40M	1T
1399/06/29	31,500	30,110	33,070	32,590	3.46	23,217	64M	2T
1399/06/26	31,510	30,500	31,510	31,500	4.97	15,612	78M	2T
1399/06/25	30,010	30,010	30,010	30,010	4.97	4,538	25M	758B
1399/06/24	27,600	27,520	28,680	28,590	4.65	7,022	38M	1T
1399/06/23	27,290	26,000	28,310	27,320	1.30	13,031	32M	871B
1399/06/22	26,980	26,000	26,980	26,970	4.94	7,165	31M	842B
1399/06/19	24,550	24,550	26,920	25,700	(0.54)	14,979	41M	1T
1399/06/18	25,850	25,840	25,950	25,840	(4.97)	2,829	22M	578B
1399/06/17	28,070	26,670	28,090	27,190	(3.14)	6,382	40M	1T
1399/06/16	28,520	27,180	28,520	28,070	3.31	12,176	35M	987B
1399/06/15	27,490	26,300	27,530	27,170	3.62	10,772	30M	802B
1399/06/12	26,370	26,210	26,890	26,220	(4.93)	8,598	51M	1T
1399/06/11	27,650	27,470	28,890	27,580	(4.6)	10,937	40M	1T
1399/06/10	29,010	27,850	29,010	28,910	4.63	20,501	109M	3T
1399/06/05	27,630	27,630	27,630	27,630	4.98	890	8M	217B
1399/06/04	26,200	26,000	26,370	26,320	4.78	2,777	12M	305B
1399/06/03	25,500	25,010	27,120	25,120	(4.56)	14,335	120M	3T
1399/06/02	27,000	26,290	27,200	26,320	(4.88)	6,367	44M	1T
1399/06/01	29,010	27,320	29,990	27,670	(3.76)	13,271	55M	2T
1399/05/29	29,100	28,720	29,850	28,750	(4.9)	7,809	38M	1T
1399/05/28	30,350	29,270	30,350	30,230	4.57	15,448	54M	2T
1399/05/27	28,400	28,200	29,700	28,910	0.59	19,118	48M	1T
1399/05/26	28,710	28,710	29,990	28,740	(4.9)	16,534	135M	4T
1399/05/25	30,220	30,220	30,220	30,220	(5.0)	4,989	35M	1T
1399/05/22	32,610	30,940	33,990	31,810	(2.3)	12,322	79M	3T
1399/05/21	32,540	32,540	32,900	32,560	(4.93)	9,083	37M	1T
1399/05/20	35,450	32,090	35,450	34,250	1.42	53,914	194M	7T
1399/05/19	33,770	33,770	33,770	33,770	4.97	9,355	53M	2T
1399/05/15	32,170	32,000	32,170	32,170	4.99	10,101	44M	1T
1399/05/14	30,000	29,810	30,900	30,640	4.11	18,720	53M	2T
1399/05/13	30,380	28,300	30,380	29,430	(0.14)	20,939	50M	1T
1399/05/12	29,540	26,740	29,540	29,470	4.73	23,137	84M	2T
1399/05/11	27,010	27,000	28,360	28,140	4.18	26,938	96M	3T
1399/05/08	27,500	26,740	28,140	27,010	(4.02)	27,331	87M	2T
1399/05/07	29,000	27,350	29,800	28,140	(2.22)	33,039	115M	3T
1399/05/06	28,760	28,760	29,470	28,780	(4.92)	27,123	131M	4T
1399/05/05	30,600	30,160	30,800	30,270	(4.63)	15,611	38M	1T
1399/05/04	32,700	30,050	33,090	31,740	0.70	43,583	117M	4T
1399/05/01	32,120	31,210	32,780	31,520	(4.05)	15,031	39M	1T
1399/04/31	32,200	31,680	34,390	32,850	(1.47)	53,483	136M	4T
1399/04/30	32,950	32,700	33,440	33,340	4.68	33,854	149M	5T
1399/04/29	30,300	29,190	32,250	31,850	3.68	20,321	140M	4T
1399/04/28	30,720	30,720	30,720	30,720	(4.98)	8,609	14M	425B
1399/04/25	32,180	30,230	32,610	32,330	4.09	78,343	404M	13T
1399/04/24	31,060	31,060	31,060	31,060	4.97	4,985	151M	5T
1399/04/23	28,490	28,430	29,910	29,590	3.86	12,513	128M	4T
1399/04/22	28,490	28,460	28,490	28,490	4.97	16,832	178M	5T
1399/04/21	25,210	25,210	27,770	27,140	2.61	21,467	139M	4T
1399/04/18	27,000	25,990	27,000	26,450	1.22	7,260	34M	891B
1399/04/16	26,130	26,130	26,130	26,130	4.98	1,551	30M	777B
1399/04/11	24,890	24,890	24,890	24,890	4.98	399	10M	248B
1399/04/10	23,710	23,710	23,710	23,710	4.96	6,727	86M	2T
1399/04/09	21,500	21,490	23,490	22,590	(0.04)	18,062	63M	1T
1399/04/08	22,800	20,800	22,800	22,600	4.05	19,499	128M	3T
1399/04/07	21,720	21,720	21,720	21,720	4.98	5,028	30M	645B
1399/04/04	19,730	19,200	20,800	20,690	4.44	8,735	75M	2T
1399/04/03	19,810	19,690	19,810	19,810	4.98	9,660	81M	2T
1399/04/02	18,800	18,420	18,930	18,870	4.66	4,449	36M	681B
1399/04/01	17,950	17,310	18,110	18,030	4.52	10,156	80M	1T
1399/03/31	16,960	16,530	17,370	17,250	4.23	9,760	73M	1T
1399/03/27	16,660	15,780	17,000	16,550	1.41	10,170	44M	727B
1399/03/26	16,500	15,900	16,680	16,320	(1.81)	9,349	30M	489B
1399/03/25	17,300	16,440	17,300	16,620	(3.93)	8,904	33M	550B
1399/03/24	17,000	16,710	17,530	17,300	3.54	10,390	42M	722B
1399/03/21	16,766	16,480	17,160	16,709	1.16	7,820	22M	371B
1399/03/20	16,500	16,212	17,400	16,518	(2.69)	6,915	27M	441B
1399/03/19	16,497	16,497	18,233	16,975	(2.25)	10,612	41M	691B
1399/03/18	17,379	16,552	17,379	17,365	4.91	7,510	52M	911B
1399/03/17	16,552	16,500	16,552	16,552	5.00	2,681	17M	276B
1399/03/13	15,599	15,200	15,821	15,764	4.62	5,744	32M	497B
1399/03/12	15,298	14,732	15,300	15,068	2.69	4,457	15M	232B
1399/03/11	15,250	13,979	15,250	14,673	(0.28)	5,929	24M	354B
1399/03/10	14,714	14,614	14,714	14,714	5.00	3,175	15M	227B
1399/03/07	13,117	13,117	14,415	14,014	2.08	6,397	30M	426B
1399/03/06	13,705	13,705	14,404	13,729	(0.14)	4,280	24M	331B
1399/03/03	14,508	14,404	14,508	14,426	(4.85)	2,912	16M	231B
1399/02/31	15,211	15,122	15,574	15,162	(4.74)	7,459	35M	528B
1399/02/30	16,800	15,326	16,800	15,917	(1.33)	11,410	47M	752B
1399/02/29	16,133	15,800	16,133	16,132	4.99	6,433	55M	887B
1399/02/28	14,620	14,251	15,570	15,365	3.61	11,410	81M	1T
1399/02/27	15,800	14,705	15,800	14,829	(4.19)	6,881	42M	626B
1399/02/24	14,445	14,407	15,842	15,478	2.58	13,480	89M	1T
1399/02/23	15,812	15,022	15,812	15,088	(9.35)	9,430	64M	959B
1399/02/22	16,801	16,589	17,460	16,644	(4.68)	10,775	68M	1T
1399/02/21	18,450	17,268	18,498	17,462	(3.93)	20,910	119M	2T
1399/02/20	17,930	17,750	18,517	18,176	3.06	18,843	109M	2T
1399/02/17	17,557	17,557	18,230	17,636	(4.57)	17,739	155M	3T
1399/02/16	19,600	17,911	19,600	18,481	(1.97)	11,494	41M	758B
1399/02/15	18,111	18,111	19,016	18,853	9.30	13,605	71M	1T
1399/02/13	17,249	17,249	17,249	17,249	5.00	3,298	20M	337B
1399/02/10	16,428	16,428	16,428	16,428	5.00	8,421	120M	2T
1399/02/09	15,648	15,200	15,653	15,646	4.95	8,383	74M	1T
1399/02/08	14,690	14,500	15,031	14,908	4.14	7,967	51M	754B
1399/02/07	14,352	14,006	14,352	14,316	4.73	7,563	50M	722B
1399/02/06	13,672	13,500	13,673	13,669	4.97	5,430	48M	654B
1399/02/03	12,898	11,963	13,116	13,022	4.24	7,022	66M	863B
1399/02/02	12,499	12,002	12,518	12,492	4.78	6,344	56M	693B
1399/02/01	11,690	11,497	11,959	11,922	4.67	2,692	32M	380B
1399/01/31	11,500	11,140	11,800	11,390	7.35	4,967	56M	641B
1399/01/27	10,610	10,540	10,610	10,610	5.00	4,878	102M	1T
1399/01/26	10,000	9,900	10,470	10,105	7.98	7,326	69M	698B
1399/01/23	9,345	8,985	9,434	9,358	4.15	4,181	26M	246B
1399/01/20	8,925	8,800	9,122	8,985	3.42	4,014	25M	222B
1399/01/19	8,690	8,354	8,797	8,688	3.69	4,155	46M	397B
1399/01/18	8,366	8,186	8,649	8,379	(1.75)	2,905	21M	177B
1399/01/17	8,720	8,211	8,730	8,528	(0.43)	2,160	6M	53B
1399/01/16	8,345	8,263	8,670	8,565	3.68	3,092	14M	122B
1399/01/11	8,300	8,020	8,304	8,261	(0.49)	1,656	6M	52B
1399/01/10	8,300	8,205	8,360	8,302	1.70	3,126	16M	134B
1399/01/09	8,185	8,009	8,354	8,163	0.33	3,748	14M	111B
1399/01/06	7,862	7,849	8,251	8,136	3.52	3,077	15M	126B
1399/01/05	8,071	7,847	8,173	7,859	(4.85)	3,133	22M	176B
1398/12/28	8,190	8,139	8,355	8,260	(0.16)	2,379	9M	72B
1398/12/27	8,443	8,030	8,443	8,273	(0.49)	1,798	7M	55B
1398/12/26	8,550	8,296	8,550	8,314	1.74	2,582	7M	59B
1398/12/25	8,000	7,994	8,305	8,172	3.31	3,892	20M	164B
1398/12/24	8,020	7,885	8,100	7,910	(4.7)	4,230	23M	182B
1398/12/21	8,130	8,053	8,561	8,300	(1.19)	3,561	14M	112B
1398/12/20	8,481	8,180	8,900	8,400	(5.81)	4,175	29M	242B
1398/12/19	8,555	8,555	8,560	8,918	(0.1)	82	327K	3B
1398/12/17	8,900	8,670	9,160	8,927	(0.53)	3,944	16M	142B
1398/12/14	9,130	8,864	9,130	8,975	1.24	7,246	52M	470B
1398/12/13	9,030	8,650	9,030	8,865	3.00	8,492	53M	469B
1398/12/12	8,485	8,485	8,608	8,607	4.98	5,100	84M	726B
1398/12/11	8,080	8,000	8,300	8,199	3.51	3,470	19M	154B
1398/12/10	7,822	7,822	8,190	7,921	(3.4)	3,927	16M	128B
1398/12/07	8,380	8,110	8,380	8,200	1.80	7,198	35M	287B
1398/12/06	7,900	7,900	8,289	8,055	12.12	9,033	61M	489B
1398/11/28	11,100	10,999	11,305	11,267	4.64	3,986	34M	386B
1398/11/27	10,501	10,498	10,960	10,767	3.10	2,562	12M	130B
1398/11/26	10,589	10,352	10,589	10,443	0.16	1,682	7M	68B
1398/11/23	10,100	10,100	10,549	10,426	1.15	1,942	8M	79B
1398/11/21	10,400	10,021	10,510	10,307	(1.48)	2,679	6M	66B
1398/11/20	10,400	10,240	10,519	10,462	4.42	3,913	16M	164B
1398/11/19	9,845	9,845	10,239	10,019	1.90	2,861	19M	194B
1398/11/16	9,900	9,750	9,900	9,832	0.03	1,844	15M	144B
1398/11/15	10,000	9,700	10,000	9,829	0.52	1,351	6M	54B
1398/11/14	9,650	9,600	9,934	9,778	1.70	2,018	25M	240B
1398/11/13	9,699	9,550	9,699	9,615	(1.48)	868	3M	31B
1398/11/12	9,999	9,622	9,999	9,759	(0.69)	748	3M	31B
1398/11/08	9,740	9,700	9,974	9,827	1.77	836	5M	47B
1398/11/07	9,748	9,416	9,803	9,656	(0.8)	1,030	6M	54B
1398/11/06	9,999	9,620	10,000	9,734	(2.21)	1,380	8M	76B
1398/11/05	9,979	9,885	10,210	9,954	(0.29)	1,033	4M	39B
1398/11/02	9,800	9,800	10,250	9,983	1.45	702	2M	24B
1398/11/01	9,979	9,802	9,979	9,840	(1.73)	3,207	52M	510B
1398/10/30	10,149	9,950	10,149	10,013	(1.66)	1,080	6M	56B
1398/10/29	10,279	10,002	10,279	10,182	(0.07)	1,846	7M	72B
1398/10/28	10,200	9,930	10,299	10,189	2.61	1,465	10M	98B
1398/10/25	9,802	9,500	10,118	9,930	0.29	1,495	9M	85B
1398/10/24	10,336	9,730	10,400	9,901	(1.34)	1,670	7M	74B
1398/10/23	9,898	9,855	10,046	10,035	4.88	2,377	25M	254B
1398/10/22	9,595	9,490	9,595	9,568	4.69	2,785	32M	305B
1398/10/21	9,139	9,139	9,139	9,139	2.00	235	3M	27B
1398/10/18	8,885	8,885	9,200	8,960	(1.17)	1,508	18M	159B
1398/10/17	9,054	8,601	9,453	9,066	0.70	2,153	22M	199B
1398/10/15	8,859	8,859	9,088	9,003	1.63	1,230	8M	71B
1398/10/14	8,814	8,750	9,156	8,859	(3.24)	3,132	26M	227B
1398/10/11	9,200	8,997	9,299	9,156	1.72	1,682	8M	77B
1398/10/10	9,144	8,900	9,144	9,001	3.18	1,523	8M	75B
1398/10/09	8,500	8,430	8,847	8,724	3.54	1,985	19M	169B
1398/10/08	8,499	8,300	8,570	8,426	0.69	940	6M	51B
1398/10/07	8,365	8,113	8,450	8,368	0.65	1,413	9M	78B
1398/10/04	8,394	8,150	8,445	8,314	(0.59)	1,444	8M	71B
1398/10/03	8,239	8,080	8,431	8,363	4.15	3,909	30M	248B
1398/10/02	7,800	7,785	8,043	8,030	4.83	3,164	81M	650B
1398/10/01	7,500	7,470	7,770	7,660	2.42	1,223	15M	114B
1398/09/30	7,454	7,401	7,510	7,479	1.74	1,257	13M	94B
1398/09/27	7,359	7,201	7,410	7,351	2.21	1,331	15M	109B
1398/09/26	7,156	7,100	7,244	7,192	0.49	1,240	15M	108B
1398/09/25	7,179	7,112	7,194	7,157	(0.36)	637	5M	34B
1398/09/24	7,200	7,111	7,289	7,183	0.76	1,484	13M	90B
1398/09/23	7,031	7,031	7,198	7,129	1.19	1,366	18M	127B
1398/09/20	7,000	6,931	7,099	7,045	(0.25)	590	6M	45B
1398/09/19	7,090	6,990	7,110	7,063	1.32	1,727	22M	156B
1398/09/18	6,900	6,900	7,100	6,971	2.02	1,261	16M	111B
1398/09/17	6,900	6,534	6,900	6,833	(0.64)	755	5M	35B
1398/09/16	6,996	6,800	6,996	6,877	0.31	670	3M	19B
1398/09/13	6,910	6,800	6,914	6,856	(0.32)	468	2M	17B
1398/09/12	6,903	6,780	6,910	6,878	(0.36)	617	4M	27B
1398/09/11	6,948	6,821	6,995	6,903	0.94	523	3M	22B
1398/09/10	6,795	6,753	6,936	6,839	0.65	900	6M	39B
1398/09/09	6,838	6,750	6,839	6,795	0.18	799	6M	39B
1398/09/06	6,847	6,746	6,847	6,783	(0.16)	604	5M	31B
1398/09/05	6,800	6,701	6,852	6,794	(0.29)	499	4M	29B
1398/09/04	6,835	6,710	6,888	6,814	0.28	511	2M	17B
1398/09/03	6,800	6,723	6,849	6,795	0.34	386	3M	23B
1398/09/02	6,830	6,715	6,840	6,772	0.09	402	4M	28B
1398/08/29	6,729	6,710	6,874	6,766	(0.44)	272	1M	7B
1398/08/28	6,855	6,733	6,869	6,796	(0.26)	251	2M	17B
1398/08/27	6,801	6,710	6,880	6,814	0.24	456	4M	26B
1398/08/26	6,830	6,690	6,895	6,798	0.07	536	5M	37B
1398/08/25	6,850	6,703	6,850	6,793	(0.89)	366	1M	9B
1398/08/22	6,800	6,750	6,880	6,854	0.35	382	3M	19B
1398/08/21	6,850	6,700	6,944	6,830	0.75	628	4M	27B
1398/08/20	6,750	6,690	6,879	6,779	(0.29)	380	2M	13B
1398/08/19	6,899	6,720	6,899	6,799	(0.4)	426	3M	21B
1398/08/18	6,823	6,790	6,899	6,826	(0.63)	604	4M	30B
1398/08/14	6,750	6,723	6,940	6,869	0.38	546	4M	26B
1398/08/13	6,865	6,770	6,980	6,843	(0.32)	630	4M	25B
1398/08/12	6,847	6,800	6,948	6,865	(0.52)	534	3M	19B
1398/08/11	6,980	6,804	6,980	6,901	0.52	549	3M	20B
1398/08/08	6,876	6,848	6,939	6,865	(0.16)	562	3M	22B
1398/08/06	6,910	6,822	6,980	6,876	(2.18)	707	3M	19B
1398/08/04	7,120	6,890	7,148	7,029	(1.64)	765	4M	31B
1398/08/01	7,135	7,070	7,350	7,146	0.61	1,126	4M	25B
1398/07/30	7,080	6,803	7,199	7,103	0.81	994	10M	70B
1398/07/24	7,440	7,315	7,550	7,406	0.79	1,782	16M	118B
1398/07/23	7,740	7,223	7,744	7,348	(3.35)	1,278	12M	86B
1398/07/22	7,799	7,420	7,799	7,603	0.42	2,304	20M	151B
1398/07/21	7,500	7,453	7,643	7,571	3.97	751	7M	51B
1398/07/20	7,140	7,090	7,351	7,282	4.01	1,922	26M	190B
1398/07/17	6,973	6,920	7,062	7,001	0.40	1,240	14M	97B
1398/07/16	7,154	6,850	7,154	6,973	(0.68)	1,239	7M	48B
1398/07/15	6,830	6,830	7,149	7,021	0.72	771	11M	77B
1398/07/14	7,200	6,700	7,200	6,971	(0.74)	1,002	18M	125B
1398/07/13	6,940	6,901	7,195	7,023	(0.83)	753	10M	69B
1398/07/10	7,074	6,885	7,194	7,082	0.28	962	9M	61B
1398/07/09	7,180	6,891	7,180	7,062	0.31	909	9M	62B
1398/07/08	7,230	6,982	7,230	7,040	1.70	1,343	27M	189B
1398/07/07	7,000	6,820	7,040	6,922	(0.03)	824	11M	77B
1398/07/06	6,930	6,851	7,040	6,924	0.20	1,022	13M	89B
1398/07/03	6,993	6,830	6,994	6,910	(0.12)	791	10M	71B
1398/07/02	7,000	6,841	7,000	6,918	(0.97)	1,092	9M	61B
1398/07/01	6,889	6,889	7,080	6,986	6.48	1,282	20M	143B
1398/06/27	6,650	6,490	6,800	6,561	(1.47)	1,137	8M	53B
1398/06/26	6,770	6,611	6,770	6,659	(0.89)	652	4M	29B
1398/06/25	6,950	6,690	6,950	6,719	0.54	3,985	25M	171B
1398/06/24	6,790	6,550	6,799	6,683	(1.92)	1,661	17M	110B
1398/06/23	6,890	6,730	6,890	6,814	0.19	1,193	12M	80B
1398/06/20	6,750	6,750	6,897	6,801	0.77	791	7M	46B
1398/06/17	6,711	6,700	6,790	6,749	(0.07)	946	9M	62B
1398/06/16	6,895	6,605	6,898	6,754	(0.49)	2,066	31M	208B
1398/06/13	6,500	6,470	6,790	6,787	4.95	2,562	72M	486B
1398/06/12	6,400	6,382	6,549	6,467	2.57	1,002	6M	39B
1398/06/11	6,320	6,285	6,400	6,305	(0.11)	1,160	12M	78B
1398/06/10	6,350	6,232	6,360	6,312	0.06	710	7M	44B
1398/06/09	6,300	6,250	6,390	6,308	2.05	1,296	12M	76B
1398/06/06	6,200	6,060	6,500	6,181	4.71	1,469	18M	110B
1398/06/03	5,920	5,840	5,978	5,903	(0.72)	720	8M	49B
1398/06/02	5,926	5,900	5,999	5,946	0.35	1,068	10M	61B
1398/05/30	5,830	5,822	6,030	5,925	2.19	751	4M	25B
1398/05/28	5,820	5,785	5,820	5,798	(0.15)	881	7M	43B
1398/05/27	5,910	5,780	5,910	5,807	(0.22)	907	9M	51B
1398/05/26	5,800	5,772	5,949	5,820	0.0	817	13M	78B
1398/05/23	5,830	5,783	5,900	5,820	0.07	732	7M	44B
1398/05/22	5,865	5,602	5,894	5,816	(1.32)	534	4M	23B
1398/05/20	5,984	5,860	5,984	5,894	(1.5)	449	2M	11B
1398/05/19	5,902	5,843	6,190	5,984	1.17	750	4M	27B
1398/05/16	5,999	5,836	5,999	5,915	(0.95)	556	5M	31B
1398/05/15	5,951	5,904	6,060	5,972	(2.02)	416	4M	26B
1398/05/14	6,077	6,050	6,150	6,095	(0.16)	330	2M	14B
1398/05/13	6,210	6,073	6,210	6,105	0.08	498	4M	23B
1398/05/12	6,131	6,046	6,148	6,100	(0.51)	393	3M	19B
1398/05/09	6,069	6,015	6,199	6,131	1.41	432	3M	19B
1398/05/08	6,138	6,016	6,138	6,046	(0.98)	318	3M	16B
1398/05/07	6,115	6,000	6,150	6,106	(0.11)	386	3M	18B
1398/05/06	6,160	6,100	6,190	6,113	(0.29)	457	4M	27B
1398/05/05	6,122	6,105	6,189	6,131	(0.05)	735	4M	28B
1398/05/02	6,119	6,062	6,149	6,134	1.29	779	6M	36B
1398/05/01	6,040	6,014	6,189	6,056	0.72	911	4M	26B
1398/04/31	5,990	5,940	6,050	6,013	1.61	963	10M	58B
1398/04/30	5,771	5,771	5,989	5,918	2.19	732	9M	54B
1398/04/29	5,820	5,770	5,900	5,791	(0.07)	574	8M	47B
1398/04/26	5,700	5,700	5,833	5,795	1.01	867	17M	101B
1398/04/25	5,900	5,704	5,900	5,737	(4.45)	986	16M	90B
1398/04/24	6,090	5,852	6,090	6,004	(0.08)	740	9M	53B
1398/04/23	5,987	5,987	6,070	6,009	0.92	417	4M	24B
1398/04/22	5,909	5,850	5,999	5,954	0.0	1,161	8M	50B
1398/04/19	5,972	5,920	5,999	5,954	(0.65)	659	6M	37B
1398/04/18	6,080	5,970	6,080	5,993	0.28	730	5M	32B
1398/04/17	5,883	5,883	6,020	5,976	1.58	496	4M	25B
1398/04/16	5,900	5,800	5,991	5,883	0.02	510	3M	21B
1398/04/15	6,100	5,775	6,100	5,882	(3.16)	1,036	12M	73B
1398/04/12	6,049	6,003	6,181	6,074	2.41	1,352	15M	89B
1398/04/11	5,799	5,703	5,949	5,931	4.68	1,768	36M	216B
1398/04/10	5,578	5,462	5,760	5,666	1.65	970	11M	64B
1398/04/09	5,710	5,451	5,710	5,574	(0.27)	956	13M	72B
1398/04/05	5,570	5,460	5,595	5,589	4.88	3,598	95M	531B
1398/04/04	5,155	5,090	5,357	5,329	4.45	2,051	51M	273B
1398/04/03	5,150	5,070	5,151	5,102	(0.25)	1,375	17M	86B
1398/04/02	5,111	5,078	5,257	5,115	0.29	1,014	12M	63B
1398/04/01	5,177	5,072	5,177	5,100	(1.62)	992	13M	69B
1398/03/29	5,369	5,131	5,369	5,184	(2.96)	984	9M	49B
1398/03/28	5,488	5,261	5,494	5,342	(1.69)	855	9M	49B
1398/03/27	5,302	5,227	5,511	5,434	3.52	2,852	41M	222B
1398/03/26	5,100	5,100	5,251	5,249	4.96	2,481	86M	451B
1398/03/25	4,901	4,891	5,079	5,001	0.50	932	11M	55B
1398/03/22	4,999	4,902	5,000	4,976	0.40	939	8M	38B
1398/03/21	5,035	4,890	5,035	4,956	0.34	1,059	3M	13B
1398/03/20	5,049	4,880	5,049	4,939	(0.64)	691	9M	46B
1398/03/19	5,098	4,701	5,100	4,971	0.59	859	8M	41B
1398/03/18	4,820	4,820	5,090	4,942	(2.25)	1,155	14M	69B
1398/03/13	4,981	4,905	5,150	5,056	1.53	736	8M	40B
1398/03/12	5,000	4,911	5,070	4,980	(0.08)	432	5M	27B
1398/03/11	4,999	4,840	5,099	4,984	(0.12)	780	8M	39B
1398/03/08	5,000	4,930	5,098	4,990	0.56	736	7M	34B
1398/03/07	4,868	4,820	5,001	4,962	2.90	1,253	17M	84B
1398/03/05	4,849	4,798	4,869	4,822	0.58	844	7M	35B
1398/03/04	4,819	4,720	4,834	4,794	0.99	804	6M	29B
1398/03/01	4,700	4,691	4,815	4,747	1.30	822	4M	17B
1398/02/31	4,614	4,614	4,718	4,686	1.03	659	5M	22B
1398/02/30	4,652	4,607	4,750	4,638	0.59	821	6M	27B
1398/02/29	4,621	4,564	4,756	4,611	(1.39)	987	6M	30B
1398/02/28	4,701	4,603	4,790	4,676	(0.74)	850	3M	14B
1398/02/25	4,800	4,680	4,850	4,711	(1.69)	789	6M	30B
1398/02/24	4,711	4,711	4,849	4,792	1.89	584	3M	15B
1398/02/23	4,640	4,630	4,749	4,703	1.47	327	3M	14B
1398/02/22	4,580	4,510	4,769	4,635	(1.99)	700	8M	38B
1398/02/21	4,800	4,590	4,850	4,729	(1.85)	797	7M	31B
1398/02/18	4,573	4,573	4,901	4,818	1.39	913	11M	53B
1398/02/17	4,750	4,682	4,955	4,752	(3.57)	1,577	20M	94B
1398/02/16	5,140	4,901	5,270	4,928	(4.46)	989	20M	98B
1398/02/15	5,259	5,012	5,269	5,158	(0.81)	1,039	15M	78B
1398/02/14	5,150	5,131	5,255	5,200	1.25	1,138	11M	57B
1398/02/11	5,099	5,000	5,180	5,136	1.06	928	13M	67B
1398/02/10	5,140	4,970	5,290	5,082	0.83	1,532	22M	110B
1398/02/09	4,895	4,793	5,076	5,040	4.24	2,175	50M	253B
1398/02/08	4,813	4,770	4,949	4,835	0.65	1,036	12M	57B
1398/02/07	4,879	4,761	4,879	4,804	(1.48)	1,052	10M	49B
1398/02/04	4,900	4,831	4,978	4,876	(0.71)	1,110	8M	37B
1398/02/03	4,911	4,826	5,089	4,911	(1.43)	1,599	15M	72B
1398/02/02	5,080	4,885	5,080	4,982	0.79	1,770	18M	90B
1398/01/31	4,810	4,810	4,983	4,943	4.15	1,811	41M	202B
1398/01/28	4,599	4,553	4,855	4,746	0.91	1,840	28M	131B
1398/01/27	4,650	4,561	4,777	4,703	2.22	1,944	18M	84B
1398/01/26	4,489	4,489	4,709	4,601	2.20	1,905	19M	87B
1398/01/25	4,564	4,434	4,564	4,502	(1.36)	1,369	10M	47B
1398/01/24	4,503	4,490	4,650	4,564	0.77	1,620	13M	58B
1398/01/21	4,498	4,420	4,608	4,529	1.07	953	9M	39B
1398/01/20	4,360	4,360	4,580	4,481	1.13	1,403	12M	53B
1398/01/19	4,331	4,210	4,580	4,431	0.20	1,501	11M	49B
1398/01/18	4,381	4,351	4,498	4,422	0.91	935	7M	30B
1398/01/17	4,448	4,285	4,448	4,382	(0.79)	1,214	6M	24B
1398/01/11	4,590	4,311	4,590	4,417	(0.25)	1,447	6M	27B
1398/01/10	4,380	4,350	4,505	4,428	2.48	2,043	14M	61B
1398/01/07	4,240	4,182	4,386	4,321	3.42	1,397	10M	42B
1398/01/06	4,177	4,111	4,234	4,178	0.14	1,234	7M	31B
1398/01/05	4,274	4,101	4,274	4,172	(1.95)	1,171	6M	27B
1397/12/28	4,200	4,158	4,291	4,255	4.11	2,699	24M	101B
1397/12/27	3,932	3,930	4,091	4,087	4.88	3,827	81M	331B
1397/12/26	3,793	3,793	3,927	3,897	2.71	2,102	22M	86B
1397/12/25	3,802	3,770	3,830	3,794	(0.03)	1,871	25M	96B
1397/12/22	3,770	3,750	3,807	3,795	0.29	1,619	28M	107B
1397/12/21	3,788	3,771	3,804	3,784	0.19	834	10M	37B
1397/12/20	3,775	3,750	3,820	3,777	0.29	1,021	12M	45B
1397/12/19	3,810	3,740	3,810	3,766	(0.11)	725	7M	27B
1397/12/18	3,838	3,760	3,838	3,770	(0.24)	512	6M	21B
1397/12/15	3,800	3,769	3,800	3,779	(1.74)	413	3M	10B
1397/12/14	3,899	3,777	3,899	3,846	0.26	538	6M	22B
1397/12/13	3,820	3,800	3,848	3,836	(0.18)	695	4M	17B
1397/12/12	3,865	3,800	3,879	3,843	(0.39)	301	2M	6B
1397/12/11	3,800	3,800	3,892	3,858	(0.75)	298	1M	5B
1397/12/08	3,910	3,849	3,910	3,887	(0.28)	305	1M	5B
1397/12/07	3,900	3,840	3,900	3,898	(0.76)	266	1M	5B
1397/12/06	3,910	3,895	4,000	3,928	1.13	798	8M	30B
1397/12/05	3,900	3,840	3,959	3,884	0.83	829	7M	25B
1397/12/04	3,780	3,760	3,939	3,852	2.07	1,211	17M	64B
1397/12/01	3,798	3,745	3,809	3,774	(0.26)	790	5M	18B
1397/11/30	3,769	3,751	3,809	3,784	0.03	424	2M	7B
1397/11/29	3,800	3,750	3,829	3,783	(0.53)	370	3M	12B
1397/11/28	3,825	3,740	3,845	3,803	(0.58)	596	2M	9B
1397/11/27	3,860	3,800	3,860	3,825	(0.7)	666	2M	7B
1397/11/24	3,822	3,802	3,890	3,852	(0.23)	513	2M	7B
1397/11/23	3,869	3,820	3,886	3,861	(0.16)	943	4M	14B
1397/11/21	3,813	3,813	3,890	3,867	0.0	555	4M	14B
1397/11/17	3,852	3,812	3,930	3,867	(0.28)	648	3M	12B
1397/11/16	3,900	3,835	3,934	3,878	0.03	425	2M	9B
1397/11/15	3,909	3,831	3,939	3,877	(0.39)	612	4M	14B
1397/11/14	3,900	3,800	3,970	3,892	(0.61)	698	4M	16B
1397/11/13	3,954	3,855	3,990	3,916	(0.15)	454	3M	12B
1397/11/10	3,954	3,892	3,954	3,922	0.77	760	3M	12B
1397/11/09	3,890	3,814	3,950	3,892	(0.43)	781	6M	23B
1397/11/08	3,990	3,850	3,990	3,909	(1.91)	796	4M	14B
1397/11/07	4,020	3,942	4,060	3,985	(1.14)	793	4M	17B
1397/11/06	4,078	4,009	4,080	4,031	(0.49)	623	4M	15B
1397/11/03	4,070	4,010	4,098	4,051	(0.54)	973	8M	33B
1397/11/02	4,100	4,003	4,160	4,073	(0.54)	825	5M	22B
1397/11/01	4,260	3,980	4,280	4,095	(2.06)	1,156	10M	42B
1397/10/30	4,220	4,140	4,249	4,181	(1.97)	1,382	9M	38B
1397/10/29	4,350	4,226	4,350	4,265	(3.07)	1,615	10M	42B
1397/10/26	4,400	4,300	4,501	4,400	(0.56)	615	5M	20B
1397/10/25	4,440	4,400	4,440	4,425	(0.2)	292	1M	5B
1397/10/24	4,449	4,405	4,449	4,434	(0.4)	340	1M	5B
1397/10/23	4,470	4,416	4,500	4,452	(0.34)	353	2M	10B
1397/10/22	4,460	4,415	4,510	4,467	0.13	314	1M	6B
1397/10/19	4,479	4,407	4,480	4,461	(0.13)	407	933K	4B
1397/10/18	4,462	4,400	4,520	4,467	(0.69)	488	2M	10B
1397/10/17	4,590	4,451	4,590	4,498	(1.88)	530	2M	10B
1397/10/16	4,522	4,500	4,650	4,584	0.42	305	3M	12B
1397/10/15	4,500	4,462	4,620	4,565	0.71	343	3M	15B
1397/10/12	4,600	4,436	4,600	4,533	(0.68)	534	1M	6B
1397/10/11	4,618	4,510	4,618	4,564	(0.37)	499	1M	6B
1397/10/10	4,600	4,525	4,618	4,581	(0.35)	589	2M	10B
1397/10/09	4,609	4,526	4,643	4,597	(0.26)	607	3M	13B
1397/10/08	4,678	4,596	4,680	4,609	0.13	649	3M	12B
1397/10/05	4,569	4,569	4,649	4,603	0.02	476	2M	10B
1397/10/04	4,500	4,470	4,693	4,602	0.79	641	4M	17B
1397/10/03	4,630	4,457	4,631	4,566	(1.42)	678	2M	8B
1397/10/02	4,624	4,599	4,685	4,632	0.17	696	2M	10B
1397/10/01	4,581	4,581	4,699	4,624	(2.98)	566	2M	11B
1397/09/28	4,737	4,653	4,839	4,766	(1.69)	557	1M	6B
1397/09/27	4,873	4,741	4,898	4,848	(0.53)	625	4M	20B
1397/09/26	4,898	4,762	4,970	4,874	(0.33)	671	4M	19B
1397/09/25	4,929	4,800	4,977	4,890	(1.75)	657	5M	22B
1397/09/24	5,000	4,852	5,100	4,977	(0.66)	724	5M	26B
1397/09/21	4,872	4,852	5,149	5,010	0.91	877	8M	41B
1397/09/20	4,994	4,880	5,021	4,965	(0.38)	413	1M	6B
1397/09/19	4,978	4,862	5,002	4,984	0.91	582	4M	18B
1397/09/18	4,850	4,810	5,128	4,939	0.63	831	7M	34B
1397/09/17	4,949	4,850	4,949	4,908	(0.47)	559	3M	15B
1397/09/14	4,810	4,810	4,950	4,931	0.39	435	4M	19B
1397/09/13	4,920	4,790	5,005	4,912	(0.3)	654	10M	47B
1397/09/12	5,040	4,862	5,050	4,927	(0.16)	698	3M	16B
1397/09/11	4,870	4,863	4,980	4,935	1.77	674	7M	34B
1397/09/10	4,900	4,725	4,985	4,849	(1.34)	701	10M	48B
1397/09/07	4,986	4,780	5,000	4,915	(1.13)	454	5M	23B
1397/09/06	4,951	4,919	5,010	4,971	1.04	943	7M	33B
1397/09/05	5,100	4,832	5,200	4,920	(3.26)	732	8M	42B
1397/09/03	5,194	5,005	5,299	5,086	(3.45)	574	7M	35B
1397/08/30	5,320	5,180	5,388	5,268	(1.01)	482	6M	30B
1397/08/29	5,335	5,250	5,350	5,322	0.66	375	4M	23B
1397/08/28	5,290	5,266	5,340	5,287	0.95	445	5M	27B
1397/08/27	5,200	5,064	5,388	5,237	(1.74)	913	11M	60B
1397/08/26	5,309	5,200	5,420	5,330	(1.64)	715	4M	22B
1397/08/23	5,401	5,349	5,491	5,419	0.33	1,017	12M	64B
1397/08/22	5,370	5,300	5,444	5,401	0.86	772	9M	49B
1397/08/21	5,370	5,302	5,399	5,355	0.53	1,047	10M	56B
1397/08/20	5,444	5,255	5,480	5,327	(1.93)	791	11M	57B
1397/08/19	5,441	5,270	5,540	5,432	(0.17)	952	12M	63B
1397/08/15	5,490	5,370	5,499	5,441	(0.51)	1,024	9M	48B
1397/08/14	5,496	5,400	5,520	5,469	(0.16)	793	6M	34B
1397/08/13	5,490	5,300	5,570	5,478	0.62	1,020	12M	63B
1397/08/12	5,500	5,266	5,549	5,444	1.02	960	9M	49B
1397/08/09	5,440	5,200	5,549	5,389	(0.37)	1,232	11M	60B
1397/08/07	5,487	5,339	5,487	5,409	2.35	1,333	7M	35B
1397/08/06	5,125	5,125	5,320	5,285	3.42	1,762	16M	82B
1397/08/05	5,135	5,000	5,135	5,110	4.48	2,445	16M	80B
1397/08/02	4,799	4,799	4,998	4,891	3.34	1,086	11M	52B
1397/07/25	9,090	8,910	9,200	9,091	0.38	2,057	26M	236B
1397/07/24	9,108	8,962	9,145	9,057	1.06	1,097	13M	116B
1397/07/23	8,748	8,737	9,037	8,962	2.89	1,278	12M	110B
1397/07/22	8,666	8,664	8,890	8,710	0.51	328	5M	45B
1397/07/21	9,147	8,436	9,190	8,666	(2.4)	1,242	13M	115B
1397/07/18	8,904	8,770	9,197	8,879	0.92	1,326	16M	139B
1397/07/17	8,501	8,501	8,825	8,798	4.68	1,417	16M	139B
1397/07/16	8,302	8,302	8,777	8,405	(3.81)	2,142	30M	249B
1397/07/15	9,196	8,737	9,196	8,738	(9.72)	236	7M	63B
1397/07/09	9,821	9,400	9,949	9,679	(6.37)	2,193	21M	199B
1397/07/08	10,338	10,300	10,338	10,337	4.99	206	2M	19B
1397/07/07	9,872	9,610	9,872	9,846	4.72	2,359	24M	233B
1397/07/04	9,446	9,302	9,457	9,402	4.39	1,850	16M	154B
1397/07/03	8,697	8,621	9,052	9,007	4.48	1,890	27M	247B
1397/07/02	8,750	8,500	8,750	8,621	1.87	1,301	8M	70B
1397/07/01	8,500	8,255	8,550	8,463	2.86	1,237	8M	70B
1397/06/31	8,181	8,150	8,299	8,228	(0.06)	871	7M	54B
1397/06/27	8,350	8,100	8,450	8,233	(2.06)	1,216	21M	169B
1397/06/26	8,470	8,300	8,535	8,406	0.69	1,383	18M	155B
1397/06/25	8,400	8,200	8,570	8,348	(2.61)	1,075	12M	103B
1397/06/24	8,605	8,335	8,605	8,572	4.59	3,224	58M	499B
1397/06/21	8,090	8,080	8,202	8,196	4.92	2,540	42M	345B
1397/06/20	7,800	7,660	7,989	7,812	(1.04)	648	7M	54B
1397/06/19	7,880	7,790	7,980	7,894	1.53	906	8M	65B
1397/06/18	7,638	7,426	8,010	7,775	1.67	1,436	15M	118B
1397/06/17	7,650	7,545	7,740	7,647	(0.59)	515	5M	35B
1397/06/14	7,799	7,521	7,799	7,692	(0.93)	486	5M	41B
1397/06/13	7,850	7,564	7,850	7,764	3.23	366	5M	38B
1397/06/12	7,420	7,420	7,598	7,521	(0.7)	409	3M	25B
1397/06/11	7,599	7,400	7,750	7,574	(1.38)	556	6M	45B
1397/06/10	7,770	7,500	7,900	7,680	(1.29)	445	4M	34B
1397/06/07	7,560	7,560	7,910	7,780	3.16	661	11M	86B
1397/06/06	7,711	7,450	7,726	7,542	(2.42)	445	5M	36B
1397/06/05	7,650	7,555	7,900	7,729	0.73	1,160	20M	158B
1397/06/04	7,600	7,555	7,750	7,673	(1.77)	447	4M	32B
1397/06/03	8,137	7,509	8,137	7,811	(1.18)	793	8M	62B
1397/05/30	7,833	7,821	7,998	7,904	(1.1)	430	6M	49B
1397/05/29	8,193	7,852	8,193	7,992	2.42	707	7M	57B
1397/05/28	7,661	7,661	7,989	7,803	2.50	568	6M	47B
1397/05/27	7,600	7,501	7,692	7,613	(0.14)	435	8M	58B
1397/05/24	7,752	7,440	7,752	7,624	0.51	316	4M	32B
1397/05/23	7,580	7,451	7,750	7,585	1.46	643	7M	51B
1397/05/22	7,520	7,400	7,520	7,476	(1.89)	361	5M	35B
1397/05/21	7,560	7,450	7,799	7,620	0.90	555	8M	62B
1397/05/20	7,663	7,390	7,849	7,552	(2.84)	704	8M	64B
1397/05/17	8,200	7,714	8,200	7,773	(4.26)	1,627	34M	265B
1397/05/16	8,180	7,900	8,255	8,119	0.67	1,736	29M	236B
1397/05/15	8,065	8,050	8,065	8,065	5.00	2,158	73M	591B
1397/05/14	7,682	7,523	7,682	7,681	4.97	1,437	40M	305B
1397/05/13	7,370	7,060	7,440	7,317	1.02	1,193	20M	143B
1397/05/10	7,243	7,243	7,243	7,243	4.99	196	8M	61B
1397/05/09	6,899	6,899	6,899	6,899	4.99	95	3M	18B
1397/05/08	6,500	6,335	6,604	6,571	4.47	928	20M	132B
1397/05/07	6,400	6,030	6,400	6,290	(0.4)	818	13M	82B
1397/05/06	6,309	6,102	6,317	6,315	4.95	1,200	29M	184B
1397/05/03	6,090	5,960	6,100	6,017	(1.36)	325	5M	31B
1397/05/02	6,198	5,964	6,198	6,100	(0.81)	321	5M	29B
1397/05/01	6,200	6,051	6,200	6,150	(2.01)	208	3M	16B
1397/04/31	6,300	6,170	6,300	6,276	0.51	327	10M	61B
1397/04/30	6,290	6,119	6,290	6,244	2.56	369	5M	29B
1397/04/27	6,100	5,930	6,169	6,088	(0.29)	548	9M	55B
1397/04/26	6,099	6,000	6,197	6,106	(1.61)	562	8M	48B
1397/04/25	6,200	6,076	6,353	6,206	(1.68)	582	7M	45B
1397/04/24	6,350	6,210	6,350	6,312	(1.76)	557	10M	62B
1397/04/20	6,489	6,300	6,536	6,425	(0.96)	785	12M	78B
1397/04/19	6,530	6,400	6,536	6,487	2.48	903	17M	110B
1397/04/17	6,428	6,261	6,428	6,330	2.05	645	13M	79B
1397/04/16	6,346	6,121	6,346	6,203	(3.4)	656	10M	61B
1397/04/13	6,575	6,291	6,575	6,421	1.66	624	8M	49B
1397/04/12	6,310	6,130	6,328	6,316	4.80	1,864	35M	219B
1397/04/11	6,030	5,900	6,130	6,027	2.74	736	11M	64B
1397/04/10	6,000	5,780	6,100	5,866	(2.48)	785	12M	70B
1397/04/09	5,995	5,810	6,140	6,015	1.73	1,272	20M	121B
1397/04/06	6,040	5,784	6,170	5,913	(2.87)	1,662	35M	206B
1397/04/05	6,250	5,920	6,300	6,088	(0.73)	2,806	52M	315B
1397/04/04	6,000	5,981	6,138	6,133	4.91	683	24M	146B
1397/04/03	5,716	5,680	5,945	5,846	1.97	1,913	39M	226B
1397/04/02	5,849	5,641	5,900	5,733	0.81	944	14M	80B
1397/03/30	5,425	5,425	5,688	5,687	4.96	4,380	134M	762B
1397/03/29	5,400	5,320	5,498	5,418	0.18	967	20M	106B
1397/03/28	5,570	5,300	5,570	5,408	1.69	712	10M	56B
1397/03/27	5,318	5,200	5,318	5,318	5.00	2,350	65M	347B
1397/03/23	4,849	4,823	5,128	5,065	3.71	779	19M	95B
1397/03/22	4,939	4,811	4,939	4,884	(0.53)	162	2M	11B
1397/03/21	4,957	4,845	4,957	4,910	(0.02)	98	2M	8B
1397/03/20	4,949	4,850	4,998	4,911	(0.18)	102	1M	7B
1397/03/19	4,875	4,850	4,944	4,920	0.47	95	2M	11B
1397/03/13	4,926	4,820	4,950	4,897	(0.2)	138	3M	16B
1397/03/12	4,988	4,820	4,988	4,907	(0.08)	93	1M	6B
1397/03/09	4,974	4,833	4,974	4,911	(0.28)	128	2M	9B
1397/03/08	4,970	4,899	4,970	4,925	(0.99)	455	8M	40B
1397/03/07	4,979	4,921	4,988	4,974	(0.44)	197	4M	21B
1397/03/06	4,960	4,943	5,000	4,996	(0.58)	101	945K	5B
1397/03/05	4,970	4,970	5,080	5,025	(0.34)	81	727K	4B
1397/03/02	5,069	4,999	5,080	5,042	(0.02)	243	4M	20B
1397/03/01	5,050	4,990	5,079	5,043	0.26	94	1M	5B
1397/02/31	4,980	4,939	5,090	5,030	0.34	81	1M	7B
1397/02/30	4,986	4,970	5,018	5,013	(0.46)	87	1M	6B
1397/02/29	5,080	4,983	5,080	5,036	(0.28)	112	1M	5B
1397/02/26	5,060	5,005	5,060	5,050	(0.24)	79	2M	10B
1397/02/25	5,050	5,008	5,080	5,062	0.08	94	1M	6B
1397/02/24	5,076	5,010	5,076	5,058	(0.06)	101	739K	4B
1397/02/23	5,082	5,000	5,082	5,061	(0.41)	88	847K	4B
1397/02/22	5,128	5,000	5,135	5,082	(0.18)	98	1M	6B
1397/02/19	5,079	5,000	5,220	5,091	0.61	426	12M	62B
1397/02/18	5,060	5,009	5,069	5,060	(0.12)	126	2M	12B
1397/02/17	5,000	5,000	5,110	5,066	1.34	50	2M	9B
1397/02/16	5,000	4,957	5,088	4,999	0.20	215	3M	16B
1397/02/15	5,125	4,916	5,125	4,989	(2.41)	303	6M	28B
1397/02/11	5,051	5,038	5,123	5,112	(0.14)	76	476K	2B
1397/02/10	5,158	5,070	5,170	5,119	(0.76)	165	3M	13B
1397/02/09	5,085	5,062	5,238	5,158	(1.34)	249	6M	33B
1397/02/08	5,240	5,070	5,240	5,228	(0.21)	49	167K	854M
1397/02/05	5,280	5,189	5,280	5,239	(0.06)	70	393K	2B
1397/02/04	5,283	5,152	5,289	5,242	(0.11)	106	896K	5B
1397/02/03	5,199	5,056	5,299	5,248	(0.49)	201	3M	18B
1397/02/02	5,200	5,150	5,240	5,274	(1.14)	60	775K	4B
1397/02/01	5,369	5,199	5,369	5,335	(0.35)	59	586K	3B
1397/01/29	5,355	5,202	5,377	5,354	(0.35)	59	598K	3B
1397/01/28	5,300	5,252	5,350	5,373	(0.19)	39	197K	1B
1397/01/27	5,395	5,240	5,434	5,383	(0.7)	100	3M	15B
1397/01/26	5,286	5,286	5,438	5,421	(0.86)	79	831K	4B
1397/01/22	5,490	5,251	5,510	5,468	(0.78)	303	6M	35B
1397/01/21	5,580	5,430	5,580	5,511	(0.88)	206	2M	10B
1397/01/20	5,450	5,440	5,683	5,560	2.72	408	6M	33B
1397/01/19	5,400	5,391	5,450	5,413	0.22	139	2M	13B
1397/01/18	5,400	5,353	5,409	5,401	0.0	42	459K	2B
1397/01/15	5,420	5,352	5,420	5,401	0.35	139	3M	15B
1397/01/14	5,430	5,365	5,430	5,382	(0.07)	58	416K	2B
1397/01/08	5,430	5,370	5,430	5,386	(0.07)	139	2M	12B
1397/01/07	5,365	5,365	5,410	5,390	0.20	81	1M	7B
1397/01/06	5,425	5,370	5,430	5,379	0.28	61	763K	4B
1397/01/05	5,398	5,398	5,410	5,364	0.22	34	453K	2B
1396/12/28	5,400	5,330	5,400	5,352	(0.67)	513	10M	56B
1396/12/27	5,420	5,300	5,424	5,388	(0.41)	178	6M	32B
1396/12/26	5,400	5,360	5,430	5,410	0.24	103	3M	15B
1396/12/23	5,448	5,349	5,448	5,397	0.77	339	6M	34B
1396/12/21	5,310	5,310	5,390	5,356	(0.06)	128	2M	11B
1396/12/20	5,321	5,290	5,433	5,359	(0.83)	210	4M	20B
1396/12/19	5,330	5,330	5,450	5,404	(0.2)	160	2M	13B
1396/12/16	5,435	5,314	5,487	5,415	(0.17)	188	3M	18B
1396/12/15	5,447	5,360	5,490	5,424	(0.5)	286	4M	20B
1396/12/14	5,429	5,356	5,485	5,451	0.39	188	7M	39B
1396/12/13	5,469	5,341	5,480	5,430	0.06	104	1M	6B
1396/12/12	5,450	5,318	5,499	5,427	(0.82)	223	3M	14B
1396/12/09	5,490	5,401	5,490	5,472	(0.36)	103	1M	6B
1396/12/08	5,515	5,449	5,520	5,492	(0.45)	140	1M	7B
1396/12/07	5,543	5,450	5,548	5,517	0.0	112	1M	6B
1396/12/06	5,499	5,460	5,545	5,517	0.18	88	1M	7B
1396/12/05	5,574	5,446	5,574	5,507	(0.13)	147	2M	11B
1396/12/02	5,540	5,474	5,587	5,514	0.13	238	3M	19B
1396/11/30	5,550	5,484	5,551	5,507	(0.79)	308	5M	27B
1396/11/29	5,579	5,411	5,600	5,551	(0.8)	189	2M	9B
1396/11/28	5,620	5,551	5,648	5,596	(0.02)	182	2M	11B
1396/11/25	5,590	5,580	5,650	5,597	(0.04)	175	3M	17B
1396/11/24	5,590	5,580	5,618	5,599	0.25	303	8M	46B
1396/11/23	5,599	5,550	5,600	5,585	(0.18)	202	3M	18B
1396/11/21	5,590	5,513	5,600	5,595	(0.09)	570	12M	69B
1396/11/18	5,600	5,590	5,688	5,600	0.0	632	14M	80B
1396/11/17	5,659	5,581	5,659	5,600	(0.11)	330	7M	38B
1396/11/16	5,580	5,580	5,643	5,606	0.32	338	6M	33B
1396/11/15	5,600	5,510	5,610	5,588	(0.07)	486	11M	59B
1396/11/14	5,623	5,557	5,623	5,592	(1.13)	390	5M	29B
1396/11/11	5,650	5,600	5,680	5,656	(0.82)	380	8M	46B
1396/11/10	5,760	5,653	5,777	5,703	(1.35)	265	3M	18B
1396/11/09	5,800	5,751	5,848	5,781	(0.55)	427	8M	46B
1396/11/08	5,777	5,777	5,849	5,813	0.35	993	16M	94B
1396/11/07	5,803	5,750	5,803	5,793	(0.1)	745	13M	76B
1396/11/04	5,750	5,700	5,850	5,799	1.61	5,008	142M	821B
1396/11/03	5,798	5,692	5,798	5,707	0.23	368	5M	31B
1396/11/02	5,700	5,600	5,735	5,694	1.06	397	10M	59B
1396/11/01	5,766	5,565	5,766	5,634	0.63	230	4M	21B
1396/10/30	5,571	5,540	5,630	5,599	0.04	208	2M	13B
1396/10/27	5,530	5,530	5,660	5,597	(0.07)	85	1M	7B
1396/10/26	5,569	5,559	5,650	5,601	0.59	310	6M	31B
1396/10/25	5,560	5,540	5,599	5,568	(0.45)	200	3M	17B
1396/10/24	5,600	5,560	5,687	5,593	(0.27)	143	2M	13B
1396/10/23	5,640	5,551	5,650	5,608	(0.32)	163	2M	10B
1396/10/20	5,680	5,590	5,680	5,626	(0.12)	120	2M	14B
1396/10/19	5,660	5,502	5,688	5,633	(0.86)	262	5M	27B
1396/10/18	5,699	5,662	5,714	5,682	0.28	75	1M	6B
1396/10/17	5,622	5,610	5,719	5,666	(0.3)	190	3M	17B
1396/10/16	5,723	5,620	5,750	5,683	0.30	352	6M	32B
1396/10/13	5,715	5,620	5,715	5,666	(0.75)	173	5M	30B
1396/10/12	5,739	5,660	5,739	5,709	0.04	188	3M	14B
1396/10/11	5,720	5,680	5,750	5,707	0.53	178	3M	17B
1396/10/10	5,747	5,501	5,747	5,677	(1.05)	546	8M	48B
1396/10/09	5,700	5,598	5,871	5,737	(0.49)	398	6M	37B
1396/10/06	5,907	5,673	5,907	5,765	2.47	509	7M	40B
1396/10/05	5,451	5,445	5,632	5,626	4.88	1,769	53M	297B
1396/10/04	5,300	5,300	5,449	5,364	1.15	219	4M	21B
1396/10/03	5,199	5,199	5,400	5,303	1.20	220	3M	14B
1396/10/02	5,101	5,101	5,300	5,240	1.10	203	2M	10B
1396/09/29	5,120	5,120	5,150	5,183	(0.17)	53	285K	1B
1396/09/28	5,298	5,050	5,298	5,192	(0.23)	56	284K	1B
1396/09/27	5,270	5,115	5,270	5,204	0.70	242	2M	12B
1396/09/26	5,174	5,021	5,174	5,168	4.87	418	8M	40B
1396/09/25	4,750	4,750	4,944	4,928	4.65	139	2M	10B
1396/09/22	4,703	4,680	4,739	4,709	0.73	183	2M	9B
1396/09/21	4,670	4,640	4,720	4,675	(0.55)	160	2M	10B
1396/09/20	4,670	4,622	4,700	4,701	(0.4)	117	558K	3B
1396/09/19	4,688	4,625	4,702	4,720	(0.78)	162	736K	3B
1396/09/18	4,700	4,688	4,702	4,757	(0.1)	54	165K	777M
1396/09/14	4,681	4,681	4,790	4,762	(0.02)	13	29K	136M
1396/09/13	4,707	4,680	4,816	4,763	(0.46)	88	753K	4B
1396/09/12	4,738	4,700	4,788	4,785	(0.06)	32	176K	836M
1396/09/11	4,788	4,740	4,800	4,788	(0.04)	42	250K	1B
1396/09/08	4,780	4,700	4,780	4,790	(0.48)	184	675K	3B
1396/09/07	4,780	4,750	4,797	4,813	(0.25)	120	598K	3B
1396/09/05	4,780	4,760	4,867	4,825	0.60	140	2M	9B
1396/09/04	4,779	4,766	4,800	4,796	(0.15)	77	536K	3B
1396/09/01	4,799	4,768	4,799	4,803	(0.08)	70	299K	1B
1396/08/30	4,770	4,767	4,790	4,807	(0.02)	50	85K	408M
1396/08/29	4,770	4,761	4,799	4,808	(0.04)	52	113K	539M
1396/08/27	4,780	4,769	4,780	4,810	(0.04)	51	92K	441M
1396/08/24	4,781	4,773	4,810	4,812	(0.04)	50	112K	536M
1396/08/23	4,800	4,770	4,870	4,814	0.25	66	763K	4B
1396/08/22	4,800	4,788	4,870	4,802	0.23	90	755K	4B
1396/08/21	4,779	4,771	4,869	4,791	0.25	71	574K	3B
1396/08/20	4,750	4,745	4,850	4,779	0.46	89	783K	4B
1396/08/17	4,731	4,728	4,860	4,757	0.55	103	601K	3B
1396/08/16	4,750	4,699	4,840	4,731	0.13	61	356K	2B
1396/08/15	4,710	4,688	4,850	4,725	0.32	126	820K	4B
1396/08/14	4,699	4,683	4,850	4,710	0.66	135	798K	4B
1396/08/13	4,699	4,660	4,722	4,679	0.13	150	701K	3B
1396/08/10	4,660	4,660	4,700	4,673	0.02	123	300K	1B
1396/08/09	4,685	4,650	4,697	4,672	0.0	138	321K	2B
1396/08/08	4,697	4,646	4,700	4,672	0.13	192	1M	5B
1396/08/07	4,698	4,650	4,700	4,666	0.17	195	817K	4B
1396/08/06	4,689	4,650	4,700	4,658	0.15	179	563K	3B
1396/08/03	4,641	4,620	4,688	4,651	0.22	125	561K	3B
1396/07/26	5,059	4,958	5,118	5,041	(0.98)	463	4M	19B
1396/07/25	5,050	5,021	5,140	5,091	0.16	284	2M	10B
1396/07/24	5,099	5,006	5,099	5,083	(0.08)	66	272K	1B
1396/07/23	5,107	5,050	5,107	5,087	0.0	35	72K	368M
1396/07/22	5,083	5,050	5,110	5,087	0.08	118	1M	7B
1396/07/19	5,098	5,000	5,098	5,083	(0.18)	109	423K	2B
1396/07/18	5,100	5,055	5,100	5,092	0.0	105	517K	3B
1396/07/17	5,090	5,047	5,111	5,092	(0.45)	215	1M	7B
1396/07/16	5,180	4,934	5,180	5,115	2.73	232	4M	23B
1396/07/15	4,990	4,780	5,055	4,979	0.91	152	2M	12B
1396/07/12	4,827	4,827	4,900	4,934	0.0	10	8K	37M
1396/07/11	4,840	4,839	4,860	4,934	(0.04)	24	39K	190M
1396/07/10	4,930	4,770	4,999	4,936	0.16	98	2M	10B
1396/07/05	4,937	4,801	4,937	4,928	(0.18)	61	259K	1B
1396/07/04	4,813	4,813	4,933	4,937	(0.08)	55	80K	387M
1396/07/03	4,853	4,820	4,938	4,941	(0.36)	72	483K	2B
1396/07/02	4,837	4,830	4,912	4,959	(0.3)	37	257K	1B
1396/07/01	4,899	4,825	4,900	4,974	(0.12)	46	92K	446M
1396/06/29	4,940	4,895	4,949	4,980	(0.06)	54	93K	456M
1396/06/28	4,930	4,899	4,950	4,983	(0.22)	97	251K	1B
1396/06/27	4,950	4,900	4,985	4,994	(0.1)	85	140K	689M
1396/06/26	5,000	4,903	5,000	4,999	(0.16)	61	206K	1B
1396/06/25	4,950	4,949	5,100	5,007	0.10	89	512K	3B
1396/06/22	4,900	4,848	5,135	5,002	0.36	133	1M	7B
1396/06/21	5,050	4,891	5,090	4,984	0.85	110	812K	4B
1396/06/20	4,666	4,656	5,094	4,942	1.44	242	2M	10B
1396/06/19	4,715	4,705	4,815	4,872	(0.12)	39	81K	381M
1396/06/15	4,899	4,784	4,899	4,878	(0.16)	60	201K	963M
1396/06/14	4,851	4,836	4,899	4,886	(0.14)	82	327K	2B
1396/06/13	4,922	4,840	4,923	4,893	(0.12)	98	312K	2B
1396/06/12	4,919	4,800	4,919	4,899	4.57	375	2M	11B
1396/06/11	4,589	4,513	4,778	4,685	2.94	405	3M	13B
1396/06/08	4,560	4,503	4,560	4,551	(0.02)	23	114K	516M
1396/06/07	4,500	4,445	4,540	4,552	(0.07)	29	143K	646M
1396/06/06	4,594	4,452	4,594	4,555	(0.07)	16	100K	449M
1396/06/05	4,500	4,500	4,597	4,558	1.00	141	3M	13B
1396/06/04	4,450	4,450	4,502	4,513	(0.02)	28	119K	533M
1396/06/01	4,510	4,450	4,510	4,514	0.0	20	51K	229M
1396/05/31	4,450	4,420	4,511	4,514	0.0	17	112K	507M
1396/05/30	4,500	4,431	4,500	4,514	(0.02)	22	51K	228M
1396/05/29	4,508	4,441	4,509	4,515	(0.02)	21	135K	608M
1396/05/28	4,499	4,420	4,520	4,516	(0.13)	37	509K	2B
1396/05/25	4,520	4,420	4,522	4,522	0.0	396	7M	34B
1396/05/24	4,421	4,421	4,519	4,522	(0.09)	18	342K	2B
1396/05/23	4,430	4,430	4,470	4,526	(0.02)	15	26K	115M
1396/05/22	4,493	4,411	4,494	4,527	(0.11)	29	201K	901M
1396/05/21	4,490	4,413	4,496	4,532	(0.02)	19	23K	104M
1396/05/18	4,500	4,489	4,559	4,533	0.13	93	1M	5B
1396/05/17	4,450	4,400	4,500	4,527	(0.33)	37	611K	3B
1396/05/16	4,451	4,400	4,589	4,542	0.13	55	675K	3B
1396/05/15	4,500	4,485	4,547	4,536	(0.13)	44	262K	1B
1396/05/11	4,410	4,400	4,550	4,542	(0.15)	48	322K	1B
1396/05/10	4,500	4,454	4,500	4,549	(0.2)	38	339K	2B
1396/05/09	4,412	4,412	4,550	4,558	(0.07)	28	272K	1B
1396/05/08	4,550	4,475	4,550	4,561	(0.24)	64	455K	2B
1396/05/07	4,592	4,430	4,592	4,572	0.04	36	563K	3B
1396/05/04	4,420	4,420	4,595	4,570	0.46	93	2M	8B
1396/05/03	4,540	4,500	4,570	4,549	0.26	70	2M	8B
1396/05/02	4,558	4,495	4,559	4,537	0.15	56	742K	3B
1396/05/01	4,555	4,501	4,559	4,530	0.22	46	609K	3B
1396/04/31	4,350	4,350	4,560	4,520	0.38	71	1M	6B
1396/04/28	4,300	4,300	4,546	4,503	0.60	269	5M	24B
1396/04/27	4,447	4,284	4,447	4,476	(0.73)	91	384K	2B
1396/04/26	4,343	4,320	4,370	4,509	(0.07)	24	34K	145M
1396/04/25	4,450	4,333	4,450	4,512	0.0	9	8K	35M
1396/04/24	4,488	4,400	4,488	4,512	(0.04)	23	54K	237M
1396/04/21	4,430	4,395	4,480	4,514	(1.33)	91	1M	5B
1396/04/20	4,481	4,422	4,488	4,575	(0.13)	46	106K	474M
1396/04/19	4,520	4,463	4,585	4,581	(0.09)	28	99K	445M
1396/04/18	4,500	4,500	4,501	4,585	(0.02)	9	22K	101M
1396/04/17	4,539	4,490	4,598	4,586	(0.04)	74	1M	5B
1396/04/14	4,501	4,486	4,599	4,588	0.04	50	684K	3B
1396/04/13	4,500	4,495	4,610	4,586	0.13	147	2M	9B
1396/04/12	4,460	4,453	4,596	4,580	(0.84)	43	548K	2B
1396/04/11	4,513	4,453	4,513	4,619	(0.17)	30	104K	463M
1396/04/10	4,515	4,513	4,540	4,627	(0.04)	38	49K	220M
1396/04/07	4,520	4,513	4,520	4,629	(0.02)	14	15K	68M
1396/04/04	4,531	4,510	4,600	4,630	(0.02)	23	48K	218M
1396/04/03	4,599	4,527	4,599	4,631	(0.02)	6	22K	98M
1396/03/31	4,550	4,526	4,550	4,632	(0.09)	26	84K	381M
1396/03/30	4,628	4,551	4,649	4,636	0.04	56	1M	5B
1396/03/29	4,507	4,507	4,649	4,634	0.59	367	7M	33B
1396/03/28	4,507	4,503	4,609	4,607	(0.17)	32	640K	3B
1396/03/27	4,600	4,544	4,645	4,615	0.22	108	2M	7B
1396/03/24	4,610	4,499	4,624	4,605	(0.13)	107	2M	8B
1396/03/23	4,620	4,538	4,626	4,611	0.04	112	2M	8B
1396/03/22	4,500	4,472	4,625	4,609	(0.45)	101	982K	5B
1396/03/21	4,550	4,539	4,638	4,630	0.0	405	9M	39B
1396/03/20	4,567	4,548	4,634	4,630	0.65	208	5M	21B
1396/03/17	4,570	4,412	4,580	4,600	(0.95)	58	596K	3B
1396/03/16	4,640	4,500	4,649	4,644	(0.13)	217	4M	21B
1396/03/13	4,590	4,500	4,600	4,650	(0.34)	45	294K	1B
1396/03/10	4,570	4,496	4,570	4,666	(0.11)	30	67K	301M
1396/03/09	4,451	4,436	4,679	4,671	0.11	293	15M	70B
1396/03/08	4,449	4,449	4,550	4,666	(0.09)	25	50K	226M
1396/03/07	4,535	4,450	4,550	4,670	(0.3)	67	201K	911M
1396/03/06	4,550	4,522	4,690	4,684	(0.15)	185	4M	17B
1396/03/03	4,595	4,565	4,595	4,691	(0.09)	37	66K	302M
1396/03/02	4,650	4,570	4,690	4,695	(0.61)	68	757K	4B
1396/03/01	4,738	4,600	4,738	4,724	(0.04)	75	2M	11B
1396/02/31	4,595	4,552	4,645	4,726	(0.11)	28	77K	352M
1396/02/30	4,767	4,600	4,767	4,731	2.58	224	4M	19B
1396/02/27	4,569	4,481	4,670	4,612	1.07	509	12M	56B
1396/02/26	4,572	4,455	4,572	4,563	0.15	81	2M	10B
1396/02/25	4,465	4,453	4,469	4,556	(0.07)	26	79K	354M
1396/02/24	4,582	4,462	4,582	4,559	0.09	113	2M	7B
1396/02/23	4,540	4,536	4,579	4,555	0.46	167	2M	9B
1396/02/20	4,580	4,391	4,580	4,534	(0.2)	204	4M	17B
1396/02/19	4,440	4,440	4,577	4,543	(0.18)	431	9M	42B
1396/02/18	4,527	4,456	4,527	4,551	(0.11)	49	122K	545M
1396/02/17	4,557	4,426	4,557	4,556	(0.09)	46	1M	5B
1396/02/16	4,451	4,417	4,575	4,560	(0.04)	62	790K	4B
1396/02/13	4,508	4,489	4,579	4,562	(0.74)	121	1M	5B
1396/02/12	4,605	4,461	4,605	4,596	0.61	96	2M	10B
1396/02/11	4,450	4,450	4,627	4,568	0.33	123	2M	8B
1396/02/10	4,590	4,445	4,640	4,553	0.42	191	1M	7B
1396/02/09	4,452	4,435	4,599	4,534	(0.09)	127	2M	7B
1396/02/06	4,550	4,450	4,649	4,538	1.14	161	2M	8B
1396/02/04	4,499	4,422	4,550	4,487	0.45	113	1M	6B
1396/02/03	4,480	4,363	4,500	4,467	0.93	197	2M	9B
1396/02/02	4,400	4,380	4,490	4,426	2.88	289	3M	12B
1396/01/30	4,260	4,240	4,400	4,302	1.46	1,069	18M	79B
1396/01/29	4,183	4,183	4,300	4,240	0.09	266	13M	57B
1396/01/28	4,170	4,170	4,294	4,236	0.88	182	3M	11B
1396/01/27	4,150	4,135	4,275	4,199	1.11	222	3M	14B
1396/01/26	4,121	4,117	4,169	4,153	(0.5)	149	1M	5B
1396/01/23	4,151	4,120	4,219	4,174	(0.26)	140	601K	2B
1396/01/21	4,190	4,147	4,200	4,185	(0.12)	129	512K	2B
1396/01/20	4,205	4,160	4,210	4,190	(1.34)	167	2M	7B
1396/01/19	4,264	4,190	4,268	4,247	(0.52)	151	2M	11B
1396/01/16	4,260	4,230	4,260	4,269	(0.09)	43	285K	1B
1396/01/15	4,226	4,226	4,267	4,273	(0.02)	29	46K	194M
1396/01/14	4,274	4,225	4,274	4,274	(0.02)	33	104K	440M
1396/01/09	4,244	4,244	4,294	4,275	0.0	35	127K	542M
1396/01/08	4,242	4,226	4,278	4,275	(0.05)	37	105K	443M
1396/01/07	4,290	4,240	4,294	4,277	0.0	21	124K	530M
1396/01/06	4,222	4,222	4,275	4,277	(0.02)	17	62K	264M
1396/01/05	4,221	4,203	4,250	4,278	(0.02)	19	24K	103M
1395/12/28	4,294	4,200	4,294	4,279	(0.12)	31	171K	723M
1395/12/25	4,220	4,201	4,296	4,284	(0.02)	39	166K	710M
1395/12/24	4,200	4,190	4,299	4,285	(0.05)	26	82K	345M
1395/12/23	4,300	4,200	4,300	4,287	(0.02)	25	39K	163M
1395/12/22	4,220	4,200	4,338	4,288	0.05	251	5M	21B
1395/12/21	4,135	4,135	4,398	4,286	0.47	433	7M	32B
1395/12/18	4,230	4,155	4,230	4,266	(0.33)	67	281K	1B
1395/12/17	4,153	4,153	4,206	4,280	(0.07)	22	72K	301M
1395/12/16	4,200	4,194	4,289	4,283	0.87	170	3M	12B
1395/12/15	4,197	4,135	4,269	4,246	0.33	200	3M	13B
1395/12/14	4,200	4,166	4,208	4,232	(0.26)	87	409K	2B
1395/12/11	4,286	4,160	4,290	4,243	(0.93)	132	2M	8B
1395/12/10	4,202	4,190	4,211	4,283	(0.37)	70	392K	2B
1395/12/09	4,250	4,218	4,252	4,299	(0.12)	62	163K	690M
1395/12/08	4,253	4,210	4,254	4,304	(0.32)	102	330K	1B
1395/12/07	4,280	4,255	4,320	4,318	(0.12)	67	467K	2B
1395/12/04	4,235	4,235	4,300	4,323	(0.37)	76	410K	2B
1395/12/03	4,227	4,225	4,289	4,339	(0.14)	47	152K	645M
1395/12/02	4,290	4,221	4,290	4,345	(0.02)	25	23K	97M
1395/12/01	4,290	4,214	4,384	4,346	1.23	202	3M	15B
1395/11/30	4,290	4,283	4,290	4,293	(0.02)	95	515K	2B
1395/11/27	4,262	4,239	4,265	4,294	(0.16)	73	291K	1B
1395/11/26	4,290	4,268	4,299	4,301	(0.07)	115	488K	2B
1395/11/25	4,298	4,233	4,299	4,304	(0.09)	66	148K	627M
1395/11/24	4,260	4,236	4,340	4,308	0.16	58	681K	3B
1395/11/23	4,300	4,245	4,310	4,301	(1.08)	89	1M	5B
1395/11/20	4,300	4,254	4,300	4,348	(0.3)	78	373K	2B
1395/11/19	4,391	4,270	4,475	4,361	(0.16)	80	883K	4B
1395/11/18	4,303	4,260	4,401	4,368	(0.75)	118	2M	7B
1395/11/17	4,300	4,281	4,305	4,401	(0.18)	63	151K	648M
1395/11/16	4,310	4,300	4,330	4,409	(0.61)	99	490K	2B
1395/11/13	4,383	4,330	4,399	4,436	(0.67)	101	588K	3B
1395/11/12	4,400	4,388	4,400	4,466	(0.11)	48	148K	651M
1395/11/11	4,480	4,381	4,480	4,471	(0.16)	56	236K	1B
1395/11/10	4,370	4,359	4,489	4,478	0.22	123	2M	7B
1395/11/09	4,400	4,357	4,400	4,468	(0.53)	78	453K	2B
1395/11/06	4,439	4,390	4,565	4,492	(0.13)	119	3M	13B
1395/11/05	4,467	4,434	4,588	4,498	(1.01)	157	2M	9B
1395/11/04	4,478	4,472	4,553	4,544	(0.2)	60	295K	1B
1395/11/03	4,500	4,480	4,500	4,553	(0.04)	25	68K	304M
1395/11/02	4,468	4,460	4,640	4,555	0.20	61	364K	2B
1395/10/29	4,640	4,450	4,640	4,546	0.44	61	546K	3B
1395/10/28	4,448	4,348	4,685	4,526	(1.09)	412	5M	24B
1395/10/27	4,461	4,453	4,510	4,576	(0.11)	36	91K	405M
1395/10/26	4,500	4,463	4,511	4,581	(0.28)	55	219K	978M
1395/10/25	4,520	4,486	4,520	4,594	(0.02)	23	28K	124M
1395/10/22	4,570	4,487	4,600	4,595	(0.09)	60	170K	773M
1395/10/20	4,484	4,484	4,552	4,599	(0.3)	54	264K	1B
1395/10/19	4,579	4,495	4,579	4,613	(0.17)	33	146K	659M
1395/10/18	4,532	4,500	4,629	4,621	(0.45)	70	394K	2B
1395/10/15	4,650	4,541	4,650	4,642	0.28	72	2M	7B
1395/10/14	4,500	4,500	4,685	4,629	(1.01)	95	1M	6B
1395/10/13	4,481	4,442	4,698	4,676	1.81	194	13M	62B
1395/10/12	4,505	4,483	4,560	4,593	(0.13)	27	132K	592M
1395/10/11	4,658	4,471	4,695	4,599	0.24	69	374K	2B
1395/10/08	4,580	4,390	4,680	4,588	(0.26)	883	25M	113B
1395/10/07	4,522	4,522	4,565	4,600	(0.09)	46	179K	815M
1395/10/06	4,679	4,501	4,699	4,604	0.13	98	848K	4B
1395/10/05	4,578	4,510	4,597	4,598	(0.04)	29	112K	511M
1395/10/04	4,549	4,539	4,600	4,600	(0.17)	65	290K	1B
1395/10/01	4,578	4,501	4,614	4,608	(0.07)	47	284K	1B
1395/09/30	4,466	4,466	4,582	4,611	(0.17)	30	143K	645M
1395/09/29	4,510	4,510	4,590	4,619	(0.11)	52	148K	675M
1395/09/28	4,537	4,534	4,600	4,624	(0.04)	34	70K	319M
1395/09/24	4,600	4,570	4,616	4,626	(0.11)	72	285K	1B
1395/09/23	4,585	4,556	4,680	4,631	0.15	65	434K	2B
1395/09/22	4,600	4,571	4,691	4,624	0.76	95	1M	5B
1395/09/21	4,521	4,521	4,600	4,589	(0.07)	56	360K	2B
1395/09/20	4,690	4,510	4,699	4,592	(0.17)	159	2M	10B
1395/09/17	4,700	4,588	4,700	4,600	0.94	128	814K	4B
1395/09/16	4,520	4,520	4,629	4,557	0.15	57	262K	1B
1395/09/15	4,600	4,530	4,608	4,550	(2.07)	305	6M	28B
1395/09/14	4,540	4,539	4,648	4,646	(0.28)	61	267K	1B
1395/09/13	4,700	4,521	4,700	4,659	0.04	349	5M	21B
1395/09/09	4,560	4,500	4,667	4,657	4.77	672	15M	72B
1395/09/07	4,419	4,390	4,595	4,445	1.09	323	4M	18B
1395/09/06	4,409	4,305	4,409	4,397	0.64	173	6M	24B
1395/09/03	4,375	4,300	4,375	4,369	(0.14)	93	343K	1B
1395/09/02	4,365	4,300	4,370	4,375	(0.32)	126	610K	3B
1395/09/01	4,389	4,360	4,475	4,389	0.0	211	3M	14B
1395/08/29	4,491	4,331	4,491	4,389	(3.07)	302	3M	15B
1395/08/26	4,500	4,446	4,500	4,528	(0.11)	55	206K	922M
1395/08/25	4,538	4,420	4,538	4,533	(0.2)	94	350K	2B
1395/08/24	4,539	4,431	4,539	4,542	(0.15)	88	224K	1B
1395/08/23	4,590	4,415	4,590	4,549	(1.86)	252	931K	4B
1395/08/22	4,720	4,497	4,720	4,635	(1.36)	221	2M	9B
1395/08/19	4,614	4,530	4,733	4,699	(0.72)	110	650K	3B
1395/08/18	4,730	4,613	4,730	4,733	(0.08)	59	78K	361M
1395/08/17	4,784	4,565	4,790	4,737	(1.39)	187	1M	5B
1395/08/16	4,765	4,626	4,826	4,804	(0.48)	100	359K	2B
1395/08/15	4,877	4,683	4,877	4,827	(1.07)	174	586K	3B
1395/08/12	4,783	4,780	4,893	4,879	(0.55)	112	482K	2B
1395/08/11	4,802	4,734	4,802	4,906	(0.53)	97	343K	2B
1395/08/10	5,000	4,795	5,000	4,932	(0.42)	120	375K	2B
1395/08/09	4,950	4,895	5,039	4,953	(0.18)	91	498K	2B
1395/08/08	4,800	4,800	5,080	4,962	1.16	157	2M	8B
1395/08/05	4,900	4,850	4,960	4,905	(0.08)	92	204K	991M
1395/08/04	4,900	4,880	4,918	4,909	(0.02)	110	203K	996M
1395/08/03	4,900	4,881	5,000	4,910	0.90	111	700K	3B
1395/07/26	5,140	5,011	5,149	5,166	(0.15)	111	199K	1B
1395/07/25	5,160	5,085	5,160	5,174	(0.02)	44	75K	384M
1395/07/24	5,140	5,070	5,177	5,175	0.17	139	3M	15B
1395/07/19	5,175	5,106	5,180	5,166	0.12	95	979K	5B
1395/07/18	5,148	5,110	5,180	5,160	0.19	93	863K	4B
1395/07/17	5,099	5,050	5,180	5,150	(0.27)	81	716K	4B
1395/07/14	5,071	5,033	5,071	5,164	(0.21)	36	167K	843M
1395/07/13	5,001	4,908	5,194	5,175	0.47	204	4M	19B
1395/07/12	5,100	5,040	5,100	5,151	(0.19)	38	177K	894M
1395/07/11	5,100	5,049	5,115	5,161	(0.27)	38	236K	1B
1395/07/10	5,052	5,051	5,125	5,175	(0.04)	15	34K	175M
1395/07/07	5,180	5,062	5,180	5,177	(0.15)	50	146K	741M
1395/07/06	5,099	5,032	5,194	5,185	0.99	192	4M	21B
1395/07/05	5,078	5,002	5,147	5,134	1.10	225	5M	24B
1395/07/04	4,980	4,980	5,099	5,078	1.93	422	8M	38B
1395/07/03	4,817	4,817	5,005	4,982	1.05	197	4M	22B
1395/06/31	4,850	4,813	5,000	4,930	0.72	363	7M	35B
1395/06/29	4,870	4,800	4,919	4,895	0.62	199	4M	19B
1395/06/28	4,850	4,790	4,900	4,865	0.04	47	10M	50B
1395/06/27	4,705	4,702	4,900	4,863	(0.14)	279	4M	19B
1395/06/24	4,875	4,700	4,877	4,870	(0.14)	42	176K	844M
1395/06/23	4,714	4,700	4,900	4,877	(0.12)	158	2M	10B
1395/06/21	4,801	4,780	4,850	4,883	(0.27)	34	241K	1B
1395/06/20	4,803	4,800	4,895	4,896	(0.14)	36	284K	1B
1395/06/17	4,800	4,750	4,907	4,903	(0.08)	74	7M	33B
1395/06/16	4,880	4,800	4,933	4,907	(0.73)	174	3M	14B
1395/06/15	4,865	4,865	4,905	4,943	(0.04)	13	63K	306M
1395/06/14	4,900	4,875	4,900	4,945	(0.12)	51	196K	960M
1395/06/13	4,882	4,759	4,980	4,951	(0.08)	176	4M	17B
1395/06/10	4,950	4,718	4,950	4,955	(0.22)	55	136K	651M
1395/06/09	4,950	4,890	4,969	4,966	(0.06)	82	13M	64B
1395/06/08	4,950	4,900	4,950	4,969	(0.22)	75	402K	2B
1395/06/07	4,950	4,835	4,997	4,980	(0.72)	110	595K	3B
1395/06/06	4,821	4,821	5,030	5,016	(0.69)	147	726K	4B
1395/06/03	4,980	4,900	5,136	5,051	1.92	441	8M	41B
1395/06/02	4,950	4,930	4,987	4,956	0.04	79	914K	5B
1395/06/01	4,950	4,929	4,990	4,954	0.08	52	656K	3B
1395/05/31	4,988	4,900	4,988	4,950	0.26	177	2M	9B
1395/05/30	4,920	4,898	4,999	4,937	1.11	150	2M	11B
1395/05/27	4,877	4,850	4,911	4,883	0.12	61	825K	4B
1395/05/26	4,761	4,761	4,900	4,877	0.35	123	1M	6B
1395/05/25	4,850	4,771	4,850	4,860	(0.47)	52	468K	2B
1395/05/24	4,752	4,752	4,847	4,883	(0.04)	38	52K	251M
1395/05/23	4,800	4,750	4,895	4,885	(0.31)	64	232K	1B
1395/05/20	4,881	4,672	4,899	4,900	(0.35)	83	238K	1B
1395/05/19	4,828	4,828	4,900	4,917	(0.04)	27	66K	321M
1395/05/18	4,900	4,825	4,923	4,919	(0.08)	81	723K	4B
1395/05/17	4,873	4,873	4,924	4,923	(0.02)	64	4M	21B
1395/05/16	4,900	4,860	4,938	4,924	(0.04)	121	5M	26B
1395/05/13	4,910	4,866	4,927	4,926	(0.02)	45	5M	22B
1395/05/12	4,889	4,828	4,930	4,927	(0.1)	58	135K	658M
1395/05/11	4,900	4,891	4,929	4,932	(0.06)	62	196K	959M
1395/05/10	4,862	4,850	4,920	4,935	(0.12)	73	236K	1B
1395/05/06	4,889	4,821	4,944	4,941	(0.06)	92	1M	6B
1395/05/05	4,871	4,800	4,978	4,944	0.49	108	1M	7B
1395/05/04	4,850	4,782	4,932	4,920	(0.24)	78	298K	1B
1395/05/03	4,871	4,800	4,890	4,932	(0.82)	128	524K	3B
1395/05/02	4,824	4,820	4,909	4,973	(0.82)	129	604K	3B
1395/04/30	4,899	4,850	4,900	5,014	(0.16)	52	119K	580M
1395/04/29	4,910	4,850	4,910	5,022	(0.53)	76	324K	2B
1395/04/28	4,924	4,892	4,924	5,049	(0.14)	42	90K	439M
1395/04/27	4,900	4,900	4,925	5,056	(0.24)	70	165K	812M
1395/04/26	4,900	4,900	4,950	5,068	(0.22)	50	131K	646M
1395/04/23	5,001	4,902	5,001	5,079	(0.1)	46	82K	409M
1395/04/22	5,099	5,014	5,099	5,084	1.30	290	4M	23B
1395/04/21	4,979	4,900	5,041	5,019	(0.61)	159	2M	9B
1395/04/20	4,970	4,820	5,098	5,050	(0.37)	215	4M	19B
1395/04/19	5,050	4,980	5,050	5,069	(1.05)	133	1M	5B
1395/04/15	5,000	4,977	5,146	5,123	0.71	142	3M	13B
1395/04/14	5,002	4,955	5,080	5,087	(0.51)	90	471K	2B
1395/04/13	5,021	4,990	5,051	5,113	(0.18)	45	149K	744M
1395/04/12	5,090	5,015	5,100	5,122	(0.04)	29	35K	175M
1395/04/09	5,040	5,040	5,100	5,124	(0.08)	38	112K	564M
1395/04/08	5,100	5,050	5,129	5,128	(0.19)	81	658K	3B
1395/04/06	5,002	5,000	5,101	5,138	(0.17)	58	296K	2B
1395/04/05	5,130	5,060	5,148	5,147	0.04	29	3M	16B
1395/04/02	5,001	5,001	5,146	5,145	(0.06)	53	141K	721M
1395/04/01	5,139	4,933	5,139	5,148	(0.1)	64	116K	586M
1395/03/31	5,035	5,000	5,120	5,153	(0.27)	75	273K	1B
1395/03/30	5,126	5,042	5,179	5,167	(0.29)	87	391K	2B
1395/03/29	5,100	5,064	5,150	5,182	(0.27)	63	240K	1B
1395/03/26	5,150	5,050	5,180	5,196	(0.59)	71	381K	2B
1395/03/25	5,080	5,065	5,150	5,227	(0.59)	82	443K	2B
1395/03/24	5,180	5,080	5,180	5,258	(1.07)	88	497K	3B
1395/03/23	5,050	5,050	5,332	5,315	1.66	132	7M	37B
1395/03/22	5,140	5,060	5,140	5,228	(1.19)	121	620K	3B
1395/03/19	5,179	5,158	5,299	5,291	(0.15)	98	4M	19B
1395/03/18	5,200	5,155	5,200	5,299	(0.08)	29	51K	262M
1395/03/17	5,169	5,150	5,298	5,303	(0.34)	56	282K	1B
1395/03/16	5,176	5,160	5,348	5,321	(0.43)	142	4M	22B
1395/03/12	5,250	5,180	5,297	5,344	(0.13)	59	88K	459M
1395/03/11	5,200	5,186	5,201	5,351	(0.56)	50	296K	2B
1395/03/10	5,211	5,200	5,252	5,381	(0.22)	79	124K	645M
1395/03/09	5,350	5,220	5,350	5,393	(0.41)	69	238K	1B
1395/03/08	5,304	5,200	5,449	5,415	0.82	103	3M	15B
1395/03/05	5,171	5,171	5,330	5,371	(0.22)	70	244K	1B
1395/03/04	5,300	5,202	5,312	5,383	(0.9)	106	495K	3B
1395/03/03	5,371	5,271	5,438	5,432	(0.2)	44	204K	1B
1395/03/01	5,370	5,324	5,399	5,443	(0.07)	32	72K	387M
1395/02/29	5,380	5,370	5,400	5,447	(0.48)	83	497K	3B
1395/02/28	5,330	5,330	5,409	5,473	(0.07)	37	81K	436M
1395/02/27	5,331	5,330	5,418	5,477	(0.16)	36	152K	815M
1395/02/26	5,380	5,321	5,500	5,486	(0.44)	73	399K	2B
1395/02/25	5,390	5,340	5,400	5,510	(0.31)	81	194K	1B
1395/02/22	5,402	5,379	5,410	5,527	(0.45)	98	284K	2B
1395/02/21	5,412	5,400	5,420	5,552	(0.56)	68	314K	2B
1395/02/20	5,470	5,406	5,470	5,583	(0.27)	83	147K	797M
1395/02/19	5,403	5,401	5,615	5,598	0.99	168	10M	58B
1395/02/18	5,435	5,402	5,498	5,543	(0.79)	111	501K	3B
1395/02/15	5,451	5,440	5,490	5,587	(0.34)	57	224K	1B
1395/02/14	5,459	5,450	5,546	5,606	(0.51)	76	289K	2B
1395/02/13	5,599	5,450	5,599	5,635	(0.34)	63	207K	1B
1395/02/12	5,446	5,440	5,670	5,654	0.66	107	6M	36B
1395/02/11	5,466	5,452	5,599	5,617	(0.44)	85	279K	2B
1395/02/08	5,425	5,410	5,700	5,642	1.06	424	6M	33B
1395/02/07	5,420	5,410	5,599	5,583	0.96	106	3M	15B
1395/02/06	5,420	5,415	5,500	5,530	(0.45)	118	404K	2B
1395/02/05	5,529	5,413	5,529	5,555	(0.57)	92	385K	2B
1395/02/04	5,550	5,456	5,594	5,587	(0.02)	38	40K	223M
1395/02/01	5,570	5,435	5,599	5,588	(0.48)	99	397K	2B
1395/01/31	5,600	5,450	5,607	5,615	(0.41)	85	265K	1B
1395/01/30	5,640	5,561	5,640	5,638	(0.23)	100	427K	2B
1395/01/29	5,660	5,511	5,689	5,651	(0.18)	195	641K	4B
1395/01/28	5,423	5,410	5,698	5,661	2.04	167	8M	44B
1395/01/25	5,455	5,417	5,569	5,548	(0.43)	111	813K	4B
1395/01/24	5,440	5,403	5,597	5,572	0.89	88	5M	29B
1395/01/23	5,475	5,403	5,500	5,523	(0.95)	167	678K	4B
1395/01/22	5,502	5,451	5,525	5,576	(0.41)	99	352K	2B
1395/01/21	5,551	5,470	5,622	5,599	(0.41)	246	6M	36B
1395/01/18	5,610	5,490	5,610	5,622	(1.56)	247	940K	5B
1395/01/17	5,651	5,606	5,690	5,711	(0.45)	129	530K	3B
1395/01/16	5,800	5,611	5,800	5,737	(0.3)	140	579K	3B
1395/01/15	5,570	5,555	5,885	5,754	2.57	508	15M	85B
1395/01/14	5,483	5,480	5,720	5,610	1.59	300	2M	11B
1395/01/11	5,470	5,468	5,500	5,522	(0.2)	123	465K	3B
1395/01/10	5,435	5,410	5,529	5,533	(0.18)	83	313K	2B
1395/01/09	5,480	5,453	5,549	5,543	(0.22)	105	533K	3B
1395/01/08	5,500	5,485	5,608	5,555	(0.05)	97	344K	2B
1395/01/07	5,496	5,420	5,669	5,558	0.09	111	631K	4B
1394/12/26	5,690	5,450	5,690	5,553	(2.53)	292	1M	7B
1394/12/25	5,751	5,500	5,798	5,697	(0.84)	227	2M	10B
1394/12/24	5,838	5,640	5,838	5,745	(1.22)	254	1M	7B
1394/12/22	5,750	5,704	5,849	5,816	(0.62)	197	4M	22B
1394/12/19	5,720	5,720	5,820	5,852	(1.94)	216	895K	5B
1394/12/18	5,860	5,700	5,999	5,968	(0.43)	218	9M	53B
1394/12/17	5,904	5,870	6,000	5,994	(1.91)	118	893K	5B
1394/12/16	6,000	5,892	6,118	6,111	(0.11)	163	37M	224B
1394/12/15	6,183	5,996	6,319	6,118	(0.58)	244	3M	17B
1394/12/12	5,961	5,901	6,200	6,154	0.0	259	9M	53B
1394/12/11	6,189	5,922	6,300	6,154	2.55	208	2M	10B
1394/12/10	5,805	5,800	6,200	6,001	0.82	242	3M	21B
1394/12/09	5,906	5,800	5,987	5,952	(0.58)	142	3M	20B
1394/12/08	5,885	5,850	6,098	5,987	(0.53)	176	1M	7B
1394/12/05	5,853	5,853	6,098	6,019	1.71	200	2M	14B
1394/12/04	5,850	5,814	5,970	5,918	0.36	199	2M	12B
1394/12/03	5,855	5,812	5,914	5,897	(0.91)	95	13M	77B
1394/12/02	5,926	5,803	5,926	5,951	(0.88)	126	664K	4B
1394/12/01	6,148	5,862	6,148	6,004	(1.27)	155	889K	5B
1394/11/28	6,000	5,988	6,170	6,081	2.01	378	5M	30B
1394/11/27	5,975	5,870	5,997	5,961	1.53	343	5M	32B
1394/11/26	6,000	5,806	6,000	5,871	(2.04)	196	2M	10B
1394/11/25	5,800	5,800	6,080	5,993	0.79	144	3M	17B
1394/11/24	5,857	5,831	5,979	5,946	(0.68)	113	853K	5B
1394/11/21	6,080	5,860	6,080	5,987	(1.17)	128	879K	5B
1394/11/20	6,098	5,960	6,100	6,058	2.47	369	4M	22B
1394/11/19	5,799	5,702	6,020	5,912	1.63	268	2M	11B
1394/11/18	5,896	5,700	5,899	5,817	(0.94)	184	837K	5B
1394/11/17	5,800	5,782	5,926	5,872	(0.42)	113	616K	4B
1394/11/14	5,940	5,823	5,940	5,897	(0.15)	112	573K	3B
1394/11/13	6,010	5,820	6,010	5,906	(0.1)	166	637K	4B
1394/11/12	5,739	5,702	6,028	5,912	2.96	695	11M	65B
1394/11/11	5,700	5,570	5,900	5,742	(0.33)	146	1M	6B
1394/11/10	5,666	5,534	5,807	5,761	4.16	437	6M	32B
1394/11/07	5,500	5,480	5,600	5,531	2.46	345	2M	11B
1394/11/06	5,276	5,270	5,496	5,398	3.11	445	7M	36B
1394/11/05	5,131	5,131	5,260	5,235	(0.04)	153	999K	5B
1394/11/04	5,200	5,120	5,249	5,237	(0.25)	105	367K	2B
1394/11/03	5,180	5,120	5,199	5,250	(0.42)	95	302K	2B
1394/10/30	5,276	5,170	5,276	5,272	(0.08)	41	78K	405M
1394/10/29	5,280	5,164	5,280	5,276	(0.08)	66	202K	1B
1394/10/28	5,182	5,105	5,350	5,280	1.50	157	2M	10B
1394/10/27	5,315	5,161	5,315	5,202	0.0	139	666K	3B
1394/10/26	5,299	5,100	5,309	5,202	(0.19)	455	5M	25B
1394/10/23	5,048	5,047	5,286	5,212	1.98	184	2M	11B
1394/10/22	5,150	5,040	5,165	5,111	(1.05)	153	1M	6B
1394/10/21	5,100	5,100	5,166	5,165	(0.02)	44	118K	607M
1394/10/20	5,101	5,044	5,194	5,166	(0.19)	53	169K	855M
1394/10/19	5,312	5,065	5,312	5,176	(1.99)	176	1M	7B
1394/10/16	5,121	5,121	5,310	5,281	0.17	261	4M	23B
1394/10/15	5,111	5,111	5,215	5,272	(0.04)	24	44K	228M
1394/10/14	5,150	5,106	5,200	5,274	(0.15)	16	164K	854M
1394/10/13	5,240	5,090	5,240	5,282	0.0	16	7K	38M
1394/10/12	5,151	5,092	5,250	5,282	(0.13)	37	167K	868M
1394/10/09	5,087	5,087	5,190	5,289	(0.06)	22	38K	198M
1394/10/07	5,120	5,120	5,170	5,292	(0.04)	19	18K	90M
1394/10/06	5,066	5,066	5,185	5,294	(0.17)	27	84K	427M
1394/10/05	5,178	5,150	5,199	5,303	(0.02)	15	14K	72M
1394/10/02	5,180	5,176	5,210	5,304	(0.13)	27	104K	537M
1394/10/01	5,200	5,175	5,200	5,311	(0.08)	19	49K	256M
1394/09/30	5,171	5,171	5,250	5,315	(0.06)	28	40K	208M
1394/09/29	5,249	5,193	5,249	5,318	(0.11)	13	83K	432M
1394/09/28	5,210	5,210	5,262	5,324	(0.06)	19	58K	302M
1394/09/25	5,298	5,200	5,298	5,327	(0.15)	48	150K	787M
1394/09/24	5,290	5,265	5,295	5,335	(0.02)	13	25K	132M
1394/09/23	5,300	5,250	5,300	5,336	0.0	13	14K	73M
1394/09/22	5,235	5,226	5,300	5,336	(0.04)	24	45K	235M
1394/09/18	5,300	5,225	5,309	5,338	(0.02)	31	61K	325M
1394/09/17	5,314	5,220	5,315	5,339	0.0	28	29K	156M
1394/09/16	5,260	5,217	5,353	5,339	0.28	66	8M	45B
1394/09/15	5,240	5,240	5,269	5,324	(0.04)	24	59K	312M
1394/09/14	5,300	5,260	5,300	5,326	(0.02)	20	53K	281M
1394/09/10	5,200	5,170	5,380	5,327	0.79	123	2M	10B
1394/09/09	5,286	5,156	5,286	5,285	(0.09)	20	83K	430M
1394/09/08	5,191	5,119	5,298	5,290	0.34	53	2M	12B
1394/09/07	5,299	5,200	5,299	5,272	0.36	61	950K	5B
1394/09/04	5,199	5,135	5,400	5,253	0.19	139	2M	9B
1394/09/03	5,200	5,110	5,249	5,243	0.38	54	4M	20B
1394/09/02	5,197	5,020	5,245	5,223	0.31	305	4M	22B
1394/09/01	5,200	5,190	5,237	5,207	2.62	79	901K	5B
1394/08/18	10,720	10,450	10,869	10,735	(0.23)	268	2M	21B
1394/08/17	10,551	10,551	10,745	10,760	(0.07)	35	80K	849M
1394/08/16	10,639	10,500	10,797	10,767	1.02	83	1M	11B
1394/08/13	10,590	10,445	10,590	10,658	(0.45)	84	175K	2B
1394/08/12	10,500	10,415	10,590	10,706	(0.39)	53	136K	1B
1394/08/11	10,763	10,450	10,763	10,748	(0.3)	48	108K	1B
1394/08/10	10,450	10,400	10,890	10,780	(0.43)	200	2M	16B
1394/08/09	10,792	10,502	10,800	10,827	(0.18)	62	81K	866M
1394/08/06	10,850	10,700	10,920	10,846	0.25	77	424K	5B
1394/07/27	10,689	10,522	10,949	10,819	2.00	306	3M	33B
1394/07/26	10,750	10,504	10,750	10,607	(0.08)	101	204K	2B
1394/07/25	10,573	10,573	10,718	10,616	0.13	94	258K	3B
1394/07/22	10,580	10,545	10,649	10,602	0.05	81	245K	3B
1394/07/21	10,581	10,531	10,599	10,597	(0.03)	44	63K	670M
1394/07/20	10,601	10,530	10,650	10,600	(1.51)	42	2M	16B
1394/07/19	10,570	10,550	10,849	10,763	0.87	107	5M	54B
1394/07/18	10,511	10,511	10,673	10,670	(0.03)	70	1M	11B
1394/07/15	10,650	10,439	10,680	10,673	(0.01)	31	38K	403M
1394/07/14	10,426	10,420	10,749	10,674	0.16	102	2M	21B
1394/07/13	10,435	10,412	10,500	10,657	(0.09)	20	38K	400M
1394/07/12	10,680	10,434	10,680	10,667	(0.03)	23	37K	388M
1394/07/11	10,400	10,400	10,700	10,670	0.26	64	1M	14B
1394/07/08	10,599	10,410	10,599	10,642	(0.03)	14	13K	137M
1394/07/07	10,600	10,403	10,600	10,645	(0.05)	17	22K	232M
1394/07/06	10,500	10,460	10,500	10,650	(0.01)	6	6K	68M
1394/07/05	10,455	10,450	10,500	10,651	(0.06)	24	31K	320M
1394/07/04	10,435	10,435	10,654	10,657	(0.04)	16	23K	239M
1394/07/01	10,760	10,550	10,760	10,661	0.0	15	33K	356M
1394/06/31	10,698	10,401	10,698	10,661	0.02	31	819K	9B
1394/06/30	10,561	10,200	10,800	10,659	0.77	211	2M	26B
1394/06/29	10,349	10,249	10,617	10,578	(0.37)	68	264K	3B
1394/06/28	10,302	10,300	10,400	10,617	(0.19)	43	66K	686M
1394/06/25	10,406	10,300	10,600	10,637	(0.43)	87	276K	3B
1394/06/24	10,693	10,453	10,792	10,683	0.07	66	516K	6B
1394/06/23	10,697	10,500	10,700	10,676	0.18	73	999K	11B
1394/06/22	10,342	10,303	10,899	10,657	1.42	297	2M	24B
1394/06/21	10,311	10,311	10,494	10,508	(0.08)	25	140K	1B
1394/06/18	10,535	10,352	10,539	10,516	(0.16)	35	362K	4B
1394/06/17	10,540	10,370	10,588	10,533	(0.04)	59	103K	1B
1394/06/16	10,351	10,313	10,400	10,537	(0.2)	51	88K	906M
1394/06/15	10,478	10,320	10,500	10,558	(0.44)	88	256K	3B
1394/06/14	10,470	10,453	10,601	10,605	(0.49)	85	342K	4B
1394/06/11	10,660	10,450	10,660	10,657	(0.11)	49	70K	738M
1394/06/10	10,520	10,486	10,605	10,669	(0.03)	14	19K	198M
1394/06/09	10,476	10,476	10,511	10,672	(0.02)	6	8K	89M
1394/06/08	10,680	10,400	10,701	10,674	0.43	201	5M	51B
1394/06/07	10,645	10,451	10,649	10,628	(0.01)	147	5M	57B
1394/06/04	10,679	10,355	10,798	10,629	(0.08)	173	796K	8B
1394/06/03	10,770	10,454	10,770	10,637	(1.01)	121	472K	5B
1394/06/02	10,628	10,580	10,680	10,745	(0.75)	113	354K	4B
1394/06/01	10,606	10,606	10,840	10,826	(0.08)	85	845K	9B
1394/05/31	10,810	10,600	10,837	10,835	(0.03)	61	8M	92B
1394/05/28	10,780	10,608	10,780	10,838	(0.03)	20	19K	208M
1394/05/27	10,652	10,550	10,848	10,841	(0.06)	109	6M	64B
1394/05/26	10,840	10,600	10,850	10,848	(0.02)	63	7M	75B
1394/05/25	10,610	10,500	10,999	10,850	(0.13)	160	6M	62B
1394/05/24	10,626	10,626	10,752	10,864	(0.21)	42	96K	1B
1394/05/21	10,749	10,531	11,100	10,887	0.78	209	2M	18B
1394/05/19	10,795	10,553	10,880	10,803	(0.11)	507	4M	48B
1394/05/18	10,949	10,522	10,950	10,815	0.01	40	111K	1B
1394/05/17	10,653	10,411	10,949	10,814	(1.31)	171	2M	19B
1394/05/14	10,900	10,700	10,900	10,957	(0.18)	51	73K	783M
1394/05/13	11,000	10,700	11,018	10,977	(0.27)	58	379K	4B
1394/05/12	10,990	10,880	11,119	11,007	0.31	69	1M	15B
1394/05/11	10,900	10,886	11,049	10,973	(0.6)	120	899K	10B
1394/05/10	10,751	10,750	10,910	11,039	(0.16)	26	71K	765M
1394/05/07	10,851	10,800	10,975	11,057	(0.08)	27	39K	426M
1394/05/06	10,900	10,857	11,019	11,066	(0.1)	30	117K	1B
1394/05/05	10,960	10,910	11,147	11,077	(0.14)	104	380K	4B
1394/05/04	11,000	10,936	11,199	11,093	0.08	192	726K	8B
1394/05/03	10,969	10,900	11,250	11,084	0.10	282	1M	16B
1394/04/31	10,980	10,931	11,200	11,073	0.76	133	1M	15B
1394/04/30	10,900	10,800	11,000	10,990	0.48	83	3M	30B
1394/04/29	10,651	10,600	11,000	10,938	0.24	105	674K	7B
1394/04/24	11,000	10,700	11,000	10,912	0.82	286	2M	22B
1394/04/23	10,890	10,680	11,000	10,823	(0.8)	180	1M	12B
1394/04/22	10,950	10,600	10,950	10,910	0.83	406	3M	33B
1394/04/21	11,000	10,703	11,080	10,820	1.19	79	538K	6B
1394/04/20	10,888	10,570	10,900	10,693	0.95	112	785K	8B
1394/04/16	10,683	10,450	10,700	10,592	(0.93)	253	997K	11B
1394/04/15	10,712	10,552	10,790	10,691	0.07	102	471K	5B
1394/04/14	10,800	10,502	10,900	10,684	(0.49)	310	1M	12B
1394/04/13	10,797	10,660	10,798	10,737	(0.01)	113	211K	2B
1394/04/10	10,798	10,650	10,798	10,738	(0.08)	66	158K	2B
1394/04/09	10,752	10,690	10,798	10,747	(0.07)	110	679K	7B
1394/04/08	10,508	10,508	10,720	10,754	(0.17)	190	178K	2B
1394/04/07	10,504	10,500	10,650	10,772	(0.5)	40	160K	2B
1394/04/06	10,800	10,700	10,800	10,826	(0.05)	156	95K	1B
1394/04/03	10,800	10,500	10,800	10,831	(0.46)	104	320K	3B
1394/04/02	10,800	10,751	10,900	10,881	(0.3)	147	331K	4B
1394/04/01	10,650	10,650	11,226	10,914	0.32	117	417K	5B
1394/03/31	10,850	10,645	10,850	10,879	(0.18)	38	81K	865M
1394/03/30	10,995	10,692	11,226	10,899	1.94	112	575K	6B
1394/03/27	10,400	10,400	10,910	10,692	1.76	165	1M	12B
1394/03/26	10,576	10,281	10,576	10,507	(0.08)	42	64K	664M
1394/03/25	10,379	10,270	10,600	10,515	(0.09)	47	82K	849M
1394/03/24	10,540	10,379	10,600	10,524	0.0	29	84K	887M
1394/03/23	10,538	10,351	10,549	10,524	(0.01)	39	228K	2B
1394/03/20	10,290	10,217	10,629	10,525	0.25	174	471K	5B
1394/03/19	10,401	10,250	10,500	10,499	(0.92)	47	293K	3B
1394/03/18	10,600	10,480	10,690	10,597	(0.05)	133	147K	2B
1394/03/17	10,448	10,230	10,904	10,602	2.09	178	641K	7B
1394/03/16	10,398	10,212	10,477	10,385	0.03	65	127K	1B
1394/03/12	10,400	10,390	10,400	10,382	0.01	54	49K	508M
1394/03/11	10,201	10,200	10,477	10,381	0.32	703	729K	8B
1394/03/10	10,495	10,152	10,495	10,348	(0.82)	293	2M	16B
1394/03/09	10,550	10,169	10,550	10,434	(0.52)	413	622K	6B
1394/03/06	10,500	10,451	10,550	10,489	0.31	408	665K	7B
1394/03/05	10,450	10,441	10,530	10,457	0.19	319	613K	6B
1394/03/04	10,410	10,302	10,549	10,437	0.41	195	842K	9B
1394/03/03	10,420	10,100	10,495	10,394	(0.4)	294	2M	18B
1394/03/02	10,435	10,146	10,580	10,436	0.05	146	825K	9B
1394/02/30	10,427	10,100	10,550	10,431	0.26	420	3M	28B
1394/02/29	10,330	10,221	10,429	10,404	0.04	172	2M	17B
1394/02/28	10,370	10,233	10,449	10,400	0.42	129	647K	7B
1394/02/27	10,300	10,177	10,550	10,356	0.01	141	312K	3B
1394/02/23	10,341	10,188	10,429	10,355	0.0	90	158K	2B
1394/02/22	10,418	10,040	10,600	10,355	(0.6)	129	318K	3B
1394/02/21	10,200	10,055	10,499	10,418	(0.03)	84	170K	2B
1394/02/20	10,150	10,127	10,500	10,421	(1.2)	89	318K	3B
1394/02/19	10,455	10,217	10,510	10,548	(0.88)	143	248K	3B
1394/02/16	10,520	10,380	10,925	10,642	(0.58)	151	540K	6B
1394/02/15	10,376	10,320	10,900	10,704	(0.34)	98	222K	2B
1394/02/14	11,100	10,320	11,100	10,740	0.30	204	414K	4B
1394/02/13	10,900	10,350	10,900	10,708	(0.1)	127	305K	3B
1394/02/09	10,613	10,613	10,850	10,719	1.94	251	2M	17B
1394/02/08	10,300	10,100	10,686	10,515	2.34	353	1M	15B
1394/02/07	10,317	10,200	10,379	10,275	0.71	126	527K	5B
1394/02/06	10,200	10,001	10,300	10,203	(0.09)	123	369K	4B
1394/02/05	10,145	10,004	10,277	10,212	(0.13)	72	381K	4B
1394/02/02	10,326	10,151	10,385	10,225	0.0	121	570K	6B
1394/02/01	9,950	9,950	10,380	10,225	0.15	138	834K	9B
1394/01/31	9,960	9,888	10,290	10,210	(0.69)	142	206K	2B
1394/01/30	10,677	9,940	10,700	10,281	(0.52)	389	1M	15B
1394/01/29	10,500	10,194	10,980	10,335	(2.67)	173	943K	10B
1394/01/26	10,504	10,500	10,800	10,618	(0.05)	105	232K	2B
1394/01/25	10,400	10,400	10,700	10,623	0.12	135	592K	6B
1394/01/24	10,400	10,300	10,669	10,610	(0.39)	174	458K	5B
1394/01/23	10,420	10,337	10,730	10,652	(1.07)	113	268K	3B
1394/01/22	10,600	10,430	10,800	10,767	(0.8)	153	284K	3B
1394/01/19	10,600	10,573	10,959	10,854	(0.8)	140	323K	3B
1394/01/18	10,800	10,610	10,995	10,941	(0.54)	396	421K	5B
1394/01/17	11,500	10,886	11,500	11,000	(2.99)	383	2M	23B
1394/01/16	11,341	11,100	11,341	11,339	3.98	673	4M	44B
1394/01/15	10,905	10,905	10,905	10,905	4.00	30	949K	10B
1394/01/11	10,310	10,310	10,600	10,486	(1.17)	148	3M	32B
1394/01/10	10,307	10,307	10,587	10,610	(0.38)	76	160K	2B
1394/01/09	10,400	10,400	10,732	10,650	1.40	209	964K	10B
1394/01/08	10,260	10,260	10,511	10,503	(0.1)	109	469K	5B
1394/01/05	10,202	10,202	10,595	10,514	(0.03)	31	32K	337M
1393/12/27	10,448	10,280	10,600	10,517	(0.22)	135	500K	5B
1393/12/26	10,320	10,151	10,480	10,540	(0.24)	57	129K	1B
1393/12/25	10,236	10,170	10,698	10,565	0.16	159	847K	9B
1393/12/24	10,700	10,202	10,730	10,548	0.06	104	323K	3B
1393/12/23	10,011	10,011	10,729	10,542	2.15	154	645K	7B
1393/12/20	10,294	10,179	10,500	10,320	1.41	138	675K	7B
1393/12/19	10,133	9,994	10,380	10,177	1.85	282	691K	7B
1393/12/18	10,000	10,000	10,150	9,992	0.30	144	245K	2B
1393/12/17	9,900	9,600	10,200	9,962	0.39	179	640K	6B
1393/12/16	9,831	9,630	9,999	9,923	(1.08)	186	331K	3B
1393/12/13	10,000	9,801	10,020	10,031	(1.46)	121	673K	7B
1393/12/12	10,178	9,961	10,185	10,180	(0.05)	53	10M	105B
1393/12/11	10,182	9,951	10,217	10,185	(0.31)	49	191K	2B
1393/12/10	9,950	9,950	10,200	10,217	(0.49)	72	301K	3B
1393/12/09	9,900	9,900	10,289	10,267	0.40	87	3M	33B
1393/12/06	10,005	9,855	10,200	10,226	(0.38)	127	162K	2B
1393/12/05	10,000	9,997	10,200	10,265	(0.49)	53	155K	2B
1393/12/04	10,000	9,912	10,400	10,316	(0.09)	228	10M	102B
1393/12/03	10,125	9,981	10,250	10,325	(0.62)	70	170K	2B
1393/12/02	10,100	10,100	10,500	10,389	(0.22)	95	193K	2B
1393/11/29	10,100	10,023	10,100	10,412	(0.27)	107	519K	5B
1393/11/28	10,176	10,176	10,500	10,440	(1.5)	478	3M	29B
1393/11/27	10,180	10,180	10,180	10,599	(0.05)	32	92K	939M
1393/11/26	10,221	10,188	10,221	10,604	(0.08)	45	139K	1B
1393/11/25	10,300	10,203	10,349	10,612	(0.15)	115	303K	3B
1393/11/21	10,156	10,156	10,790	10,628	0.46	313	5M	49B
1393/11/20	10,349	10,188	10,400	10,579	(0.31)	188	667K	7B
1393/11/19	10,458	10,246	10,458	10,612	(0.56)	140	1M	13B
1393/11/18	10,589	10,268	10,589	10,672	(0.22)	218	430K	4B
1393/11/15	10,695	10,402	10,748	10,695	(0.15)	272	582K	6B
1393/11/14	10,680	10,450	10,750	10,711	(0.13)	159	638K	7B
1393/11/13	10,350	10,350	10,840	10,725	0.04	447	2M	17B
1393/11/12	10,742	10,323	10,742	10,721	(0.2)	201	747K	8B
1393/11/11	10,689	10,393	10,790	10,742	(0.18)	293	795K	8B
1393/11/08	10,680	10,360	10,680	10,761	(0.21)	124	934K	10B
1393/11/07	10,818	10,388	10,818	10,784	(0.33)	172	929K	10B
1393/11/06	10,825	10,392	10,825	10,820	(0.05)	107	608K	7B
1393/11/05	10,828	10,502	10,828	10,825	(0.02)	117	567K	6B
1393/11/04	10,624	10,200	10,898	10,827	1.91	203	9M	103B
1393/11/01	10,635	10,300	10,690	10,624	(0.09)	364	2M	16B
1393/10/30	10,329	10,301	10,700	10,634	(0.05)	435	1M	16B
1393/10/29	10,325	10,242	10,690	10,639	(0.08)	123	365K	4B
1393/10/28	10,797	10,355	10,797	10,648	2.56	410	6M	60B
1393/10/27	10,398	10,306	10,541	10,382	2.43	248	5M	48B
1393/10/24	10,180	10,110	10,358	10,136	1.24	646	4M	39B
1393/10/23	10,360	9,713	10,360	10,012	(1.04)	816	5M	51B
1393/10/22	10,198	10,160	10,446	10,117	0.07	179	423K	4B
1393/10/21	9,990	9,740	10,130	10,110	(0.34)	231	911K	9B
1393/10/20	10,190	9,888	10,200	10,145	(1.5)	319	3M	28B
1393/10/17	10,312	10,272	10,630	10,300	(3.74)	587	7M	73B
1393/10/16	10,700	10,700	10,700	10,700	(3.99)	1,066	29M	311B
1393/10/15	10,700	10,700	10,700	11,145	0.0	11	3K	33M
1393/10/14	10,701	10,701	10,701	11,145	(0.01)	28	21K	226M
1393/10/13	10,811	10,779	10,950	11,146	(0.73)	167	1M	15B
1393/10/10	11,200	10,900	11,200	11,228	(1.11)	390	2M	24B
1393/10/09	11,300	10,940	11,389	11,354	(0.32)	311	930K	10B
1393/10/08	11,001	11,001	11,900	11,390	(0.6)	32,136	49M	556B
1393/10/07	11,063	11,063	11,063	11,459	(0.56)	172	1M	12B
1393/10/06	11,523	11,523	11,523	11,523	(4.0)	393	13M	146B
1393/10/03	11,590	11,590	11,590	12,003	(0.57)	36	1M	12B
1393/09/16	11,990	11,812	11,990	12,072	(1.89)	232	4M	42B
1393/09/15	11,941	11,940	11,998	12,304	(1.07)	220	2M	24B
1393/09/12	12,064	12,064	12,399	12,437	(1.03)	234	2M	23B
1393/09/11	11,940	11,940	12,689	12,566	2.85	417	11M	142B
1393/09/10	11,367	11,367	12,313	12,218	3.19	499	9M	107B
1393/09/09	11,612	11,538	11,869	11,840	(1.48)	237	3M	33B
1393/09/08	12,199	11,795	12,199	12,018	(2.18)	363	5M	54B
1393/09/05	12,100	12,000	12,400	12,286	(0.53)	279	2M	22B
1393/09/04	12,395	12,056	12,395	12,352	(1.64)	491	3M	38B
1393/09/03	12,701	12,182	12,997	12,558	(0.63)	610	2M	23B
1393/09/02	12,600	12,400	12,720	12,638	(0.43)	483	2M	29B
1393/09/01	12,570	12,495	12,646	12,692	(0.25)	323	2M	24B
1393/08/28	12,650	12,436	12,771	12,724	(0.37)	566	3M	39B
1393/08/27	12,600	12,460	12,600	12,771	(1.6)	399	3M	38B
1393/08/26	12,700	12,596	12,890	12,979	(0.25)	291	800K	10B
1393/08/25	13,067	12,800	13,067	13,012	(0.08)	212	618K	8B
1393/08/24	13,003	12,895	13,004	13,023	(0.15)	249	1M	18B
1393/08/21	13,113	13,020	13,200	13,042	0.11	256	1M	15B
1393/08/20	13,100	13,060	13,298	13,028	0.45	262	3M	35B
1393/08/19	13,149	12,950	13,298	12,969	1.01	403	3M	40B
1393/08/18	13,050	12,900	13,090	12,839	0.30	304	1M	18B
1393/08/17	12,822	12,822	13,045	12,801	0.34	419	2M	23B
1393/08/14	12,948	12,600	13,000	12,757	0.47	546	3M	36B
1393/08/11	12,750	12,646	12,790	12,697	0.13	478	3M	42B
1393/08/10	12,660	12,660	12,986	12,681	0.17	290	2M	21B
1393/08/07	12,510	12,401	12,700	12,660	(1.56)	536	5M	66B
1393/08/06	12,870	12,456	12,870	12,860	(0.89)	429	2M	22B
1393/08/05	12,712	12,556	12,790	12,975	(0.8)	397	2M	21B
1393/08/04	12,850	12,670	12,850	13,079	(0.19)	229	522K	7B
1393/08/03	13,100	12,860	13,100	13,104	(0.11)	153	473K	6B
1393/07/30	13,200	12,850	13,364	13,118	(0.03)	535	7M	88B
1393/07/29	13,000	12,900	13,468	13,122	1.33	640	4M	51B
1393/07/28	13,000	12,854	13,190	12,950	(6.87)	414	3M	37B
1393/07/22	13,631	13,414	13,788	13,906	(0.47)	360	1M	19B
1393/07/20	13,889	13,700	13,889	13,972	(0.06)	138	298K	4B
1393/07/19	13,998	13,650	13,998	13,980	(0.08)	147	314K	4B
1393/07/16	14,004	13,700	14,009	13,991	(0.09)	284	3M	38B
1393/07/15	13,885	13,752	13,885	14,004	(0.2)	125	925K	13B
1393/07/14	14,020	13,751	14,020	14,032	(0.08)	75	357K	5B
1393/07/12	14,261	13,851	14,262	14,043	(0.04)	135	686K	10B
1393/07/09	14,000	13,900	14,295	14,049	0.38	484	2M	34B
1393/07/08	13,780	13,780	14,050	13,996	0.01	248	3M	48B
1393/07/07	13,613	13,613	13,950	13,994	(0.06)	139	340K	5B
1393/07/06	13,600	13,551	13,995	14,002	(0.14)	221	565K	8B
1393/07/05	13,651	13,547	13,652	14,022	(0.25)	163	556K	8B
1393/07/02	13,711	13,600	13,752	14,057	(0.3)	178	750K	10B
1393/07/01	13,720	13,720	13,780	14,099	(0.06)	114	171K	2B
1393/06/31	14,017	13,712	14,017	14,107	(0.06)	94	202K	3B
1393/06/30	13,999	13,783	14,020	14,116	(0.32)	200	1M	14B
1393/06/29	14,055	13,770	14,055	14,161	(0.28)	184	815K	11B
1393/06/26	13,990	13,833	14,057	14,201	(0.05)	84	203K	3B
1393/06/25	14,080	13,801	14,080	14,208	(0.08)	79	247K	3B
1393/06/24	14,070	13,806	14,070	14,220	(0.01)	50	48K	670M
1393/06/23	13,999	13,763	14,048	14,222	(0.05)	77	157K	2B
1393/06/22	13,975	13,650	14,732	14,229	0.44	363	6M	89B
1393/06/19	14,129	13,883	14,190	14,166	(0.06)	120	637K	9B
1393/06/18	14,199	13,851	14,199	14,174	(0.05)	96	230K	3B
1393/06/17	14,200	14,001	14,200	14,181	0.26	174	5M	77B
1393/06/16	14,149	14,020	14,200	14,144	(0.01)	582	8M	118B
1393/06/15	14,050	13,700	14,200	14,146	(0.16)	161	656K	9B
1393/06/12	14,140	14,020	14,186	14,168	(0.15)	173	1M	16B
1393/06/11	14,359	14,040	14,359	14,189	(0.06)	151	563K	8B
1393/06/10	14,300	14,188	14,480	14,198	(3.93)	386	7M	104B
1393/06/09	14,301	14,242	14,500	14,779	(0.36)	163	696K	10B
1393/06/08	14,700	14,381	14,700	14,832	(0.99)	260	2M	27B
1393/06/05	14,680	14,496	14,700	14,980	(0.67)	389	1M	20B
1393/06/04	14,666	14,651	14,750	15,081	(0.1)	135	280K	4B
1393/06/03	14,640	14,630	14,720	15,096	(0.07)	88	178K	3B
1393/06/02	14,681	14,643	14,900	15,106	(0.17)	99	430K	6B
1393/06/01	14,650	14,635	15,270	15,132	0.87	199	6M	84B
1393/05/29	14,820	14,650	14,820	15,002	(0.11)	147	408K	6B
1393/05/28	14,620	14,620	14,749	15,019	(0.07)	121	244K	4B
1393/05/27	14,800	14,700	14,800	15,030	(0.08)	86	284K	4B
1393/05/26	14,711	14,700	15,098	15,042	0.43	336	12M	183B
1393/05/25	14,992	14,610	14,992	14,977	(0.47)	152	1M	20B
1393/05/22	14,705	14,705	15,100	15,048	0.04	285	7M	103B
1393/05/21	15,039	14,750	15,039	15,042	(0.09)	142	372K	6B
1393/05/20	14,877	14,877	15,020	15,055	(0.11)	277	1M	18B
1393/05/19	14,680	14,680	15,100	15,071	(0.13)	250	1M	21B
1393/05/18	15,001	14,761	15,001	15,090	(0.15)	269	743K	11B
1393/05/15	15,130	14,840	15,130	15,112	(0.05)	97	334K	5B
1393/05/14	14,911	14,800	15,188	15,119	0.21	439	5M	69B
1393/05/13	14,880	14,802	15,197	15,088	(0.09)	276	5M	73B
1393/05/12	14,900	14,800	14,940	15,102	(0.47)	155	2M	29B
1393/05/11	15,267	14,854	15,267	15,174	(0.24)	186	1M	20B
1393/05/06	15,300	15,000	15,400	15,211	(0.04)	255	1M	18B
1393/05/05	15,200	14,850	15,294	15,217	0.11	443	7M	101B
1393/05/04	15,200	14,901	15,200	15,201	(0.12)	215	828K	12B
1393/05/01	15,390	15,050	15,429	15,219	2.15	1,260	9M	133B
1393/04/31	14,750	14,750	14,898	14,898	4.00	488	8M	117B
1393/04/30	14,420	14,133	14,700	14,325	0.89	560	6M	84B
1393/04/29	14,011	14,011	14,520	14,198	0.02	317	1M	15B
1393/04/25	14,298	14,033	14,338	14,195	0.39	471	8M	112B
1393/04/24	14,000	13,879	14,355	14,140	(0.44)	376	2M	33B
1393/04/23	13,701	13,701	14,100	14,203	(0.32)	297	1M	18B
1393/04/22	14,399	13,958	14,399	14,248	(2.0)	634	4M	55B
1393/04/21	14,558	14,300	14,560	14,539	(0.1)	355	873K	13B
1393/04/18	14,750	14,400	15,030	14,554	0.01	746	4M	62B
1393/04/17	14,599	14,300	14,900	14,552	0.48	917	4M	60B
1393/04/16	14,341	14,207	14,599	14,482	(2.13)	971	5M	67B
1393/04/15	14,640	14,543	14,700	14,797	(2.32)	794	4M	63B
1393/04/14	15,490	14,800	15,490	15,148	1.70	2,382	16M	238B
1393/03/27	14,303	14,303	14,303	14,895	(0.02)	15	32K	453M
1393/03/26	14,311	14,311	14,311	14,898	(0.06)	46	110K	2B
1393/03/25	14,325	14,325	14,325	14,907	(0.09)	31	181K	3B
1393/03/24	14,334	14,334	14,334	14,921	(0.07)	20	122K	2B
1393/03/21	14,797	14,514	14,797	14,931	(1.24)	179	3M	38B
1393/03/20	14,666	14,622	14,790	15,118	(0.74)	433	1M	21B
1393/03/19	14,898	14,669	14,898	15,231	(0.31)	310	671K	10B
1393/03/18	15,030	14,700	15,030	15,278	(0.14)	224	321K	5B
1393/03/17	15,090	14,741	15,399	15,300	1.86	371	7M	106B
1393/03/13	14,990	14,685	15,200	15,020	(0.13)	302	884K	13B
1393/03/12	15,150	14,544	15,240	15,039	(0.73)	533	3M	52B
1393/03/11	15,350	14,923	15,440	15,149	(2.54)	670	5M	74B
1393/03/10	15,890	15,300	15,890	15,544	(1.03)	640	6M	93B
1393/02/29	15,900	15,467	15,900	15,705	(2.52)	483	5M	77B
1393/02/28	16,200	15,601	16,200	16,111	(0.68)	581	3M	41B
1393/02/27	16,245	16,000	16,400	16,221	(0.1)	438	3M	47B
1393/02/24	16,229	16,161	16,300	16,237	0.06	388	4M	66B
1393/02/22	16,235	16,112	16,287	16,227	0.0	310	3M	51B
1393/02/21	16,349	16,141	16,350	16,227	0.05	364	2M	25B
1393/02/20	16,320	16,021	16,400	16,219	0.11	497	3M	43B
1393/02/17	16,400	16,182	16,400	16,201	0.96	555	7M	108B
1393/02/16	16,061	16,027	16,170	16,047	0.16	565	2M	38B
1393/02/15	16,020	15,910	16,089	16,021	0.0	668	3M	44B
1393/02/14	15,999	15,701	16,000	16,021	(0.29)	362	2M	27B
1393/02/13	16,120	15,715	16,120	16,068	(0.33)	409	2M	25B
1393/02/10	15,990	15,856	16,239	16,121	(0.18)	696	4M	65B
1393/02/09	16,196	15,720	16,196	16,150	3.70	1,962	21M	346B
1393/02/08	15,574	15,574	15,574	15,574	4.00	634	14M	216B
1393/01/30	15,000	14,421	15,004	14,975	(0.19)	237	491K	7B
1393/01/27	15,399	15,000	15,400	15,004	0.06	280	956K	14B
1393/01/26	15,000	14,925	15,300	14,995	0.09	351	1M	20B
1393/01/25	14,430	14,430	15,400	14,981	(0.21)	432	2M	24B
1393/01/24	15,012	15,012	15,095	15,012	(4.0)	689	8M	121B
1393/01/23	15,500	15,168	15,800	15,637	(1.03)	341	2M	31B
1393/01/20	15,652	15,355	15,885	15,800	(0.55)	379	2M	24B
1393/01/19	15,900	15,450	15,900	15,887	(0.29)	398	1M	23B
1393/01/18	15,990	15,750	15,997	15,934	(0.03)	285	776K	12B
1393/01/17	15,900	15,733	15,900	15,938	(0.93)	308	4M	60B
1393/01/16	16,120	15,899	16,219	16,087	0.06	247	4M	57B
1393/01/11	15,800	15,800	16,105	16,078	0.01	339	3M	50B
1393/01/10	16,000	15,855	16,097	16,076	(0.13)	294	8M	131B
1393/01/09	16,280	15,650	16,280	16,097	(0.76)	280	2M	34B
1393/01/06	16,099	15,900	16,230	16,221	(0.55)	260	2M	38B
1393/01/05	16,650	16,168	16,650	16,310	(0.05)	179	705K	11B
1392/12/28	16,499	16,220	16,500	16,318	0.35	699	5M	77B
1392/12/27	16,500	16,201	16,700	16,261	0.16	562	6M	93B
1392/12/26	16,151	16,151	16,534	16,235	0.56	568	4M	73B
1392/12/25	16,000	16,000	16,250	16,144	(0.19)	484	5M	78B
1392/12/24	16,100	15,670	16,400	16,174	0.04	425	944K	15B
1392/12/21	15,780	15,569	16,218	16,167	(0.31)	421	13M	215B
1392/12/20	15,999	15,696	16,000	16,217	(0.81)	284	2M	25B
1392/12/19	15,900	15,854	16,000	16,350	(0.43)	261	1M	16B
1392/12/18	16,000	15,901	16,100	16,420	(0.41)	196	1M	16B
1392/12/17	16,500	16,168	16,800	16,487	(0.19)	212	843K	14B
1392/12/14	16,200	16,041	16,700	16,519	1.62	414	21M	342B
1392/12/13	15,660	15,660	16,050	16,255	(0.34)	292	1M	19B
1392/12/12	16,100	15,867	16,100	16,311	(0.83)	335	2M	30B
1392/12/11	16,500	16,201	16,500	16,448	(0.15)	314	1M	19B
1392/12/10	16,739	16,500	16,811	16,472	1.90	792	4M	64B
1392/12/07	15,840	15,700	16,750	16,165	(0.25)	778	5M	76B
1392/12/06	15,999	15,726	16,000	16,206	(0.44)	346	1M	19B
1392/12/05	16,000	15,763	16,380	16,278	(0.51)	515	2M	29B
1392/12/04	16,360	16,010	16,389	16,362	(0.16)	413	1M	19B
1392/12/03	16,251	16,251	16,666	16,389	0.05	489	2M	31B
1392/11/30	16,952	16,253	16,952	16,380	0.49	935	17M	271B
1392/11/19	15,899	15,899	15,899	16,300	(1.58)	183	3M	47B
1392/11/16	16,030	16,030	16,030	16,561	(0.81)	260	2M	24B
1392/11/15	16,600	16,179	16,776	16,697	(0.67)	399	2M	34B
1392/11/14	16,550	16,300	16,860	16,809	(0.48)	312	1M	23B
1392/11/13	16,950	16,691	16,990	16,890	(0.35)	452	2M	37B
1392/11/12	17,002	16,900	17,200	16,949	0.68	681	4M	72B
1392/11/09	16,798	16,600	17,139	16,834	0.97	719	4M	67B
1392/11/08	16,850	16,500	16,998	16,672	0.11	640	3M	47B
1392/11/07	17,000	16,170	17,001	16,653	(0.34)	552	3M	54B
1392/11/06	16,998	16,137	16,998	16,709	(0.58)	470	2M	26B
1392/11/05	16,500	16,500	17,000	16,806	2.29	982	6M	100B
1392/11/02	16,120	16,002	16,700	16,430	(0.33)	1,039	5M	77B
1392/11/01	16,790	16,119	16,790	16,485	(3.1)	816	8M	132B
1392/10/23	17,199	17,000	17,280	17,013	2.39	447	5M	79B
1392/10/22	17,175	16,559	17,180	16,616	(3.66)	922	11M	178B
1392/10/21	17,780	17,050	17,780	17,248	0.30	675	5M	89B
1392/10/18	17,152	17,005	17,399	17,196	(1.53)	709	5M	92B
1392/10/17	17,480	17,100	17,512	17,464	(1.18)	775	6M	105B
1392/10/16	17,701	17,502	17,930	17,672	0.37	1,172	5M	92B
1392/10/15	17,595	17,521	17,750	17,607	1.06	1,430	5M	95B
1392/10/14	17,249	17,180	17,699	17,423	1.36	1,088	5M	96B
1392/10/11	16,770	16,770	17,299	17,190	2.63	1,242	7M	122B
1392/10/09	16,550	16,400	16,950	16,749	(0.15)	1,044	6M	95B
1392/10/08	16,842	16,601	17,074	16,775	(0.47)	882	6M	108B
1392/10/07	16,899	16,511	16,899	16,855	(1.71)	775	5M	78B
1392/10/04	17,269	16,700	17,269	17,148	3.27	2,012	16M	268B
1392/10/03	16,759	16,580	16,779	16,605	2.92	382	5M	91B
1392/10/01	15,800	15,800	16,499	16,134	0.72	761	3M	49B
1392/09/30	15,802	15,800	16,150	16,018	(1.9)	1,247	6M	91B
1392/09/27	16,310	15,900	16,600	16,329	(1.1)	1,660	11M	177B
1392/09/26	16,800	16,283	16,800	16,510	(1.95)	1,086	7M	113B
1392/09/25	16,820	16,500	17,200	16,839	0.65	1,200	6M	95B
1392/09/24	16,500	16,406	16,949	16,731	1.12	1,046	6M	96B
1392/09/23	16,160	16,160	16,650	16,545	(1.34)	1,050	5M	87B
1392/09/20	16,850	16,621	17,000	16,770	(0.66)	1,076	5M	89B
1392/09/19	16,900	16,610	16,920	16,882	(2.1)	1,394	7M	111B
1392/09/18	17,700	16,970	17,746	17,244	0.08	1,781	6M	98B
1392/09/17	16,998	16,760	17,274	17,231	3.74	2,404	15M	253B
1392/09/16	16,390	16,201	16,760	16,610	3.07	1,241	6M	102B
1392/09/13	16,300	16,000	16,400	16,116	0.67	1,515	7M	119B
1392/09/12	16,000	15,777	16,598	16,008	(2.59)	2,035	12M	199B
1392/09/11	16,590	16,382	16,800	16,434	(3.69)	1,696	8M	133B
1392/09/10	17,500	16,248	17,599	17,064	0.83	2,635	13M	223B
1392/09/09	16,700	16,301	17,054	16,924	3.20	1,345	12M	204B
1392/09/06	16,801	16,180	16,899	16,399	(1.87)	2,525	20M	324B
1392/09/05	16,600	16,251	17,350	16,712	(0.45)	3,144	12M	207B
1392/09/04	17,000	16,621	17,400	16,788	(3.03)	3,786	22M	378B
1392/09/03	17,490	16,800	17,545	17,313	1.32	3,949	17M	291B
1392/09/02	17,510	16,750	17,888	17,087	(1.87)	2,243	10M	168B
1392/08/29	17,401	17,130	17,800	17,412	(2.34)	1,861	7M	113B
1392/08/28	17,750	17,505	18,190	17,829	(0.98)	1,504	5M	89B
1392/08/27	17,787	17,600	18,400	18,006	0.03	1,607	7M	119B
1392/08/26	18,200	17,529	18,379	18,000	1.84	2,217	10M	181B
1392/08/25	17,800	17,601	17,938	17,674	2.46	635	5M	85B
1392/08/21	17,000	16,810	17,630	17,249	0.83	1,715	6M	111B
1392/08/20	17,010	16,811	17,350	17,107	(2.25)	1,769	8M	135B
1392/08/19	17,300	17,062	17,990	17,501	(1.26)	2,187	11M	186B
1392/08/18	17,800	17,250	17,800	17,725	3.56	3,498	30M	525B
1392/08/15	17,124	17,000	17,125	17,116	3.94	545	7M	126B
1392/08/14	16,005	16,005	16,567	16,467	3.37	1,213	8M	135B
1392/08/13	15,351	15,351	16,391	15,930	0.68	1,942	14M	227B
1392/08/12	15,577	15,440	15,858	15,822	3.76	1,991	18M	282B
1392/08/11	15,282	14,900	15,282	15,249	3.77	2,249	17M	255B
1392/08/08	14,799	14,700	14,946	14,695	2.25	492	4M	66B
1392/08/07	14,000	13,999	14,479	14,372	3.22	1,353	10M	144B
1392/08/06	13,802	13,580	14,190	13,923	(1.11)	1,616	11M	148B
1392/08/05	14,299	14,058	14,500	14,079	(3.85)	1,987	7M	103B
1392/08/04	15,052	14,450	15,080	14,643	(2.96)	5,028	15M	219B
1392/07/28	15,120	15,088	15,400	15,163	(3.52)	3,324	31M	464B
1392/07/27	16,000	15,000	16,157	15,716	1.13	4,958	21M	323B
1392/07/23	15,133	15,101	15,571	15,541	3.79	2,977	28M	429B
1392/07/22	14,555	14,450	15,133	14,973	2.90	3,845	31M	467B
1392/07/21	14,553	14,423	14,553	14,551	3.98	4,221	71M	1T
1392/07/20	14,423	14,423	14,423	13,994	0.90	91	2M	24B
1392/07/17	13,899	13,751	13,971	13,869	3.24	521	6M	88B
1392/07/16	13,435	13,100	13,435	13,434	3.99	905	13M	171B
1392/07/15	12,697	12,506	13,043	12,919	3.01	997	9M	113B
1392/07/14	12,690	12,340	12,690	12,542	(1.18)	1,523	10M	130B
1392/07/13	12,950	12,491	12,990	12,692	(2.45)	1,958	12M	155B
1392/07/10	13,000	12,801	13,298	13,011	1.53	2,064	10M	135B
1392/07/09	12,550	12,303	12,913	12,815	3.21	2,563	20M	256B
1392/07/08	12,250	12,200	12,483	12,417	3.45	2,740	39M	485B
1392/07/07	12,003	12,003	12,003	12,003	3.99	326	10M	119B
1392/07/06	11,920	11,920	11,920	11,542	0.70	70	1M	15B
1392/07/03	11,350	11,129	11,573	11,462	3.00	930	11M	122B
1392/07/02	11,138	10,925	11,138	11,128	3.90	1,589	27M	296B
1392/07/01	10,730	10,699	10,951	10,710	1.71	347	3M	37B
1392/06/31	10,700	10,284	10,700	10,530	(1.7)	1,932	26M	273B
1392/06/30	10,875	10,875	10,875	10,712	2.44	179	5M	49B
1392/06/27	10,476	10,476	10,476	10,457	3.80	277	7M	74B
1392/06/26	9,900	9,900	10,211	10,074	2.60	522	5M	52B
1392/06/25	9,720	9,652	9,917	9,819	(0.11)	488	4M	38B
1392/06/24	9,750	9,720	9,916	9,830	2.73	796	7M	73B
1392/06/23	9,663	9,364	9,798	9,569	0.54	669	3M	30B
1392/06/20	9,519	9,452	9,519	9,518	3.99	865	10M	97B
1392/06/19	9,130	9,130	9,252	9,153	2.88	561	5M	50B
1392/06/18	9,050	8,916	9,100	8,897	0.45	262	2M	15B
1392/06/17	8,899	8,851	9,050	8,857	0.40	307	1M	13B
1392/06/16	8,602	8,602	9,090	8,822	0.11	378	2M	15B
1392/06/13	9,099	8,782	9,099	8,812	(3.66)	1,048	16M	145B
1392/06/12	9,350	9,001	9,351	9,147	0.65	513	4M	34B
1392/06/10	9,078	8,833	9,091	9,088	3.96	503	10M	87B
1392/06/09	8,726	8,726	8,980	8,742	0.40	296	2M	15B
1392/06/06	8,700	8,690	8,869	8,707	(3.81)	924	13M	116B
1392/06/05	9,200	8,880	9,260	9,052	0.35	768	10M	90B
1392/06/04	8,900	8,853	9,199	9,020	0.50	867	9M	84B
1392/06/03	9,040	8,900	9,040	8,975	(1.12)	735	9M	81B
1392/06/02	9,100	8,970	9,199	9,077	(0.16)	536	6M	52B
1392/05/30	9,037	8,935	9,200	9,092	(0.33)	453	5M	42B
1392/05/29	9,250	8,880	9,250	9,122	(1.36)	572	3M	30B
1392/05/28	9,250	9,130	9,399	9,248	(0.51)	533	4M	37B
1392/05/27	9,378	9,086	9,378	9,295	(1.78)	596	4M	36B
1392/05/26	9,473	9,330	9,473	9,463	3.89	1,046	17M	157B
1392/05/22	9,355	9,021	9,450	9,109	(3.05)	923	8M	71B
1392/05/21	9,370	9,290	9,569	9,396	0.80	1,158	12M	115B
1392/05/20	9,285	9,150	9,372	9,321	3.43	1,251	9M	87B
1392/05/16	9,200	8,902	9,300	9,012	0.29	1,579	12M	112B
1392/05/15	8,990	8,870	9,012	8,986	3.69	1,462	15M	136B
1392/05/14	8,533	8,533	8,725	8,666	3.29	492	7M	58B
1392/05/13	8,402	8,321	8,510	8,390	(2.48)	1,262	15M	129B
1392/05/12	8,850	8,509	8,850	8,603	(2.93)	2,248	20M	176B
1392/05/09	8,810	8,700	9,098	8,863	0.03	2,337	16M	139B
1392/05/07	8,700	8,700	9,000	8,860	(12.97)	2,061	31M	278B
1392/04/18	10,300	10,054	10,390	10,180	(2.16)	1,464	11M	114B
1392/04/17	10,580	10,240	10,580	10,405	(1.05)	1,261	9M	92B
1392/04/16	10,565	10,159	10,565	10,515	3.50	3,688	37M	386B
1392/04/15	9,900	9,880	10,212	10,159	3.45	1,276	13M	133B
1392/04/12	9,750	9,711	9,949	9,820	(0.6)	2,297	15M	152B
1392/04/11	10,052	9,740	10,057	9,879	(2.22)	1,234	8M	75B
1392/04/10	9,950	9,862	10,300	10,103	1.71	1,834	12M	120B
1392/04/09	9,950	9,750	10,010	9,933	0.17	1,828	14M	143B
1392/04/08	9,870	9,770	10,020	9,916	2.49	1,549	10M	102B
1392/04/05	9,475	9,412	9,717	9,675	3.54	1,325	9M	89B
1392/04/04	9,401	9,251	9,450	9,344	(0.46)	944	5M	44B
1392/04/02	9,208	9,208	9,500	9,387	(0.49)	1,205	8M	72B
1392/04/01	9,821	9,365	9,821	9,433	(3.3)	2,031	19M	177B
1392/03/29	9,761	9,700	9,870	9,755	(0.47)	1,503	10M	96B
1392/03/28	9,900	9,740	9,938	9,801	(1.13)	1,592	13M	124B
1392/03/27	10,000	9,750	10,005	9,913	(0.66)	1,660	12M	123B
1392/03/26	10,002	9,752	10,002	9,979	3.75	2,421	30M	297B
1392/03/25	9,830	9,800	9,830	9,618	1.76	372	3M	32B
1392/03/22	9,598	9,351	9,598	9,452	(1.74)	2,253	16M	155B
1392/03/21	9,776	9,530	9,900	9,619	(1.57)	2,704	13M	122B
1392/03/20	9,700	9,611	9,997	9,772	(1.92)	3,455	19M	181B
1392/03/19	10,250	9,845	10,250	9,963	(2.85)	2,860	19M	187B
1392/03/18	10,370	10,059	10,370	10,255	1.71	2,722	24M	245B
1392/03/13	9,860	9,777	10,210	10,083	2.70	3,301	33M	333B
1392/03/12	9,670	9,670	9,950	9,818	(1.16)	2,779	21M	207B
1392/03/11	10,140	9,730	10,400	9,933	(1.99)	2,324	26M	257B
1392/03/08	9,905	9,905	10,151	10,135	3.83	2,550	29M	299B
1392/03/07	9,700	9,600	9,843	9,761	3.13	3,413	33M	321B
1392/03/06	9,465	9,465	9,465	9,465	4.00	491	11M	106B
1392/03/05	9,382	9,382	9,382	9,101	0.88	137	2M	15B
1392/03/04	9,200	9,151	9,274	9,022	1.17	320	2M	21B
1392/03/01	8,700	8,600	9,187	8,918	(0.28)	2,135	12M	104B
1392/02/31	9,002	8,874	9,100	8,943	(3.25)	3,206	23M	203B
1392/02/30	9,200	9,121	9,398	9,243	0.17	3,029	16M	150B
1392/02/29	9,201	9,201	9,479	9,227	(3.72)	5,327	64M	586B
1392/02/28	9,511	9,491	9,590	9,584	(3.05)	516	6M	55B
1392/02/25	9,930	9,400	10,124	9,886	1.55	4,805	45M	440B
1392/02/24	9,989	9,690	10,000	9,735	(3.55)	3,501	36M	347B
1392/02/23	9,900	9,820	10,207	10,093	2.83	4,206	40M	402B
1392/02/22	9,831	9,550	9,831	9,815	3.83	4,753	68M	664B
1392/02/21	9,299	9,104	9,687	9,453	1.48	5,708	49M	463B
1392/02/18	9,353	9,100	9,353	9,315	3.57	13,128	186M	2T
1392/02/17	8,994	8,994	8,994	8,994	3.99	243	9M	85B
1392/02/16	8,649	8,649	8,649	8,649	3.99	237	9M	76B
1392/02/15	8,617	8,617	8,617	8,317	0.37	106	686K	6B
1392/02/14	8,587	8,587	8,587	8,286	0.35	124	664K	6B
1392/02/11	8,551	8,551	8,551	8,257	0.41	82	779K	7B
1392/02/10	8,524	8,524	8,524	8,223	0.32	107	591K	5B
1392/02/09	8,508	8,508	8,508	8,197	0.20	65	369K	3B
1392/02/08	8,452	8,452	8,452	8,181	0.66	119	1M	10B
1392/02/07	8,430	8,430	8,430	8,127	0.26	107	491K	4B
1392/02/04	8,376	8,376	8,376	8,106	0.65	154	1M	10B
1392/02/03	8,323	8,323	8,323	8,054	0.64	164	1M	10B
1392/02/02	7,950	7,903	8,021	8,003	3.76	890	10M	84B
1392/02/01	7,609	7,520	7,849	7,713	(0.53)	4,884	37M	284B
1392/01/31	7,900	7,560	7,940	7,754	(0.44)	5,599	30M	235B
1392/01/28	7,700	7,680	7,800	7,788	3.84	8,176	80M	621B
1392/01/27	7,500	7,500	7,500	7,500	650.00	1	1M	10B