Name: گروه دارویی برکت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه دارویی برکت
برکت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	5,030	4,920	5,100	4,960	(2.17)	5,177	148M	732B
1405/06/24	5,030	5,030	5,170	5,070	(2.12)	8,029	218M	1T
1405/06/23	5,210	5,180	5,220	5,180	(3.0)	4,013	126M	652B
1405/06/22	5,400	5,200	5,400	5,340	1.71	6,644	189M	1T
1405/06/21	5,220	5,090	5,280	5,250	2.34	5,107	158M	830B
1405/06/18	5,150	4,990	5,270	5,130	(0.19)	7,875	215M	1T
1405/06/17	5,160	5,010	5,160	5,140	2.59	5,168	183M	940B
1405/06/16	5,010	5,010	5,010	5,010	2.87	1,393	73M	367B
1405/06/15	4,810	4,790	4,880	4,870	2.74	4,199	196M	957B
1405/06/14	4,670	4,530	4,810	4,740	1.50	6,497	237M	1T
1405/06/11	4,670	4,670	4,670	4,670	(2.91)	1,784	116M	542B
1405/06/10	4,850	4,740	5,020	4,810	(1.43)	8,521	302M	1T
1405/06/09	4,880	4,880	4,990	4,880	(2.98)	6,848	316M	2T
1405/06/08	5,060	4,920	5,060	5,030	2.24	3,521	152M	763B
1405/06/07	5,060	4,920	5,060	5,030	2.24	3,521	152M	763B
1405/06/04	4,920	4,920	4,920	4,920	2.93	1,087	56M	278B
1405/06/03	4,780	4,700	4,780	4,780	2.80	4,587	274M	1T
1405/06/02	4,660	4,580	4,660	4,650	2.65	2,396	141M	656B
1405/06/01	4,530	4,410	4,530	4,530	2.95	5,945	433M	2T
1405/05/31	4,400	4,400	4,400	4,400	2.80	591	35M	155B
1405/05/28	4,280	4,280	4,280	4,280	2.88	979	49M	208B
1405/05/27	4,160	4,160	4,160	4,160	2.97	966	48M	199B
1405/05/26	4,040	4,040	4,040	4,040	2.80	702	51M	204B
1405/05/25	3,930	3,930	3,930	3,930	2.88	607	38M	148B
1405/05/24	3,830	3,780	3,830	3,820	2.69	2,879	146M	558B
1405/05/21	3,720	3,660	3,720	3,720	2.76	2,457	125M	466B
1405/05/20	3,720	3,660	3,720	3,720	2.76	2,457	125M	466B
1405/05/19	3,510	3,480	3,650	3,620	1.97	3,074	124M	448B
1405/05/18	3,670	3,470	3,670	3,550	(0.56)	6,394	296M	1T
1405/05/17	3,570	3,550	3,570	3,570	2.88	1,174	56M	201B
1405/05/14	3,470	3,440	3,470	3,470	2.97	1,798	83M	288B
1405/05/13	3,370	3,350	3,370	3,370	2.74	1,705	79M	265B
1405/05/12	3,370	3,350	3,370	3,370	2.74	1,705	79M	265B
1405/05/11	3,280	3,250	3,280	3,280	2.82	2,061	103M	339B
1405/05/10	3,090	3,090	3,200	3,190	2.57	2,152	110M	352B
1405/05/07	3,100	3,100	3,170	3,110	(2.51)	2,889	97M	303B
1405/05/06	3,190	3,160	3,250	3,190	(1.85)	4,311	166M	530B
1405/05/05	3,270	3,240	3,340	3,250	(2.69)	3,355	120M	390B
1405/05/04	3,440	3,240	3,440	3,340	0.0	6,676	309M	1T
1405/05/03	3,330	3,210	3,370	3,340	1.83	4,649	184M	613B
1405/04/31	3,310	3,130	3,310	3,280	1.86	5,199	240M	788B
1405/04/30	3,220	3,200	3,220	3,220	2.88	1,002	59M	189B
1405/04/29	3,130	3,070	3,140	3,130	2.62	3,064	149M	468B
1405/04/28	3,030	3,030	3,160	3,050	(2.24)	4,016	179M	546B
1405/04/27	3,120	3,120	3,130	3,120	(2.8)	634	39M	123B
1405/04/24	3,210	3,150	3,210	3,210	2.88	2,060	104M	333B
1405/04/23	3,030	3,010	3,190	3,120	0.65	5,026	250M	780B
1405/04/22	3,080	3,080	3,180	3,100	(2.21)	4,759	209M	648B
1405/04/21	3,170	3,170	3,170	3,170	(2.76)	503	28M	89B
1405/04/20	3,260	3,260	3,340	3,260	(2.98)	2,593	116M	379B
1405/04/09	3,390	3,330	3,390	3,380	2.42	3,745	145M	490B
1405/04/08	3,250	3,250	3,430	3,300	(1.49)	5,288	205M	679B
1405/04/07	3,350	3,350	3,350	3,350	(2.9)	1,736	67M	223B
1405/04/06	3,560	3,370	3,560	3,450	(0.4)	5,538	190M	655B
1405/04/03	3,489	3,320	3,491	3,464	2.18	4,647	205M	709B
1405/04/01	3,380	3,380	3,450	3,390	(2.7)	4,145	223M	754B
1405/03/31	3,576	3,368	3,576	3,484	0.35	4,611	252M	876B
1405/03/30	3,472	3,472	3,472	3,472	3.00	1,816	109M	378B
1405/03/27	3,375	3,301	3,375	3,371	2.87	3,144	174M	587B
1405/03/26	3,277	3,226	3,277	3,277	2.99	2,869	191M	626B
1405/03/25	3,182	3,182	3,182	3,182	2.98	344	20M	64B
1405/03/24	3,090	3,090	3,090	3,090	3.00	214	16M	50B
1405/03/19	3,000	3,000	3,000	3,000	2.99	39	2M	5B
1405/03/18	2,823	2,823	2,997	2,913	0.10	8,774	369M	1T
1405/03/17	2,910	2,910	2,910	2,910	2.97	342	26M	76B
1405/03/16	2,826	2,826	2,826	2,826	2.99	813	46M	129B
1405/03/13	2,745	2,701	2,745	2,744	2.93	2,224	141M	387B
1405/03/12	2,666	2,666	2,666	2,666	2.97	517	45M	120B
1405/03/11	2,589	2,589	2,589	2,589	2.98	299	26M	68B
1405/03/10	2,514	2,514	2,514	2,514	2.99	135	7M	17B
1405/03/09	2,441	2,441	2,441	2,441	3.00	170	9M	22B
1405/03/06	2,370	2,370	2,370	2,370	3.00	283	20M	48B
1405/03/05	2,370	2,370	2,370	2,370	3.00	283	20M	48B
1405/03/04	2,301	2,301	2,301	2,301	3.00	72	2M	4B
1405/03/03	2,234	2,234	2,234	2,234	3.00	90	2M	5B
1405/03/02	2,169	2,169	2,169	2,169	2.99	175	16M	34B
1405/02/30	2,106	2,106	2,106	2,106	2.98	324	35M	74B
1405/02/29	2,045	2,045	2,045	2,045	2.97	292	13M	27B
1404/12/09	1,989	1,927	1,989	1,953	(1.66)	363	9M	18B
1404/12/06	1,952	1,952	2,000	1,986	0.86	560	15M	30B
1404/12/05	2,015	1,957	2,017	1,969	(2.38)	614	14M	28B
1404/12/04	2,011	2,000	2,054	2,017	0.80	538	15M	31B
1404/12/03	2,001	2,001	2,048	2,001	(2.96)	803	22M	45B
1404/12/02	2,062	2,062	2,066	2,062	(2.96)	295	10M	21B
1404/11/29	2,186	2,085	2,186	2,125	(0.33)	886	21M	46B
1404/11/28	2,133	2,084	2,135	2,132	2.85	901	33M	71B
1404/11/27	2,107	2,021	2,110	2,073	(0.43)	762	18M	38B
1404/11/26	2,200	2,079	2,200	2,082	(2.85)	1,001	53M	111B
1404/11/25	2,150	2,105	2,227	2,143	(1.24)	976	22M	47B
1404/11/21	2,223	2,161	2,223	2,170	(2.56)	1,691	67M	144B
1404/11/20	2,227	2,227	2,235	2,227	(2.96)	748	48M	108B
1404/11/19	2,370	2,277	2,400	2,295	(2.22)	1,403	61M	139B
1404/11/18	2,360	2,309	2,360	2,347	2.40	1,545	64M	150B
1404/11/14	2,398	2,287	2,398	2,292	(2.76)	1,746	66M	152B
1404/11/13	2,365	2,317	2,417	2,357	0.17	1,756	69M	161B
1404/11/12	2,351	2,351	2,420	2,353	(2.89)	1,334	70M	165B
1404/11/11	2,421	2,421	2,485	2,423	(2.89)	638	31M	76B
1404/11/08	2,495	2,495	2,495	2,495	(2.99)	1,059	58M	144B
1404/11/07	2,572	2,572	2,572	2,572	(2.98)	289	14M	35B
1404/11/06	2,651	2,651	2,651	2,651	(2.96)	189	14M	36B
1404/11/05	2,732	2,732	2,732	2,732	(2.98)	309	13M	37B
1404/11/04	2,899	2,812	2,899	2,816	(2.83)	747	43M	121B
1404/11/01	2,901	2,871	2,901	2,898	2.88	1,836	76M	222B
1404/10/30	2,802	2,732	2,854	2,817	1.66	1,257	59M	165B
1404/10/29	2,831	2,740	2,833	2,771	0.73	1,448	51M	140B
1404/10/28	2,641	2,641	2,774	2,751	2.12	1,167	36M	99B
1404/10/24	2,677	2,677	2,736	2,694	(2.36)	1,608	99M	268B
1404/10/23	2,857	2,736	2,898	2,759	(2.16)	1,926	77M	213B
1404/10/22	2,799	2,762	2,869	2,820	1.22	2,037	60M	168B
1404/10/21	2,784	2,784	2,846	2,786	(2.93)	2,650	132M	369B
1404/10/20	2,870	2,870	2,897	2,870	(2.97)	1,208	94M	270B
1404/10/17	3,090	2,947	3,090	2,958	(2.63)	2,746	110M	324B
1404/10/16	3,010	2,973	3,047	3,038	2.67	2,274	116M	351B
1404/10/15	2,964	2,900	2,964	2,959	2.81	3,511	205M	607B
1404/10/14	2,901	2,780	2,901	2,878	2.17	3,940	198M	570B
1404/10/10	2,784	2,784	2,908	2,817	(1.85)	3,129	150M	423B
1404/10/09	2,870	2,870	2,870	2,870	(2.97)	359	17M	48B
1404/10/08	3,080	2,940	3,085	2,958	(2.38)	3,425	139M	412B
1404/10/07	2,990	2,946	3,036	3,030	2.78	3,520	173M	526B
1404/10/06	2,954	2,880	2,954	2,948	2.79	4,383	294M	865B
1404/10/03	2,868	2,868	2,868	2,868	2.98	721	69M	199B
1404/10/02	2,700	2,698	2,804	2,785	2.28	1,966	124M	346B
1404/10/01	2,736	2,697	2,830	2,723	(2.05)	2,860	112M	304B
1404/09/30	2,820	2,725	2,839	2,780	0.65	1,857	50M	139B
1404/09/29	2,740	2,740	2,762	2,762	2.98	1,619	89M	246B
1404/09/26	2,630	2,630	2,707	2,682	(0.85)	1,561	50M	133B
1404/09/25	2,751	2,669	2,774	2,705	(1.67)	3,202	153M	413B
1404/09/24	2,720	2,699	2,772	2,751	2.19	1,809	60M	165B
1404/09/23	2,720	2,614	2,731	2,692	1.51	2,671	92M	247B
1404/09/22	2,652	2,601	2,652	2,652	2.99	801	45M	120B
1404/09/19	2,520	2,520	2,577	2,575	2.92	1,328	88M	226B
1404/09/18	2,471	2,471	2,543	2,502	0.60	1,136	41M	101B
1404/09/17	2,435	2,435	2,525	2,487	(0.36)	1,120	35M	87B
1404/09/16	2,619	2,468	2,619	2,496	(1.89)	2,047	84M	211B
1404/09/15	2,532	2,502	2,558	2,544	2.42	1,518	75M	192B
1404/09/12	2,450	2,395	2,502	2,484	2.22	1,483	71M	176B
1404/09/11	2,431	2,387	2,462	2,430	(1.06)	1,131	33M	81B
1404/09/10	2,498	2,390	2,498	2,456	1.24	1,363	47M	116B
1404/09/09	2,330	2,330	2,435	2,426	2.58	831	39M	94B
1404/09/08	2,417	2,358	2,442	2,365	(2.67)	1,858	81M	192B
1404/09/05	2,481	2,425	2,498	2,430	(2.8)	1,431	66M	161B
1404/09/04	2,470	2,460	2,526	2,500	0.52	1,549	50M	125B
1404/09/02	2,479	2,465	2,542	2,487	(2.13)	2,618	84M	209B
1404/09/01	2,557	2,475	2,561	2,541	2.17	2,329	97M	248B
1404/08/28	2,454	2,428	2,492	2,487	2.77	1,261	70M	175B
1404/08/27	2,370	2,310	2,428	2,420	2.63	1,776	97M	235B
1404/08/26	2,369	2,311	2,369	2,358	2.52	1,484	66M	156B
1404/08/25	2,251	2,240	2,318	2,300	2.18	704	28M	65B
1404/08/24	2,280	2,211	2,305	2,251	(0.4)	1,187	38M	86B
1404/08/21	2,249	2,227	2,297	2,260	(0.83)	926	20M	44B
1404/08/20	2,364	2,269	2,364	2,279	(2.57)	1,732	71M	161B
1404/08/19	2,367	2,291	2,383	2,339	(0.38)	1,647	64M	150B
1404/08/18	2,356	2,295	2,356	2,348	2.62	2,726	163M	383B
1404/08/17	2,261	2,260	2,291	2,288	2.83	806	46M	105B
1404/08/14	2,270	2,215	2,270	2,225	(2.54)	1,641	40M	90B
1404/08/13	2,310	2,271	2,327	2,283	(2.48)	1,516	57M	130B
1404/08/12	2,326	2,281	2,377	2,341	0.43	1,595	39M	92B
1404/08/11	2,265	2,263	2,364	2,331	0.30	1,013	24M	57B
1404/08/10	2,358	2,270	2,366	2,324	(0.04)	1,366	44M	103B
1404/08/07	2,339	2,310	2,350	2,325	(2.35)	2,131	67M	157B
1404/08/06	2,446	2,345	2,455	2,381	(1.16)	1,578	41M	97B
1404/08/05	2,399	2,361	2,432	2,409	0.88	1,081	31M	74B
1404/08/04	2,360	2,352	2,390	2,388	2.89	916	31M	73B
1404/08/03	2,353	2,288	2,360	2,321	1.22	969	35M	82B
1404/07/30	2,272	2,224	2,328	2,293	1.42	1,269	46M	106B
1404/07/29	2,250	2,221	2,320	2,261	(1.22)	1,062	28M	64B
1404/07/28	2,330	2,261	2,340	2,289	(1.76)	1,607	49M	112B
1404/07/27	2,340	2,281	2,346	2,330	2.28	1,767	86M	200B
1404/07/26	2,273	2,230	2,280	2,278	2.89	410	17M	39B
1404/07/23	2,245	2,199	2,249	2,214	(2.29)	1,402	42M	94B
1404/07/22	2,230	2,220	2,284	2,266	2.16	2,326	117M	264B
1404/07/21	2,220	2,180	2,220	2,218	2.88	2,214	155M	344B
1404/07/20	2,156	2,156	2,156	2,156	2.96	215	10M	21B
1404/07/19	2,057	2,057	2,097	2,094	2.85	675	29M	60B
1404/07/16	2,054	1,988	2,072	2,036	0.54	1,393	46M	94B
1404/07/15	1,994	1,970	2,051	2,025	1.45	1,537	56M	113B
1404/07/14	2,040	1,972	2,067	1,996	(1.77)	1,628	50M	99B
1404/07/13	2,044	2,002	2,044	2,032	2.37	1,483	54M	110B
1404/07/12	1,955	1,955	1,987	1,985	2.85	359	15M	29B
1404/07/09	1,926	1,926	1,975	1,930	(2.77)	1,311	57M	109B
1404/07/08	2,070	1,958	2,070	1,985	(1.64)	1,351	50M	99B
1404/07/07	2,018	2,005	2,018	2,018	2.96	953	70M	141B
1404/07/06	1,960	1,959	1,960	1,960	3.00	301	25M	50B
1404/07/05	1,810	1,810	1,907	1,903	2.75	375	18M	34B
1404/07/02	1,845	1,845	1,889	1,852	(2.63)	1,012	35M	65B
1404/07/01	1,914	1,870	1,914	1,902	2.31	986	36M	69B
1404/06/31	1,829	1,829	1,860	1,859	2.93	357	18M	33B
1404/06/30	1,805	1,805	1,831	1,806	(2.9)	1,327	76M	136B
1404/06/29	1,860	1,860	1,860	1,860	(2.97)	183	8M	16B
1404/06/26	1,920	1,916	1,925	1,917	(2.94)	595	15M	29B
1404/06/25	1,998	1,973	2,028	1,975	(2.85)	568	18M	36B
1404/06/24	2,124	2,012	2,124	2,033	(1.98)	920	25M	51B
1404/06/23	2,006	2,006	2,080	2,074	2.67	857	31M	63B
1404/06/22	2,051	1,996	2,053	2,020	(1.51)	619	15M	30B
1404/06/18	2,111	2,027	2,129	2,051	(1.82)	974	28M	57B
1404/06/17	2,064	2,060	2,091	2,089	2.86	806	37M	76B
1404/06/16	1,970	1,970	2,065	2,031	1.30	632	21M	42B
1404/06/15	2,021	1,961	2,028	2,005	1.83	1,008	39M	78B
1404/06/12	1,970	1,950	1,970	1,969	2.93	562	19M	36B
1404/06/11	1,899	1,876	1,914	1,913	2.90	369	18M	34B
1404/06/09	1,825	1,820	1,880	1,859	1.70	614	15M	29B
1404/06/08	1,830	1,828	1,833	1,828	(2.97)	492	16M	29B
1404/06/05	1,839	1,836	1,913	1,884	1.40	877	21M	40B
1404/06/04	1,902	1,854	1,902	1,858	(2.77)	794	24M	45B
1404/06/03	1,950	1,907	1,989	1,911	(2.75)	459	19M	37B
1404/06/01	1,938	1,936	2,000	1,965	0.26	418	10M	20B
1404/05/29	1,910	1,898	2,013	1,960	0.26	703	20M	38B
1404/05/28	1,990	1,937	1,990	1,955	(2.05)	528	16M	31B
1404/05/27	2,005	1,961	2,005	1,996	2.52	724	25M	50B
1404/05/26	1,929	1,920	1,947	1,947	2.96	267	11M	22B
1404/05/25	1,842	1,823	1,930	1,891	0.85	660	15M	28B
1404/05/22	1,876	1,874	1,887	1,875	(2.9)	844	32M	60B
1404/05/21	1,988	1,929	1,988	1,931	(2.87)	938	49M	94B
1404/05/20	2,035	1,968	2,053	1,988	(1.97)	877	29M	59B
1404/05/19	2,051	2,001	2,059	2,028	1.15	686	17M	34B
1404/05/18	1,970	1,941	2,006	2,005	2.93	542	18M	37B
1404/05/15	1,960	1,944	2,004	1,948	(2.79)	857	29M	57B
1404/05/14	2,062	1,982	2,095	2,004	(1.91)	1,016	22M	45B
1404/05/13	2,020	2,000	2,069	2,043	0.79	889	26M	53B
1404/05/12	2,009	2,009	2,120	2,027	(2.12)	1,343	43M	86B
1404/05/11	2,070	2,070	2,103	2,071	(2.95)	1,664	51M	106B
1404/05/08	2,134	2,134	2,134	2,134	(2.96)	371	11M	22B
1404/05/07	2,199	2,199	2,210	2,199	(3.0)	473	21M	46B
1404/05/06	2,267	2,267	2,267	2,267	(3.0)	174	7M	16B
1404/05/04	2,361	2,330	2,439	2,337	(2.71)	1,024	28M	65B
1404/05/01	2,390	2,390	2,390	2,402	(2.48)	206	6M	14B
1404/04/29	2,502	2,458	2,503	2,463	(2.76)	1,963	33M	81B
1404/04/28	2,572	2,502	2,572	2,533	1.28	755	16M	41B
1404/04/25	2,463	2,463	2,513	2,501	2.50	814	18M	45B
1404/04/24	2,400	2,360	2,472	2,440	0.41	962	30M	72B
1404/04/23	2,443	2,394	2,482	2,430	0.41	1,328	30M	73B
1404/04/22	2,420	2,385	2,492	2,420	0.0	1,145	34M	82B
1404/04/21	2,435	2,380	2,435	2,420	2.33	1,017	29M	69B
1404/04/18	2,365	2,365	2,375	2,365	(2.99)	981	33M	78B
1404/04/17	2,437	2,435	2,524	2,438	(2.87)	592	21M	51B
1404/04/16	2,571	2,449	2,599	2,510	(0.55)	1,348	28M	71B
1404/04/11	2,508	2,508	2,629	2,524	(2.36)	4,970	187M	471B
1404/04/10	2,585	2,585	2,585	2,585	(2.97)	155	7M	18B
1404/04/09	2,664	2,664	2,664	2,664	(2.99)	164	7M	18B
1404/04/08	2,746	2,746	2,746	2,746	(2.97)	211	15M	42B
1404/04/07	2,830	2,830	2,830	2,830	(2.98)	174	8M	24B
1404/03/21	2,932	2,875	3,020	2,917	(1.15)	1,671	36M	105B
1404/03/20	2,946	2,929	3,076	2,951	(2.25)	2,176	52M	153B
1404/03/19	3,052	3,005	3,090	3,019	(2.52)	1,278	37M	112B
1404/03/18	3,090	3,090	3,154	3,097	(2.76)	2,191	75M	231B
1404/03/17	3,185	3,185	3,185	3,185	(2.99)	364	11M	35B
1404/03/13	3,370	3,269	3,370	3,283	(4.43)	1,455	55M	181B
1404/03/06	3,465	3,384	3,466	3,435	2.05	2,680	110M	379B
1404/03/05	3,282	3,282	3,366	3,366	3.00	639	28M	94B
1404/03/04	3,263	3,263	3,339	3,268	(2.82)	926	37M	122B
1404/03/03	3,360	3,292	3,448	3,363	(0.18)	1,822	54M	180B
1404/02/31	3,369	3,369	3,369	3,369	(2.99)	470	14M	48B
1404/02/30	3,520	3,367	3,575	3,473	0.06	4,419	144M	499B
1404/02/29	3,473	3,425	3,474	3,471	2.91	2,149	94M	325B
1404/02/28	3,330	3,261	3,403	3,373	2.09	2,217	87M	292B
1404/02/27	3,336	3,253	3,390	3,304	(0.57)	2,029	47M	156B
1404/02/24	3,360	3,299	3,380	3,323	(2.29)	3,268	103M	341B
1404/02/23	3,444	3,355	3,464	3,401	(0.41)	2,161	55M	187B
1404/02/22	3,415	3,360	3,415	3,415	2.99	1,788	89M	303B
1404/02/21	3,323	3,313	3,361	3,316	(2.9)	2,033	65M	214B
1404/02/20	3,415	3,415	3,445	3,415	(2.98)	755	26M	88B
1404/02/17	3,500	3,456	3,563	3,520	1.73	2,526	56M	196B
1404/02/16	3,466	3,403	3,466	3,460	2.79	2,347	91M	316B
1404/02/15	3,325	3,273	3,404	3,366	1.85	2,232	62M	208B
1404/02/14	3,298	3,298	3,369	3,305	(2.77)	3,431	120M	396B
1404/02/13	3,399	3,399	3,399	3,399	(3.0)	507	16M	54B
1404/02/10	3,504	3,504	3,504	3,504	3.00	449	22M	77B
1404/02/09	3,370	3,335	3,419	3,402	2.47	638	26M	89B
1404/02/08	3,339	3,260	3,416	3,320	(0.57)	1,902	37M	123B
1404/02/07	3,340	3,317	3,410	3,339	(2.34)	2,015	47M	156B
1404/02/06	3,432	3,300	3,435	3,419	2.52	2,447	74M	253B
1404/02/03	3,370	3,305	3,435	3,335	(2.11)	3,247	80M	267B
1404/02/02	3,480	3,315	3,480	3,407	(0.09)	3,434	100M	342B
1404/02/01	3,410	3,410	3,410	3,410	2.99	532	29M	100B
1404/01/31	3,311	3,311	3,311	3,311	2.99	222	9M	29B
1404/01/30	3,190	3,173	3,223	3,215	2.72	2,471	91M	293B
1404/01/27	3,030	3,030	3,145	3,130	2.49	2,004	57M	178B
1404/01/26	3,099	2,990	3,100	3,054	(0.72)	2,179	50M	153B
1404/01/25	3,076	3,076	3,076	3,076	2.98	406	16M	50B
1404/01/24	2,987	2,987	2,987	2,987	3.00	235	8M	25B
1404/01/23	2,902	2,862	2,977	2,900	(1.69)	1,642	33M	95B
1404/01/20	3,055	2,897	3,055	2,950	(0.61)	1,207	20M	58B
1404/01/19	2,968	2,968	2,968	2,968	2.98	395	14M	41B
1404/01/18	2,925	2,877	2,960	2,882	(2.8)	1,075	27M	78B
1404/01/17	2,935	2,924	3,034	2,965	0.37	1,220	20M	61B
1404/01/16	2,994	2,878	3,028	2,954	(0.44)	1,413	39M	115B
1404/01/10	2,899	2,836	3,000	2,967	1.85	1,213	27M	81B
1404/01/09	2,960	2,909	2,990	2,913	(2.84)	1,425	30M	87B
1404/01/06	3,056	2,900	3,056	2,998	1.04	1,448	30M	90B
1404/01/05	2,950	2,950	2,969	2,967	2.91	622	17M	49B
1403/12/28	2,883	2,883	2,910	2,883	(2.99)	1,243	40M	116B
1403/12/27	2,948	2,901	3,049	2,972	(0.47)	1,643	31M	94B
1403/12/26	2,995	2,922	2,996	2,986	2.65	2,163	62M	185B
1403/12/25	2,905	2,876	2,910	2,909	2.94	469	13M	38B
1403/12/22	2,741	2,729	2,844	2,826	2.32	1,068	36M	102B
1403/12/21	2,799	2,758	2,880	2,762	(2.85)	2,071	59M	162B
1403/12/20	2,820	2,796	2,949	2,843	(1.35)	2,300	47M	133B
1403/12/19	2,880	2,880	2,957	2,882	(2.93)	984	23M	65B
1403/12/18	2,975	2,965	3,066	2,969	(2.85)	1,380	43M	127B
1403/12/15	3,027	3,021	3,207	3,056	(1.86)	2,948	76M	233B
1403/12/14	3,082	3,039	3,225	3,114	(0.57)	2,408	55M	172B
1403/12/13	3,132	3,132	3,193	3,132	(2.97)	1,218	37M	114B
1403/12/12	3,149	3,132	3,267	3,228	1.77	2,127	61M	196B
1403/12/11	3,135	3,131	3,280	3,172	(1.09)	1,783	38M	121B
1403/12/08	3,213	3,200	3,263	3,207	(2.76)	2,256	65M	208B
1403/12/07	3,309	3,246	3,309	3,298	2.65	2,971	97M	319B
1403/12/06	3,169	3,133	3,216	3,213	2.88	1,241	48M	153B
1403/12/05	3,149	3,085	3,165	3,123	1.26	2,441	76M	237B
1403/12/04	3,233	3,067	3,243	3,084	(2.44)	2,224	51M	157B
1403/12/01	3,120	3,110	3,198	3,161	1.38	1,764	33M	105B
1403/11/30	3,154	3,074	3,200	3,118	(1.48)	2,132	43M	134B
1403/11/29	3,154	3,154	3,249	3,165	(2.65)	3,555	105M	332B
1403/11/28	3,251	3,251	3,251	3,251	(2.98)	339	7M	24B
1403/11/27	3,327	3,327	3,327	3,351	(2.27)	314	5M	18B
1403/11/23	3,428	3,428	3,482	3,429	(2.94)	1,364	52M	177B
1403/11/21	3,501	3,482	3,647	3,533	(1.56)	2,969	58M	203B
1403/11/17	3,628	3,580	3,650	3,589	(2.74)	2,633	55M	199B
1403/11/16	3,625	3,625	3,745	3,690	0.99	2,337	52M	190B
1403/11/15	3,688	3,600	3,700	3,654	1.16	2,180	53M	193B
1403/11/14	3,506	3,499	3,622	3,612	2.70	2,892	100M	360B
1403/11/13	3,641	3,491	3,641	3,517	(2.25)	2,776	55M	194B
1403/11/10	3,595	3,480	3,656	3,598	0.84	3,157	56M	200B
1403/11/08	3,570	3,560	3,643	3,568	(2.78)	3,959	89M	317B
1403/11/07	3,710	3,641	3,797	3,670	(2.21)	3,758	80M	293B
1403/11/06	3,823	3,708	3,870	3,753	(1.81)	5,001	92M	345B
1403/11/03	3,829	3,770	3,870	3,822	1.57	3,499	67M	258B
1403/11/02	3,780	3,734	3,834	3,763	(2.23)	4,294	83M	314B
1403/11/01	3,915	3,806	3,969	3,849	(1.89)	3,575	80M	306B
1403/10/30	3,915	3,915	3,984	3,923	(2.8)	4,772	129M	506B
1403/10/29	4,064	4,031	4,109	4,036	(2.86)	1,381	44M	178B
1403/10/26	4,290	4,113	4,340	4,155	(2.0)	6,495	158M	658B
1403/10/24	4,225	4,225	4,320	4,240	(2.64)	9,285	326M	1T
1403/10/23	4,355	4,355	4,355	4,355	(2.99)	781	14M	61B
1403/10/22	4,601	4,382	4,608	4,489	(0.62)	10,329	283M	1T
1403/10/19	4,517	4,450	4,517	4,517	2.99	8,192	576M	3T
1403/10/18	4,386	4,386	4,386	4,386	2.98	1,429	149M	653B
1403/10/17	4,259	4,259	4,259	4,259	3.00	1,390	132M	561B
1403/10/16	4,135	4,135	4,135	4,135	2.99	917	76M	315B
1403/10/15	4,015	4,015	4,015	4,015	2.98	730	38M	154B
1403/10/12	3,728	3,728	3,911	3,899	2.66	4,738	186M	724B
1403/10/11	3,866	3,765	3,890	3,798	(2.14)	3,585	81M	306B
1403/10/10	3,910	3,858	3,971	3,881	(2.41)	3,647	94M	366B
1403/10/09	4,040	3,855	4,042	3,977	0.18	7,184	238M	947B
1403/10/08	3,929	3,845	3,974	3,970	2.88	5,290	422M	2T
1403/10/05	3,905	3,837	3,966	3,859	(2.43)	3,369	81M	311B
1403/10/04	3,988	3,890	4,018	3,955	1.38	3,292	86M	341B
1403/10/03	3,889	3,782	3,987	3,901	0.10	2,329	48M	186B
1403/10/02	3,971	3,875	3,971	3,897	(2.43)	2,505	47M	183B
1403/10/01	4,004	3,960	4,004	3,994	2.73	2,876	75M	299B
1403/09/28	3,879	3,879	3,939	3,888	(2.75)	3,439	79M	305B
1403/09/27	3,994	3,994	4,052	3,998	(2.89)	1,575	39M	154B
1403/09/26	4,186	4,100	4,219	4,117	(2.58)	3,342	76M	311B
1403/09/25	4,330	4,110	4,345	4,226	0.17	5,459	90M	382B
1403/09/24	4,210	4,192	4,220	4,219	2.95	4,968	219M	923B
1403/09/21	4,078	4,020	4,188	4,098	(1.11)	3,461	61M	251B
1403/09/20	4,250	4,077	4,320	4,144	(1.4)	4,307	86M	356B
1403/09/19	4,200	4,151	4,296	4,203	6.51	3,786	95M	397B
1403/09/17	4,043	3,820	4,043	3,946	0.51	3,412	84M	331B
1403/09/14	3,790	3,740	3,947	3,926	2.43	2,836	110M	432B
1403/09/13	3,900	3,752	3,918	3,833	(0.18)	4,842	119M	456B
1403/09/12	3,773	3,773	3,842	3,840	2.92	1,075	77M	297B
1403/09/11	3,749	3,670	3,770	3,731	0.48	1,950	88M	328B
1403/09/10	3,713	3,650	3,713	3,713	3.00	1,540	115M	429B
1403/09/07	3,499	3,498	3,695	3,605	0.03	2,134	51M	182B
1403/09/06	3,675	3,475	3,675	3,604	1.01	3,381	101M	364B
1403/09/05	3,539	3,500	3,571	3,568	2.91	1,246	48M	173B
1403/09/04	3,420	3,345	3,473	3,467	2.82	2,014	66M	230B
1403/09/03	3,320	3,270	3,425	3,372	0.66	1,667	30M	100B
1403/08/30	3,382	3,342	3,420	3,350	(2.76)	1,591	35M	118B
1403/08/29	3,452	3,370	3,452	3,445	2.77	2,859	120M	412B
1403/08/28	3,352	3,352	3,352	3,352	2.98	675	59M	197B
1403/08/27	3,327	3,156	3,327	3,255	0.74	1,562	33M	107B
1403/08/26	3,230	3,189	3,232	3,231	2.96	1,145	60M	193B
1403/08/23	3,065	3,065	3,178	3,138	1.26	771	13M	40B
1403/08/22	3,050	3,050	3,155	3,099	(0.67)	756	11M	33B
1403/08/21	3,130	3,050	3,130	3,120	2.67	1,192	30M	92B
1403/08/20	3,039	3,036	3,039	3,039	2.98	299	14M	43B
1403/08/19	2,944	2,885	2,951	2,951	2.97	381	13M	38B
1403/08/16	2,851	2,805	2,955	2,866	(0.69)	730	16M	45B
1403/08/15	2,900	2,843	2,983	2,886	(0.52)	724	14M	41B
1403/08/14	2,895	2,893	3,000	2,901	(2.72)	802	14M	41B
1403/08/13	3,000	2,965	3,000	2,982	(2.42)	334	6M	17B
1403/08/12	3,076	3,000	3,131	3,056	(0.26)	747	10M	31B
1403/08/09	3,007	3,007	3,170	3,064	(1.16)	801	15M	46B
1403/08/08	3,099	3,099	3,150	3,100	(2.94)	473	9M	28B
1403/08/07	3,207	3,145	3,207	3,194	2.57	998	20M	64B
1403/08/06	3,125	3,125	3,125	3,114	2.64	208	6M	19B
1403/08/05	3,041	3,041	3,041	3,034	2.74	269	6M	19B
1403/08/02	2,961	2,949	3,040	2,953	(2.86)	359	8M	22B
1403/08/01	3,016	2,998	3,174	3,040	(1.62)	869	16M	48B
1403/07/30	3,089	3,089	3,120	3,090	(2.95)	1,126	17M	52B
1403/07/29	3,122	3,122	3,122	3,184	(1.06)	200	2M	8B
1403/07/28	3,217	3,215	3,285	3,218	(2.9)	393	7M	24B
1403/07/25	3,311	3,311	3,383	3,314	(2.9)	1,670	24M	79B
1403/07/24	3,349	3,349	3,349	3,413	(1.13)	154	3M	9B
1403/07/23	3,500	3,424	3,509	3,452	(2.18)	382	6M	19B
1403/07/22	3,610	3,509	3,633	3,529	(2.43)	1,649	27M	94B
1403/07/21	3,633	3,610	3,685	3,617	(2.79)	1,459	23M	84B
1403/07/18	3,702	3,702	3,702	3,721	(0.48)	562	3M	12B
1403/07/17	3,730	3,730	3,730	3,739	(0.74)	615	5M	20B
1403/07/16	3,739	3,739	3,739	3,767	(0.24)	62	2M	6B
1403/07/15	3,743	3,743	3,743	3,776	(0.11)	23	749K	3B
1403/07/14	3,751	3,751	3,751	3,780	(0.21)	49	1M	5B
1403/07/11	3,753	3,753	3,753	3,788	(0.05)	25	353K	1B
1403/07/10	3,756	3,756	3,756	3,790	(0.08)	37	552K	2B
1403/07/09	3,765	3,765	3,765	3,793	(0.26)	82	2M	7B
1403/07/08	3,773	3,773	3,773	3,803	(0.21)	81	2M	6B
1403/07/07	3,778	3,778	3,778	3,811	(0.13)	60	932K	4B
1403/07/04	3,900	3,762	3,900	3,816	(1.5)	1,003	10M	39B
1403/07/03	3,798	3,796	3,884	3,874	2.73	867	19M	75B
1403/07/02	3,740	3,681	3,806	3,771	2.03	911	17M	63B
1403/07/01	3,701	3,678	3,748	3,696	(0.22)	642	12M	45B
1403/06/28	3,740	3,632	3,770	3,704	(0.59)	767	11M	39B
1403/06/27	3,625	3,625	3,765	3,726	1.69	577	10M	39B
1403/06/26	3,581	3,581	3,798	3,664	(0.68)	704	12M	45B
1403/06/25	3,700	3,676	3,758	3,689	(2.64)	483	7M	26B
1403/06/24	3,701	3,701	3,796	3,789	2.79	908	23M	86B
1403/06/21	3,574	3,574	3,700	3,686	2.59	723	16M	61B
1403/06/20	3,590	3,546	3,630	3,593	1.93	614	10M	37B
1403/06/19	3,392	3,392	3,557	3,525	2.06	682	13M	46B
1403/06/18	3,430	3,380	3,500	3,454	(0.75)	373	6M	21B
1403/06/17	3,493	3,416	3,537	3,480	0.40	494	11M	38B
1403/06/13	3,508	3,407	3,530	3,466	(0.23)	544	7M	24B
1403/06/11	3,477	3,417	3,477	3,474	1.91	851	18M	62B
1403/06/10	3,413	3,413	3,413	3,409	1.85	201	7M	22B
1403/06/07	3,260	3,260	3,354	3,347	1.76	461	10M	34B
1403/06/06	3,325	3,250	3,325	3,289	(0.21)	374	3M	11B
1403/06/05	3,319	3,265	3,345	3,296	0.15	445	7M	23B
1403/06/03	3,240	3,240	3,317	3,291	1.01	474	7M	22B
1403/05/31	3,230	3,226	3,291	3,258	(1.0)	468	6M	18B
1403/05/30	3,263	3,262	3,280	3,291	(1.11)	317	4M	13B
1403/05/29	3,443	3,309	3,443	3,328	(1.42)	572	9M	32B
1403/05/28	3,376	3,374	3,376	3,376	1.99	355	7M	23B
1403/05/27	3,297	3,297	3,338	3,310	1.13	368	5M	16B
1403/05/24	3,217	3,217	3,281	3,273	0.74	528	7M	23B
1403/05/23	3,228	3,228	3,228	3,249	(0.34)	137	2M	7B
1403/05/22	3,242	3,242	3,250	3,260	(0.43)	224	3M	10B
1403/05/21	3,280	3,269	3,319	3,274	(0.85)	394	9M	29B
1403/05/20	3,301	3,301	3,350	3,302	(0.96)	732	11M	36B
1403/05/16	3,311	3,311	3,311	3,334	(0.3)	122	2M	7B
1403/05/15	3,329	3,329	3,329	3,344	(0.54)	235	4M	12B
1403/05/14	3,348	3,348	3,348	3,362	(0.56)	263	4M	13B
1403/05/13	3,412	3,380	3,500	3,381	(5.95)	635	12M	41B
1403/05/10	3,594	3,594	3,670	3,595	(5.96)	1,177	31M	111B
1403/05/09	3,733	3,733	3,898	3,823	(1.62)	709	8M	29B
1403/05/08	3,986	3,790	4,050	3,886	(3.6)	1,278	15M	58B
1403/05/06	4,116	3,985	4,117	4,031	(1.2)	654	7M	27B
1403/05/03	4,109	4,019	4,121	4,080	(0.27)	477	6M	24B
1403/05/02	4,054	4,050	4,120	4,091	1.06	610	7M	29B
1403/05/01	4,040	3,970	4,147	4,048	(0.12)	826	6M	26B
1403/04/31	4,111	4,031	4,111	4,053	(3.22)	878	8M	31B
1403/04/30	4,289	4,120	4,289	4,188	(1.55)	642	6M	24B
1403/04/27	4,220	4,171	4,289	4,254	1.62	629	10M	42B
1403/04/24	4,185	4,105	4,296	4,186	0.84	567	9M	36B
1403/04/23	4,150	4,110	4,240	4,151	(0.5)	676	8M	34B
1403/04/20	4,250	4,127	4,250	4,172	(2.0)	632	7M	28B
1403/04/19	4,330	4,190	4,330	4,257	(1.57)	1,055	11M	49B
1403/04/18	4,300	4,260	4,444	4,325	7.16	1,694	30M	132B
1403/04/11	3,960	3,960	4,250	4,141	1.94	803	8M	35B
1403/04/10	4,205	4,038	4,205	4,062	(5.42)	1,175	21M	84B
1403/04/09	4,215	4,215	4,378	4,295	2.09	784	10M	45B
1403/04/06	4,207	4,207	4,207	4,207	1.99	358	16M	67B
1403/04/03	4,182	4,083	4,182	4,125	(0.48)	581	6M	24B
1403/04/02	4,190	4,090	4,207	4,145	0.46	742	10M	41B
1403/03/30	4,117	4,060	4,178	4,126	(0.07)	671	7M	28B
1403/03/29	4,125	4,117	4,195	4,129	(1.71)	654	7M	27B
1403/03/27	4,182	4,181	4,260	4,201	(1.52)	404	5M	22B
1403/03/26	4,275	4,265	4,300	4,266	(1.98)	443	9M	39B
1403/03/23	4,390	4,329	4,443	4,352	(1.47)	678	8M	37B
1403/03/22	4,548	4,384	4,548	4,417	(1.25)	803	8M	33B
1403/03/21	4,451	4,451	4,508	4,473	1.20	294	4M	19B
1403/03/20	4,405	4,404	4,515	4,420	(1.62)	1,108	8M	37B
1403/03/19	4,470	4,460	4,490	4,493	(1.27)	397	5M	20B
1403/03/16	4,696	4,531	4,696	4,551	(1.56)	1,356	13M	58B
1403/03/13	4,700	4,614	4,700	4,623	(1.81)	701	9M	40B
1403/03/12	4,868	4,685	4,869	4,708	(1.51)	1,166	15M	69B
1403/03/09	4,790	4,710	4,790	4,780	1.77	396	6M	30B
1403/03/08	4,612	4,612	4,704	4,697	1.84	512	7M	31B
1403/03/07	4,630	4,607	4,700	4,612	(1.89)	1,088	12M	56B
1403/03/06	4,800	4,696	4,800	4,701	(1.88)	1,058	27M	127B
1403/03/05	4,892	4,773	4,950	4,791	(1.62)	1,589	14M	67B
1403/03/01	4,850	4,810	4,940	4,870	0.0	619	6M	27B
1403/02/30	5,130	4,760	5,140	4,870	(4.7)	1,645	17M	85B
1403/02/29	5,130	5,040	5,210	5,110	(0.2)	1,244	11M	55B
1403/02/26	5,130	5,040	5,230	5,120	(0.19)	1,114	10M	53B
1403/02/25	5,130	5,060	5,240	5,130	(0.58)	1,039	10M	50B
1403/02/24	5,220	5,060	5,320	5,160	(2.09)	1,688	16M	81B
1403/02/23	5,320	5,180	5,380	5,270	(2.04)	1,684	18M	95B
1403/02/22	5,280	5,270	5,460	5,380	2.87	1,995	20M	109B
1403/02/19	5,180	5,150	5,300	5,230	1.36	1,658	20M	104B
1403/02/18	5,250	5,100	5,300	5,160	(1.53)	1,692	23M	116B
1403/02/17	5,350	5,180	5,350	5,240	(1.87)	1,008	11M	58B
1403/02/16	5,400	5,270	5,440	5,340	0.19	1,124	11M	61B
1403/02/12	5,300	5,200	5,450	5,330	(0.37)	929	13M	70B
1403/02/11	5,420	5,260	5,480	5,350	(2.01)	1,260	14M	77B
1403/02/10	5,490	5,390	5,650	5,460	0.0	1,154	13M	73B
1403/02/09	5,600	5,360	5,600	5,460	(2.5)	1,500	15M	81B
1403/02/08	5,610	5,500	5,700	5,600	(0.88)	1,390	14M	80B
1403/02/05	5,620	5,570	5,750	5,650	0.0	1,362	15M	87B
1403/02/04	5,750	5,570	5,840	5,650	(2.92)	2,101	20M	115B
1403/02/03	5,680	5,600	5,960	5,820	1.75	2,386	25M	146B
1403/02/02	5,530	5,520	5,850	5,720	4.57	3,230	44M	252B
1403/02/01	5,300	5,300	5,480	5,470	6.63	1,723	23M	127B
1403/01/29	5,130	5,100	5,130	5,130	0.98	648	10M	50B
1403/01/28	5,100	5,010	5,110	5,080	0.40	1,102	16M	80B
1403/01/27	5,070	5,070	5,070	5,060	0.80	263	6M	32B
1403/01/26	5,020	5,020	5,060	5,020	(0.99)	937	20M	100B
1403/01/25	5,360	5,030	5,360	5,070	(6.11)	3,590	42M	211B
1403/01/21	5,430	5,340	5,490	5,400	0.19	1,189	9M	50B
1403/01/20	5,330	5,330	5,500	5,390	2.67	1,025	9M	47B
1403/01/19	5,190	5,180	5,330	5,250	0.19	1,319	12M	61B
1403/01/18	5,440	5,100	5,510	5,240	(4.2)	2,683	24M	128B
1403/01/15	5,630	5,390	5,630	5,470	(1.62)	1,695	15M	82B
1403/01/14	5,640	5,500	5,640	5,560	(3.47)	1,948	15M	84B
1403/01/11	5,840	5,680	5,840	5,760	(1.37)	1,163	9M	53B
1403/01/08	5,880	5,780	5,930	5,840	(0.68)	1,169	9M	52B
1403/01/07	5,930	5,810	6,000	5,880	(1.18)	1,479	15M	86B
1403/01/06	5,980	5,820	6,090	5,950	1.71	1,978	20M	122B
1403/01/05	5,740	5,740	5,960	5,850	3.17	1,690	18M	107B
1402/12/28	5,640	5,570	5,740	5,670	1.61	1,296	14M	81B
1402/12/27	5,570	5,510	5,640	5,580	0.90	915	9M	49B
1402/12/26	5,450	5,450	5,610	5,530	(0.36)	1,089	12M	69B
1402/12/23	5,470	5,470	5,720	5,550	0.18	1,583	17M	94B
1402/12/22	5,610	5,470	5,680	5,540	(1.07)	1,646	23M	126B
1402/12/21	5,590	5,530	5,680	5,600	0.36	1,320	15M	85B
1402/12/20	5,690	5,540	5,690	5,580	(1.93)	1,287	13M	73B
1402/12/19	5,800	5,580	5,800	5,690	1.07	1,494	16M	93B
1402/12/16	5,500	5,490	5,740	5,630	1.26	1,620	17M	96B
1402/12/15	5,550	5,410	5,750	5,560	(0.36)	1,838	20M	113B
1402/12/14	5,620	5,480	5,750	5,580	(3.29)	1,985	19M	105B
1402/12/13	5,760	5,640	5,910	5,770	3.78	2,614	28M	163B
1402/12/12	5,300	5,300	5,670	5,560	4.71	2,315	26M	145B
1402/12/09	5,260	5,260	5,390	5,310	1.53	985	8M	42B
1402/12/08	5,300	5,160	5,380	5,230	(0.57)	1,231	8M	44B
1402/12/07	5,370	5,170	5,490	5,260	(2.95)	1,688	12M	65B
1402/12/05	5,570	5,340	5,590	5,420	(1.63)	1,745	13M	72B
1402/12/02	5,480	5,440	5,570	5,510	1.66	1,812	20M	110B
1402/12/01	5,490	5,330	5,520	5,420	(1.09)	1,853	16M	86B
1402/11/30	5,450	5,400	5,590	5,480	3.20	2,253	24M	132B
1402/11/29	5,070	5,070	5,450	5,310	3.91	2,782	28M	148B
1402/11/28	5,250	5,030	5,250	5,110	(2.29)	2,397	26M	135B
1402/11/25	5,280	5,180	5,370	5,230	(2.06)	2,189	24M	123B
1402/11/24	5,360	5,280	5,450	5,340	(0.93)	1,486	12M	63B
1402/11/23	5,450	5,350	5,500	5,390	(1.46)	1,946	17M	94B
1402/11/21	5,550	5,410	5,560	5,470	(0.55)	1,946	19M	102B
1402/11/18	5,500	5,470	5,580	5,500	(0.54)	1,634	19M	104B
1402/11/17	5,540	5,480	5,610	5,530	(0.72)	1,817	19M	104B
1402/11/16	5,520	5,440	5,750	5,570	1.09	2,246	31M	171B
1402/11/15	5,640	5,430	5,670	5,510	(1.25)	2,138	19M	102B
1402/11/14	5,430	5,430	5,700	5,580	2.39	2,938	34M	189B
1402/11/11	5,370	5,300	5,570	5,450	0.18	2,655	30M	161B
1402/11/10	5,540	5,330	5,590	5,440	(1.81)	4,507	52M	282B
1402/11/09	5,450	5,450	5,690	5,540	(4.48)	6,008	95M	525B
1402/11/03	5,800	5,800	5,800	5,800	(6.9)	1,938	30M	171B
1402/11/02	6,330	6,120	6,440	6,230	(0.95)	1,274	9M	59B
1402/11/01	6,440	6,190	6,440	6,290	(2.48)	1,046	7M	44B
1402/10/30	6,590	6,260	6,730	6,450	(2.57)	1,567	10M	64B
1402/10/27	6,590	6,480	6,760	6,620	0.46	1,127	9M	60B
1402/10/26	6,700	6,500	6,730	6,590	(2.37)	1,259	8M	56B
1402/10/25	6,880	6,650	6,880	6,750	(1.75)	1,000	6M	43B
1402/10/24	6,840	6,760	6,980	6,870	0.73	1,002	9M	60B
1402/10/23	6,810	6,740	6,930	6,820	0.15	1,002	6M	43B
1402/10/20	6,810	6,730	6,900	6,810	0.0	898	6M	39B
1402/10/19	6,830	6,710	6,950	6,810	(0.29)	1,018	7M	47B
1402/10/18	6,990	6,720	6,990	6,830	(2.57)	1,619	12M	80B
1402/10/17	7,120	6,840	7,160	7,010	0.57	1,932	14M	102B
1402/10/16	6,700	6,630	7,080	6,970	5.13	3,374	27M	188B
1402/10/13	6,610	6,500	6,760	6,630	0.0	1,665	13M	88B
1402/10/12	6,710	6,540	6,730	6,630	(1.19)	988	6M	42B
1402/10/11	6,780	6,630	6,800	6,710	(1.03)	1,160	5M	35B
1402/10/10	6,970	6,690	7,000	6,780	(0.59)	1,046	8M	53B
1402/10/09	6,710	6,710	6,920	6,820	1.79	1,208	8M	53B
1402/10/06	6,820	6,630	6,860	6,700	(1.18)	1,353	8M	52B
1402/10/05	6,980	6,680	6,990	6,780	(2.87)	1,496	9M	63B
1402/10/04	7,040	6,810	7,060	6,980	0.14	1,609	11M	79B
1402/10/03	6,970	6,870	7,080	6,970	0.58	1,201	8M	55B
1402/10/02	6,970	6,830	7,080	6,930	(0.57)	1,480	11M	73B
1402/09/29	7,150	6,870	7,150	6,970	(2.92)	2,137	16M	112B
1402/09/28	7,360	7,010	7,360	7,180	(0.55)	2,627	22M	155B
1402/09/27	6,890	6,830	7,250	7,220	6.49	2,944	46M	332B
1402/09/25	6,570	6,570	6,900	6,780	3.35	1,597	15M	101B
1402/09/22	6,650	6,480	6,670	6,560	(1.35)	955	8M	55B
1402/09/21	6,790	6,540	6,790	6,650	(1.19)	1,133	8M	52B
1402/09/20	6,630	6,610	6,880	6,730	1.66	1,108	10M	68B
1402/09/19	6,600	6,490	6,720	6,620	0.30	918	7M	44B
1402/09/18	6,760	6,500	6,760	6,600	(1.93)	1,353	7M	49B
1402/09/15	6,900	6,600	6,900	6,730	(1.9)	1,494	11M	74B
1402/09/14	6,710	6,710	6,980	6,860	3.31	2,457	21M	141B
1402/09/13	6,600	6,400	6,880	6,640	4.73	2,363	29M	196B
1402/09/12	6,390	6,250	6,400	6,340	(0.78)	861	9M	57B
1402/09/11	6,290	6,270	6,450	6,390	2.40	1,518	16M	99B
1402/09/08	6,170	6,130	6,320	6,240	1.79	1,236	10M	64B
1402/09/07	6,120	6,070	6,200	6,130	(0.65)	864	5M	31B
1402/09/06	6,290	6,110	6,290	6,170	(0.96)	942	6M	35B
1402/09/05	6,320	6,140	6,320	6,230	0.0	823	6M	39B
1402/09/04	6,170	6,110	6,380	6,230	1.96	1,145	7M	43B
1402/09/01	6,200	6,050	6,210	6,110	0.16	637	7M	40B
1402/08/30	6,100	6,030	6,200	6,100	0.0	470	4M	21B
1402/08/29	6,160	6,010	6,170	6,100	(1.29)	887	5M	31B
1402/08/28	6,230	6,060	6,310	6,180	(0.8)	1,133	10M	60B
1402/08/27	6,290	6,160	6,400	6,230	(0.16)	791	5M	29B
1402/08/24	6,200	6,180	6,360	6,240	(0.79)	753	8M	51B
1402/08/23	6,440	6,140	6,440	6,290	(2.48)	1,145	8M	53B
1402/08/22	6,310	6,270	6,560	6,450	3.37	1,663	15M	97B
1402/08/21	6,300	6,110	6,340	6,240	(0.32)	881	5M	34B
1402/08/20	6,270	6,130	6,400	6,260	(1.42)	975	7M	45B
1402/08/17	6,410	6,250	6,490	6,350	(0.63)	1,190	10M	64B
1402/08/16	6,310	6,240	6,590	6,390	0.79	1,548	16M	101B
1402/08/15	6,180	6,180	6,450	6,340	0.48	1,004	10M	62B
1402/08/14	6,150	6,140	6,440	6,310	4.47	1,635	13M	85B
1402/08/13	5,950	5,910	6,130	6,040	5.41	1,074	8M	50B
1402/08/10	5,970	5,610	5,970	5,730	(4.18)	1,025	7M	43B
1402/08/09	6,090	5,900	6,090	5,980	(0.17)	752	6M	35B
1402/08/08	5,830	5,830	6,070	5,990	2.92	911	7M	42B
1402/08/07	5,670	5,670	5,920	5,820	1.22	832	6M	35B
1402/08/06	6,000	5,720	6,170	5,750	(6.35)	2,081	21M	119B
1402/08/03	5,920	5,850	6,340	6,140	2.33	1,884	16M	100B
1402/08/02	6,080	5,850	6,240	6,000	(1.48)	1,646	14M	84B
1402/08/01	6,200	6,050	6,250	6,090	(2.4)	1,255	9M	55B
1402/07/30	6,180	6,180	6,320	6,240	0.48	1,102	10M	63B
1402/07/29	6,260	6,140	6,360	6,210	0.16	1,091	7M	44B
1402/07/26	6,340	6,040	6,340	6,200	(3.28)	960	7M	42B
1402/07/25	6,440	6,290	6,590	6,410	0.63	1,036	8M	53B
1402/07/24	6,200	6,200	6,490	6,370	2.08	1,021	11M	72B
1402/07/23	6,200	6,180	6,340	6,240	0.16	879	6M	39B
1402/07/22	6,460	6,140	6,460	6,230	(4.01)	1,249	12M	74B
1402/07/19	6,630	6,310	6,730	6,490	0.0	1,508	12M	76B
1402/07/18	6,150	6,080	6,560	6,490	5.70	1,974	23M	147B
1402/07/17	6,080	6,000	6,290	6,140	0.82	1,259	9M	54B
1402/07/16	6,480	6,060	6,480	6,090	(6.45)	2,124	19M	116B
1402/07/15	6,610	6,390	6,630	6,510	(2.11)	1,122	6M	41B
1402/07/12	6,770	6,570	6,770	6,650	0.0	1,044	9M	57B
1402/07/10	6,510	6,500	6,750	6,650	1.37	1,439	13M	88B
1402/07/09	6,700	6,470	6,740	6,560	(2.09)	1,519	10M	68B
1402/07/08	6,890	6,620	6,890	6,700	(2.47)	1,963	12M	82B
1402/07/05	6,910	6,810	7,020	6,870	(1.72)	1,693	10M	66B
1402/07/04	7,050	6,880	7,200	6,990	(1.13)	1,540	12M	83B
1402/07/03	7,270	6,950	7,280	7,070	(1.81)	1,180	8M	59B
1402/07/01	7,100	7,000	7,300	7,200	2.27	1,178	9M	63B
1402/06/29	7,120	6,940	7,150	7,040	(0.98)	951	6M	40B
1402/06/28	7,100	6,970	7,210	7,110	0.14	1,056	8M	55B
1402/06/27	7,270	6,990	7,270	7,100	(1.39)	1,578	12M	84B
1402/06/26	7,000	7,000	7,390	7,200	3.60	2,160	17M	125B
1402/06/22	7,000	6,840	7,130	6,950	(1.97)	1,692	13M	89B
1402/06/21	7,200	6,980	7,260	7,090	(1.53)	2,176	17M	120B
1402/06/20	7,280	7,050	7,480	7,200	(1.64)	2,034	20M	142B
1402/06/19	7,210	6,950	7,510	7,320	1.67	2,395	19M	137B
1402/06/18	7,650	7,160	7,650	7,200	(6.37)	3,721	41M	298B
1402/06/14	7,870	7,360	8,150	7,690	(1.03)	5,409	48M	367B
1402/06/13	7,530	7,360	7,870	7,770	5.57	5,698	66M	512B
1402/06/12	7,050	7,040	7,440	7,360	5.75	5,667	64M	469B
1402/06/11	6,700	6,610	7,000	6,960	6.26	3,658	49M	339B
1402/06/08	6,500	6,360	6,750	6,550	0.15	2,897	25M	167B
1402/06/07	6,840	6,400	6,850	6,540	(2.39)	1,979	16M	103B
1402/06/06	6,730	6,540	6,940	6,700	(0.3)	1,871	16M	105B
1402/06/05	6,510	6,470	6,880	6,720	4.51	1,545	10M	70B
1402/06/04	6,170	6,170	6,510	6,430	5.58	1,446	14M	89B
1402/06/01	6,020	6,020	6,220	6,090	1.16	823	4M	26B
1402/05/31	6,170	5,860	6,170	6,020	(1.47)	828	5M	30B
1402/05/30	6,080	6,000	6,280	6,110	0.49	1,087	5M	32B
1402/05/29	6,190	5,960	6,190	6,080	(1.78)	1,063	7M	43B
1402/05/28	6,390	6,020	6,440	6,190	(3.13)	1,210	7M	41B
1402/05/25	6,480	6,290	6,520	6,390	(1.24)	1,018	6M	36B
1402/05/24	6,580	6,250	6,580	6,470	(1.67)	806	4M	28B
1402/05/23	6,540	6,470	6,760	6,580	1.54	932	7M	46B
1402/05/22	6,510	6,280	6,620	6,480	(0.46)	1,153	6M	40B
1402/05/21	6,840	6,410	6,840	6,510	(4.82)	1,318	8M	49B
1402/05/18	6,870	6,760	6,990	6,840	(0.44)	953	5M	34B
1402/05/17	6,980	6,750	6,980	6,870	(1.43)	947	6M	38B
1402/05/16	7,020	6,860	7,190	6,970	0.29	1,321	9M	59B
1402/05/15	7,060	6,850	7,070	6,950	(0.71)	1,039	8M	56B
1402/05/14	6,880	6,870	7,100	7,000	3.09	1,218	8M	58B
1402/05/10	6,800	6,720	6,880	6,790	0.89	1,004	6M	43B
1402/05/09	6,770	6,640	6,840	6,730	(0.59)	997	5M	35B
1402/05/08	7,000	6,640	7,040	6,770	(3.29)	1,327	9M	58B
1402/05/07	7,120	6,880	7,120	7,000	0.0	696	4M	28B
1402/05/04	7,070	6,850	7,100	7,000	(0.43)	918	5M	35B
1402/05/03	7,160	6,940	7,200	7,030	0.0	1,477	9M	65B
1402/05/02	7,010	6,950	7,210	7,030	1.15	1,480	9M	62B
1402/05/01	6,940	6,880	7,070	6,950	0.58	1,262	6M	42B
1402/04/31	7,240	6,820	7,240	6,910	(5.73)	1,984	13M	91B
1402/04/28	7,250	6,950	7,530	7,330	2.23	2,469	24M	175B
1402/04/27	6,910	6,910	7,230	7,170	6.07	1,509	15M	110B
1402/04/26	7,020	6,620	7,110	6,760	(4.92)	2,145	13M	86B
1402/04/25	7,170	7,060	7,430	7,110	(6.32)	2,098	20M	142B
1402/04/24	7,540	7,480	7,740	7,590	2.99	1,581	9M	66B
1402/04/21	7,710	7,140	7,770	7,370	(3.79)	2,118	13M	93B
1402/04/20	8,070	7,510	8,120	7,660	(5.08)	3,052	18M	141B
1402/04/19	8,160	7,920	8,360	8,070	(2.54)	2,128	11M	90B
1402/04/18	8,490	8,110	8,630	8,280	(2.36)	2,804	14M	117B
1402/04/17	8,790	8,380	8,790	8,480	(1.62)	2,560	12M	98B
1402/04/14	8,580	8,350	8,730	8,620	1.06	2,781	16M	141B
1402/04/13	8,780	8,430	8,780	8,530	(2.85)	5,333	29M	251B
1402/04/12	8,950	8,580	9,100	8,780	1.97	6,522	42M	370B
1402/04/11	8,490	8,290	8,660	8,610	6.30	5,945	60M	514B
1402/04/10	7,680	7,680	8,210	8,100	7.14	2,886	28M	229B
1402/03/31	17,350	16,500	17,500	17,020	(1.9)	7,858	33M	566B
1402/03/30	17,540	17,180	17,720	17,350	(0.97)	2,867	16M	280B
1402/03/29	17,700	17,190	18,000	17,520	(1.02)	4,170	25M	433B
1402/03/28	18,120	17,510	18,150	17,700	(2.53)	2,597	13M	229B
1402/03/27	18,840	17,720	18,840	18,160	(4.57)	6,172	28M	509B
1402/03/24	18,520	18,520	19,400	19,030	3.20	2,061	8M	149B
1402/03/23	18,590	18,100	18,980	18,440	(0.86)	2,050	6M	114B
1402/03/22	19,570	18,210	20,010	18,600	(4.96)	3,486	14M	252B
1402/03/21	19,550	19,000	20,200	19,570	0.05	3,529	9M	177B
1402/03/20	20,700	19,520	20,700	19,560	(6.77)	3,209	18M	359B
1402/03/17	21,050	20,300	21,570	20,980	1.60	4,777	18M	380B
1402/03/16	19,830	19,830	20,740	20,650	6.50	5,256	34M	712B
1402/03/13	19,300	18,890	19,990	19,390	2.65	2,793	10M	200B
1402/03/10	19,230	18,310	19,340	18,890	(1.77)	3,194	12M	225B
1402/03/09	19,310	18,910	19,740	19,230	(0.41)	3,510	12M	223B
1402/03/08	19,000	18,770	19,750	19,310	2.12	3,235	13M	248B
1402/03/07	19,950	18,830	20,180	18,910	(6.57)	5,178	25M	471B
1402/03/06	21,400	19,910	21,400	20,240	(5.42)	5,387	18M	362B
1402/03/03	21,320	20,900	21,970	21,400	0.47	3,665	14M	307B
1402/03/02	21,170	20,920	21,890	21,300	(1.48)	4,993	17M	366B
1402/03/01	22,000	21,160	22,150	21,620	(0.41)	4,724	27M	586B
1402/02/31	22,000	21,130	22,210	21,710	0.0	3,411	11M	241B
1402/02/30	21,740	21,130	22,310	21,710	3.14	5,446	28M	604B
1402/02/27	20,780	19,870	21,690	21,050	3.54	3,634	15M	309B
1402/02/25	21,180	19,540	21,180	20,330	0.69	4,806	19M	396B
1402/02/24	19,610	19,310	20,520	20,190	5.27	4,469	21M	423B
1402/02/23	20,000	18,880	20,510	19,180	(5.52)	5,068	33M	632B
1402/02/20	22,400	19,600	22,400	20,300	(3.65)	6,261	35M	713B
1402/02/19	20,800	20,800	21,970	21,070	(5.77)	10,406	52M	1T
1402/02/18	22,360	22,360	22,360	22,360	(6.99)	2,038	20M	440B
1402/02/17	26,190	23,450	26,190	24,040	(4.64)	5,835	29M	689B
1402/02/16	23,890	23,620	25,300	25,210	6.60	6,473	60M	2T
1402/02/13	24,370	23,080	24,430	23,650	(1.0)	8,251	35M	837B
1402/02/12	24,000	23,360	24,500	23,890	0.84	7,805	37M	894B
1402/02/11	24,000	23,300	24,290	23,690	0.85	6,777	33M	778B
1402/02/10	23,510	22,840	24,610	23,490	(0.51)	10,926	51M	1T
1402/02/09	23,800	23,000	24,170	23,610	4.52	12,133	59M	1T
1402/02/06	21,090	20,500	22,800	22,590	6.01	8,260	74M	2T
1402/02/05	21,000	20,770	21,970	21,310	1.62	8,239	38M	813B
1402/02/04	21,460	20,500	21,600	20,970	(2.42)	8,307	39M	825B
1402/01/30	21,800	21,030	22,000	21,490	(1.33)	9,277	37M	787B
1402/01/29	21,770	21,100	22,750	21,780	(0.09)	14,863	58M	1T
1402/01/28	21,750	20,550	22,980	21,800	(0.05)	13,885	57M	1T
1402/01/27	21,900	20,840	22,060	21,810	5.77	17,865	88M	2T
1402/01/26	20,620	20,530	20,620	20,620	6.95	5,167	50M	1T
1402/01/20	18,700	18,280	19,520	19,280	5.64	3,785	23M	439B
1402/01/19	18,280	17,500	18,320	18,250	6.54	8,294	65M	1T
1402/01/16	16,700	16,350	17,180	17,130	6.66	4,615	44M	758B
1402/01/15	15,220	15,220	16,250	16,060	5.73	10,056	58M	929B
1402/01/14	15,350	14,600	15,700	15,190	(2.25)	8,592	36M	547B
1402/01/09	15,950	15,210	15,950	15,540	3.81	6,887	28M	430B
1402/01/08	15,040	14,550	15,040	14,970	6.47	6,071	35M	517B
1402/01/07	13,410	13,060	14,450	14,060	4.07	5,635	39M	547B
1402/01/06	13,420	13,130	13,740	13,510	5.14	8,139	43M	574B
1402/01/05	12,850	12,850	12,850	12,850	6.99	664	6M	74B
1401/12/24	11,720	11,720	12,200	12,010	2.04	2,719	10M	119B
1401/12/23	11,600	11,590	12,000	11,770	0.51	3,838	9M	101B
1401/12/22	11,510	11,510	12,000	11,710	0.95	2,606	8M	99B
1401/12/21	11,900	11,350	11,900	11,600	(2.93)	2,090	10M	114B
1401/12/16	11,640	11,640	12,200	11,950	1.79	2,125	11M	134B
1401/12/15	11,770	11,420	11,980	11,740	(1.76)	1,882	8M	93B
1401/12/14	11,950	11,750	12,280	11,950	0.42	2,214	9M	104B
1401/12/13	12,000	11,770	12,120	11,900	(3.57)	2,385	10M	114B
1401/12/10	12,680	12,080	12,680	12,340	(1.04)	2,302	8M	96B
1401/12/09	12,450	12,120	12,890	12,470	0.73	2,543	11M	143B
1401/12/08	12,770	12,240	12,770	12,380	(1.28)	1,787	8M	101B
1401/12/07	12,900	12,020	13,090	12,540	2.37	4,232	19M	241B
1401/12/06	12,000	11,840	12,320	12,250	6.34	3,039	17M	203B
1401/12/03	11,830	11,310	11,870	11,520	(3.27)	2,075	10M	117B
1401/12/02	11,880	11,580	12,150	11,910	2.32	3,220	15M	184B
1401/12/01	11,070	11,070	11,830	11,640	4.39	2,146	9M	109B
1401/11/30	11,150	10,990	11,380	11,150	(0.89)	1,978	9M	98B
1401/11/26	11,360	11,100	11,440	11,250	1.53	2,007	7M	76B
1401/11/25	11,390	10,940	11,430	11,080	(1.69)	2,055	8M	90B
1401/11/24	11,050	11,050	11,420	11,270	0.54	1,694	6M	69B
1401/11/23	11,390	11,000	11,620	11,210	(2.61)	2,244	8M	90B
1401/11/19	11,820	11,360	11,880	11,510	(2.54)	2,487	11M	126B
1401/11/18	11,750	11,610	12,120	11,810	1.03	2,260	10M	119B
1401/11/17	12,200	11,430	12,210	11,690	(3.23)	3,437	16M	191B
1401/11/16	11,770	11,350	12,190	12,080	5.96	5,924	38M	465B
1401/11/12	11,580	11,200	11,600	11,400	(0.35)	2,081	7M	84B
1401/11/11	11,170	11,170	11,650	11,440	2.79	2,315	10M	111B
1401/11/10	11,160	10,560	11,460	11,130	(0.45)	2,855	13M	141B
1401/11/09	11,630	11,130	11,830	11,180	(6.52)	3,013	16M	175B
1401/11/08	12,300	11,760	12,300	11,960	(2.05)	2,559	12M	149B
1401/11/05	12,660	11,840	12,810	12,210	(3.25)	3,581	15M	180B
1401/11/04	12,940	12,450	12,940	12,620	(2.47)	2,653	11M	138B
1401/11/03	13,010	12,530	13,400	12,940	(0.69)	2,991	12M	158B
1401/11/02	12,900	12,700	13,400	13,030	(2.47)	3,064	14M	176B
1401/11/01	13,590	12,950	13,930	13,360	(2.69)	3,973	17M	232B
1401/10/28	13,960	13,600	13,960	13,730	(1.93)	3,457	14M	186B
1401/10/27	14,340	13,610	14,340	14,000	1.52	4,868	25M	343B
1401/10/26	13,290	13,290	13,820	13,790	6.73	4,775	38M	523B
1401/10/24	12,710	12,410	13,270	12,920	(1.07)	3,021	14M	179B
1401/10/21	13,330	12,830	13,330	13,060	(3.12)	4,176	20M	265B
1401/10/20	13,750	13,210	13,820	13,480	(0.3)	3,820	17M	231B
1401/10/19	13,800	13,330	13,830	13,520	(0.22)	3,595	14M	186B
1401/10/18	13,290	13,060	13,840	13,550	3.04	3,219	14M	188B
1401/10/17	12,980	12,800	13,300	13,150	3.54	2,633	13M	168B
1401/10/14	12,800	12,520	12,930	12,700	(2.91)	2,430	10M	131B
1401/10/13	13,370	12,770	13,370	13,080	2.91	3,719	16M	211B
1401/10/12	12,150	12,150	12,950	12,710	4.95	3,779	20M	253B
1401/10/11	12,220	11,790	12,600	12,110	(0.82)	2,718	12M	145B
1401/10/10	12,770	11,910	12,770	12,210	(3.55)	2,917	14M	169B
1401/10/07	12,400	12,300	12,770	12,660	3.01	3,191	16M	201B
1401/10/05	12,200	12,030	12,640	12,290	(0.57)	2,906	12M	144B
1401/10/04	12,460	12,240	12,570	12,360	0.90	2,519	11M	133B
1401/10/03	11,980	11,940	12,450	12,250	2.77	2,334	10M	125B
1401/09/30	12,130	11,760	12,130	11,920	(0.58)	1,918	9M	113B
1401/09/29	12,000	11,870	12,240	11,990	0.67	1,761	9M	108B
1401/09/28	11,950	11,700	12,150	11,910	(0.25)	2,129	10M	124B
1401/09/27	11,600	11,600	12,100	11,940	2.49	2,655	14M	168B
1401/09/26	11,420	11,420	11,770	11,650	2.19	2,414	11M	131B
1401/09/23	11,320	11,230	11,540	11,400	0.62	2,511	15M	172B
1401/09/22	11,110	11,110	11,460	11,330	2.44	2,313	9M	106B
1401/09/21	10,750	10,750	11,290	11,060	4.14	1,801	7M	80B
1401/09/20	10,400	10,400	10,780	10,620	0.0	1,425	6M	63B
1401/09/19	10,810	10,360	11,000	10,620	(2.57)	1,910	7M	70B
1401/09/16	10,980	10,800	11,130	10,900	(0.82)	1,748	7M	77B
1401/09/15	10,910	10,910	11,170	10,990	(0.63)	1,372	5M	57B
1401/09/14	11,290	10,980	11,290	11,060	(0.72)	1,334	5M	56B
1401/09/13	11,250	11,050	11,290	11,140	(1.33)	1,438	6M	67B
1401/09/12	11,290	11,160	11,400	11,290	0.62	1,483	6M	67B
1401/09/09	11,010	11,000	11,360	11,220	0.54	1,430	7M	83B
1401/09/08	11,240	11,070	11,280	11,160	0.90	1,207	5M	54B
1401/09/07	11,070	10,880	11,300	11,060	(0.9)	2,147	10M	110B
1401/09/06	11,360	11,030	11,390	11,160	(1.76)	1,674	7M	81B
1401/09/05	11,320	11,240	11,480	11,360	0.44	1,041	3M	37B
1401/09/02	11,310	11,180	11,440	11,310	0.53	1,197	7M	81B
1401/09/01	11,250	11,170	11,420	11,250	(0.18)	966	4M	43B
1401/08/30	11,400	11,130	11,460	11,270	(0.97)	1,521	7M	76B
1401/08/29	11,450	11,250	11,540	11,380	1.43	1,396	7M	83B
1401/08/28	11,500	11,000	11,590	11,220	(2.18)	1,521	7M	83B
1401/08/25	11,480	11,100	11,660	11,470	1.33	1,658	8M	88B
1401/08/24	11,320	11,180	11,540	11,320	(0.79)	1,464	7M	82B
1401/08/23	11,420	11,010	11,690	11,410	(2.48)	1,770	10M	110B
1401/08/22	11,810	11,510	12,000	11,700	(0.51)	1,749	8M	88B
1401/08/21	11,550	11,500	11,970	11,760	2.71	2,181	10M	121B
1401/08/18	11,410	11,180	11,670	11,450	(0.69)	2,282	10M	114B
1401/08/17	11,800	11,190	12,120	11,530	0.61	3,472	16M	183B
1401/08/16	11,080	10,990	11,600	11,460	5.62	2,945	16M	184B
1401/08/15	11,000	10,570	11,060	10,850	(0.28)	2,333	14M	153B
1401/08/14	10,390	10,390	11,090	10,880	4.72	2,412	13M	138B
1401/08/11	10,310	10,130	10,620	10,390	(1.05)	2,154	10M	99B
1401/08/10	10,460	10,310	10,790	10,500	0.38	1,911	9M	91B
1401/08/09	10,380	10,320	10,590	10,460	2.25	1,380	6M	62B
1401/08/08	10,080	10,080	10,400	10,230	1.69	1,518	7M	68B
1401/08/07	10,100	9,850	10,280	10,060	2.65	1,963	12M	119B
1401/08/04	10,290	9,520	10,300	9,800	(3.92)	2,388	12M	120B
1401/08/03	10,300	10,090	10,450	10,200	(0.78)	1,653	8M	80B
1401/08/02	10,560	10,120	10,580	10,280	(2.65)	1,681	8M	78B
1401/08/01	10,590	10,350	10,750	10,560	1.15	2,118	10M	101B
1401/07/30	9,900	9,900	10,670	10,440	3.16	2,809	14M	144B
1401/07/27	10,220	9,980	10,320	10,120	(0.98)	1,607	8M	85B
1401/07/26	10,070	10,050	10,370	10,220	2.61	2,220	11M	109B
1401/07/25	9,680	9,670	10,150	9,960	3.21	2,395	11M	108B
1401/07/24	9,960	9,500	10,080	9,650	(3.79)	2,357	11M	102B
1401/07/23	10,170	9,910	10,280	10,030	(3.28)	2,118	9M	91B
1401/07/20	10,320	10,200	10,570	10,370	3.18	3,662	19M	195B
1401/07/19	9,560	9,560	10,170	10,050	5.68	2,116	16M	158B
1401/07/18	9,400	9,370	9,700	9,510	(0.63)	2,417	12M	112B
1401/07/17	9,960	9,370	10,000	9,570	(4.87)	3,534	22M	212B
1401/07/16	10,070	9,870	10,330	10,060	(1.57)	3,383	16M	161B
1401/07/12	10,060	10,010	10,390	10,220	2.00	3,183	16M	164B
1401/07/11	10,200	9,720	10,480	10,020	(2.34)	4,257	24M	238B
1401/07/10	10,250	10,090	10,700	10,260	(4.38)	3,267	18M	187B
1401/07/09	11,550	10,610	11,550	10,730	(5.88)	3,898	23M	248B
1401/07/06	11,100	11,100	11,670	11,400	1.79	2,699	13M	149B
1401/07/04	11,000	10,990	11,750	11,200	(2.35)	4,675	25M	278B
1401/07/02	12,260	11,390	12,260	11,470	(6.29)	2,324	11M	130B
1401/06/30	12,380	12,070	12,540	12,240	(0.08)	1,472	5M	63B
1401/06/29	12,600	12,020	12,600	12,250	(2.78)	2,516	10M	118B
1401/06/28	12,620	12,400	12,970	12,600	(2.1)	2,116	6M	78B
1401/06/27	12,950	12,720	13,140	12,870	0.23	1,743	5M	65B
1401/06/23	13,160	12,760	13,160	12,840	(1.15)	1,763	6M	77B
1401/06/22	12,820	12,800	13,200	12,990	0.54	2,183	7M	95B
1401/06/21	13,020	12,670	13,250	12,920	(2.49)	2,714	8M	99B
1401/06/20	13,690	13,010	13,690	13,250	(2.0)	2,265	7M	87B
1401/06/19	13,920	13,400	13,940	13,520	(3.29)	2,202	6M	77B
1401/06/16	13,900	13,810	14,300	13,980	0.50	1,584	5M	72B
1401/06/15	14,020	13,830	14,080	13,910	(1.28)	1,466	5M	64B
1401/06/14	14,150	13,950	14,260	14,090	(0.49)	1,550	5M	69B
1401/06/13	14,100	13,930	14,300	14,160	(0.21)	1,451	4M	57B
1401/06/12	13,880	13,530	14,550	14,190	1.28	2,211	7M	101B
1401/06/09	13,980	13,750	14,150	14,010	(0.5)	1,704	5M	73B
1401/06/08	14,100	13,830	14,380	14,080	(0.07)	1,761	6M	85B
1401/06/07	14,200	13,880	14,280	14,090	1.51	1,549	5M	68B
1401/06/06	14,070	13,780	14,230	13,880	(2.46)	1,881	6M	86B
1401/06/05	14,050	13,940	14,590	14,230	1.28	2,956	10M	143B
1401/06/02	13,800	13,790	14,190	14,050	1.08	2,107	9M	123B
1401/06/01	13,750	13,610	14,090	13,900	0.14	1,986	7M	96B
1401/05/31	13,980	13,690	14,190	13,880	(0.36)	1,699	5M	75B
1401/05/30	14,000	13,790	14,160	13,930	(1.69)	1,697	5M	76B
1401/05/29	14,000	13,700	14,450	14,170	3.58	2,765	9M	128B
1401/05/26	13,410	13,300	14,180	13,680	1.18	3,051	12M	158B
1401/05/25	13,920	13,370	13,920	13,520	(0.37)	1,819	6M	80B
1401/05/24	13,750	13,340	13,850	13,570	(0.88)	2,369	8M	102B
1401/05/23	14,130	13,510	14,130	13,690	(3.11)	2,469	9M	128B
1401/05/22	14,200	13,840	14,470	14,130	1.22	2,262	7M	97B
1401/05/19	14,240	13,800	14,320	13,960	(2.65)	1,496	4M	49B
1401/05/18	14,480	14,010	14,650	14,340	0.63	1,559	5M	71B
1401/05/15	13,900	13,900	14,600	14,250	3.19	2,353	7M	106B
1401/05/12	13,840	13,690	14,070	13,810	1.02	1,819	6M	85B
1401/05/11	14,000	13,420	14,140	13,670	(4.0)	2,808	8M	105B
1401/05/10	14,370	13,940	14,630	14,240	0.28	1,778	5M	65B
1401/05/09	14,790	14,150	14,790	14,200	(5.65)	3,028	11M	162B
1401/05/08	15,580	14,670	15,850	15,050	(3.4)	1,864	6M	97B
1401/05/05	15,390	15,390	15,920	15,580	(1.08)	1,397	4M	58B
1401/05/04	15,580	15,500	16,050	15,750	1.55	1,950	6M	88B
1401/05/03	15,400	15,110	15,900	15,510	0.65	2,564	8M	126B
1401/05/02	16,000	15,100	16,100	15,410	(3.63)	2,353	7M	110B
1401/05/01	15,950	15,770	16,280	15,990	0.06	2,313	6M	102B
1401/04/29	16,000	15,790	16,380	15,980	(2.74)	2,646	7M	110B
1401/04/28	16,990	16,140	17,010	16,430	(4.25)	3,920	14M	230B
1401/04/26	17,980	16,510	17,980	17,160	(1.15)	5,926	21M	368B
1401/04/25	17,100	16,550	17,410	17,360	5.66	2,440	13M	217B
1401/04/22	16,100	15,700	16,510	16,430	5.46	2,805	15M	252B
1401/04/21	14,900	14,800	15,850	15,580	2.23	2,054	8M	127B
1401/04/20	16,150	14,900	16,150	15,240	(3.48)	2,405	7M	104B
1401/04/18	16,220	15,520	16,220	15,790	(2.59)	1,488	5M	73B
1401/04/14	15,880	15,880	16,390	16,210	2.27	1,127	3M	48B
1401/04/13	15,370	15,370	16,200	15,850	3.19	2,999	8M	134B
1401/04/12	15,090	15,090	15,790	15,360	(3.27)	2,921	7M	108B
1401/04/11	16,650	15,660	16,890	15,880	(4.62)	4,363	13M	202B
1401/04/08	16,700	16,110	16,840	16,650	0.42	1,201	8M	128B
1401/03/30	18,500	17,700	19,100	18,180	(1.57)	4,196	15M	277B
1401/03/24	18,200	18,010	18,780	18,470	3.36	3,850	14M	264B
1401/03/23	17,000	16,860	18,040	17,870	4.99	6,811	36M	645B
1401/03/22	16,520	16,520	17,430	17,020	(0.64)	2,883	9M	147B
1401/03/21	17,500	16,850	17,500	17,130	1.12	2,806	10M	168B
1401/03/18	16,500	16,200	17,250	16,940	3.48	3,055	8M	140B
1401/03/17	15,720	15,720	16,700	16,370	(0.18)	2,783	10M	171B
1401/03/16	17,470	16,230	17,470	16,400	(4.98)	4,339	19M	318B
1401/03/11	17,490	17,040	17,550	17,260	1.83	3,201	8M	146B
1401/03/10	17,010	16,550	17,320	16,950	(1.28)	3,870	13M	216B
1401/03/09	17,210	16,890	17,840	17,170	(1.83)	4,000	16M	269B
1401/03/08	17,590	16,830	18,100	17,490	0.63	5,230	17M	303B
1401/03/07	17,630	16,910	17,720	17,380	(3.34)	1,270	7M	114B
1401/03/03	17,900	17,560	18,300	17,980	2.39	3,963	14M	249B
1401/03/02	17,200	16,920	17,850	17,560	3.66	6,387	25M	438B
1401/03/01	16,630	16,630	17,290	16,940	(0.06)	3,845	11M	190B
1401/02/31	16,920	16,500	17,490	16,950	(1.63)	4,511	13M	214B
1401/02/28	17,360	16,920	17,550	17,230	(1.82)	4,457	13M	220B
1401/02/27	17,810	17,130	17,880	17,550	(2.23)	6,494	18M	317B
1401/02/26	18,200	17,710	18,470	17,950	(1.48)	7,940	19M	344B
1401/02/25	18,800	17,580	18,920	18,220	0.28	9,418	31M	571B
1401/02/24	18,100	17,750	18,210	18,170	5.76	8,784	40M	733B
1401/02/21	16,700	16,570	17,510	17,180	4.00	7,783	30M	512B
1401/02/20	16,420	16,250	16,850	16,520	(2.59)	6,078	21M	348B
1401/02/19	17,450	16,500	17,450	16,960	(2.53)	6,383	17M	281B
1401/02/18	17,650	17,260	17,700	17,400	(1.25)	6,638	16M	275B
1401/02/17	17,700	17,500	18,000	17,620	0.06	5,304	14M	240B
1401/02/12	17,450	17,450	17,940	17,610	(0.84)	5,162	14M	249B
1401/02/11	18,170	17,520	18,170	17,760	(0.56)	4,388	11M	200B
1401/02/10	17,800	17,200	18,380	17,860	0.79	8,231	23M	407B
1401/02/07	17,960	17,500	18,090	17,720	(0.17)	5,045	12M	219B
1401/02/06	17,600	17,560	18,150	17,750	0.97	4,507	12M	213B
1401/02/05	17,600	17,420	17,890	17,580	(1.4)	4,468	11M	202B
1401/02/04	17,810	17,630	18,350	17,830	(1.0)	3,760	9M	164B
1401/01/31	18,430	17,770	18,430	18,010	(1.1)	3,534	8M	145B
1401/01/30	17,700	17,400	18,700	18,210	1.90	4,872	14M	248B
1401/01/29	17,800	17,600	18,250	17,870	1.94	3,757	9M	163B
1401/01/28	17,590	17,230	17,910	17,530	(1.02)	4,345	11M	185B
1401/01/27	17,830	17,330	18,170	17,710	(0.17)	4,247	12M	205B
1401/01/24	17,160	17,150	18,200	17,740	(1.5)	3,613	9M	163B
1401/01/23	18,360	17,820	18,780	18,010	(3.95)	3,341	10M	187B
1401/01/22	19,300	18,360	19,320	18,750	(2.95)	5,220	14M	269B
1401/01/21	19,500	19,100	19,700	19,320	1.52	4,026	11M	213B
1401/01/20	18,600	18,600	19,190	19,030	4.10	4,833	16M	301B
1401/01/17	18,000	17,700	18,680	18,280	0.22	5,689	20M	371B
1401/01/16	17,750	17,750	18,500	18,240	0.44	3,794	9M	172B
1401/01/15	18,650	17,710	18,920	18,160	(2.58)	5,678	19M	343B
1401/01/14	18,300	18,030	18,950	18,640	0.70	3,772	13M	234B
1401/01/10	18,950	18,030	18,950	18,510	(2.12)	4,795	12M	219B
1401/01/09	19,240	18,520	19,240	18,910	3.05	6,067	19M	369B
1401/01/08	18,320	17,910	18,370	18,350	4.86	2,795	12M	213B
1401/01/07	17,050	17,000	17,900	17,500	1.45	2,943	10M	171B
1401/01/06	17,550	16,740	17,760	17,250	(0.92)	4,019	13M	219B
1400/12/28	17,460	17,250	17,460	17,410	4.69	3,334	10M	180B
1400/12/25	16,410	16,400	16,910	16,630	2.53	2,030	6M	95B
1400/12/24	15,950	15,730	16,500	16,220	0.75	2,827	9M	151B
1400/12/23	16,820	15,990	16,830	16,100	(4.34)	4,326	14M	228B
1400/12/22	16,270	16,270	17,120	16,830	2.87	2,887	8M	139B
1400/12/21	16,600	16,260	17,120	16,360	(4.38)	3,532	12M	191B
1400/12/18	16,890	16,730	17,140	17,110	4.78	3,786	14M	245B
1400/12/17	16,100	16,020	16,750	16,330	1.55	4,075	17M	270B
1400/12/16	16,280	15,610	16,680	16,080	(0.56)	5,507	17M	275B
1400/12/15	15,950	15,700	16,400	16,170	3.45	5,004	17M	280B
1400/12/14	15,510	15,280	16,010	15,630	1.82	4,649	18M	279B
1400/12/11	15,260	15,050	15,660	15,350	2.88	4,457	17M	256B
1400/12/09	14,800	14,410	15,200	14,920	3.04	6,269	28M	424B
1400/12/08	14,100	14,100	14,630	14,480	3.35	4,033	12M	172B
1400/12/07	14,170	13,830	14,380	14,010	(3.11)	3,895	10M	145B
1400/12/04	14,680	14,350	14,770	14,460	(0.96)	2,883	8M	114B
1400/12/03	14,690	14,450	14,820	14,600	0.48	2,932	8M	115B
1400/12/02	14,480	14,350	14,830	14,530	0.35	3,607	11M	153B
1400/12/01	14,700	14,390	14,890	14,480	(4.36)	5,080	17M	243B
1400/11/30	15,480	14,700	15,490	15,140	2.37	4,787	16M	237B
1400/11/27	14,250	14,200	14,920	14,790	4.08	4,000	16M	232B
1400/11/25	14,060	14,010	14,410	14,210	1.36	2,401	7M	96B
1400/11/24	14,200	13,890	14,370	14,020	(3.77)	3,246	9M	128B
1400/11/23	14,560	14,250	14,950	14,570	(1.09)	2,783	8M	113B
1400/11/20	14,350	14,220	15,100	14,730	0.41	4,758	11M	166B
1400/11/19	14,750	14,200	15,150	14,670	(0.68)	3,325	9M	131B
1400/11/18	15,030	14,590	15,330	14,770	(3.78)	4,213	15M	217B
1400/11/17	15,610	15,250	15,940	15,350	(4.36)	2,929	9M	143B
1400/11/16	15,900	15,660	16,260	16,050	3.62	5,305	16M	264B
1400/11/13	15,600	15,030	15,900	15,490	(2.09)	5,486	24M	376B
1400/11/12	16,500	15,380	16,500	15,820	(1.13)	4,428	12M	192B
1400/11/11	16,080	15,490	16,300	16,000	1.39	3,638	12M	185B
1400/11/10	15,890	15,500	15,890	15,780	4.23	4,726	16M	258B
1400/11/09	15,140	14,860	15,180	15,140	4.70	1,913	6M	96B
1400/11/06	14,500	14,150	14,800	14,460	2.41	3,420	11M	157B
1400/11/05	14,300	13,550	14,590	14,120	(0.98)	4,699	25M	354B
1400/11/04	14,450	14,210	14,770	14,260	(4.62)	3,640	16M	234B
1400/11/03	15,470	14,880	15,470	14,950	(4.53)	3,264	13M	197B
1400/11/02	15,150	15,150	16,030	15,660	2.09	3,707	13M	206B
1400/10/29	15,200	15,010	15,680	15,340	(1.1)	3,226	11M	175B
1400/10/28	16,130	15,480	16,130	15,510	(4.79)	2,921	12M	181B
1400/10/27	16,510	15,750	16,700	16,290	1.56	3,635	9M	152B
1400/10/26	15,500	15,500	16,400	16,040	1.84	4,918	15M	239B
1400/10/25	16,000	15,460	16,270	15,750	(1.25)	3,797	9M	138B
1400/10/22	16,290	15,720	16,340	15,950	(2.68)	5,004	14M	221B
1400/10/21	16,500	16,060	16,750	16,390	2.57	3,866	11M	186B
1400/10/20	16,000	15,420	16,600	15,980	(1.54)	5,988	19M	303B
1400/10/19	16,500	16,100	16,880	16,230	(4.19)	5,828	20M	317B
1400/10/18	17,350	16,700	17,620	16,940	(3.59)	9,928	27M	459B
1400/10/15	18,400	17,480	18,400	17,570	(4.46)	7,988	33M	579B
1400/10/14	18,950	17,700	18,950	18,390	(0.16)	8,449	25M	464B
1400/10/13	18,100	17,700	18,530	18,420	4.36	8,612	31M	570B
1400/10/12	17,400	17,300	18,050	17,650	0.57	4,141	13M	222B
1400/10/11	17,190	16,710	17,900	17,550	1.50	6,520	21M	366B
1400/10/08	17,490	16,850	17,790	17,290	0.0	8,354	27M	472B
1400/10/07	17,070	16,800	17,330	17,290	4.72	8,408	44M	756B
1400/10/06	16,280	15,890	16,870	16,510	2.74	7,799	28M	459B
1400/10/05	16,300	15,970	16,300	16,070	(4.4)	7,259	22M	351B
1400/10/04	17,500	16,310	17,500	16,810	(0.83)	8,121	26M	433B
1400/10/01	16,350	16,300	17,100	16,950	4.05	6,559	25M	428B
1400/09/30	16,020	16,000	16,550	16,290	0.56	5,560	20M	323B
1400/09/29	16,410	16,140	16,790	16,200	(4.59)	7,811	32M	513B
1400/09/28	17,500	16,840	17,550	16,980	(4.18)	5,793	20M	335B
1400/09/27	17,530	17,500	18,150	17,720	1.32	3,959	11M	192B
1400/09/24	17,600	16,860	17,850	17,490	(0.68)	5,250	22M	381B
1400/09/23	17,600	16,980	18,200	17,610	(1.45)	5,978	20M	359B
1400/09/22	18,000	17,310	18,060	17,870	3.90	10,604	41M	729B
1400/09/21	17,200	16,910	18,290	17,200	(3.32)	6,306	36M	612B
1400/09/20	18,650	17,660	18,650	17,790	(4.25)	7,038	25M	439B
1400/09/17	18,200	17,800	18,990	18,580	2.48	7,118	17M	319B
1400/09/16	18,400	17,950	18,880	18,130	(3.97)	6,829	21M	388B
1400/09/15	19,600	18,590	19,800	18,880	(3.48)	9,119	22M	414B
1400/09/14	19,400	19,000	20,100	19,560	(0.25)	7,876	20M	396B
1400/09/13	19,610	19,540	20,360	19,610	(4.62)	4,959	16M	320B
1400/09/10	21,150	20,450	21,200	20,560	(4.46)	4,821	11M	220B
1400/09/09	22,030	20,930	22,250	21,520	(2.32)	6,956	19M	404B
1400/09/08	21,900	21,520	22,300	22,030	3.52	6,963	15M	335B
1400/09/07	21,290	20,640	21,690	21,280	0.52	7,379	16M	345B
1400/09/06	21,900	20,950	21,950	21,170	(3.99)	10,427	28M	585B
1400/09/03	22,350	21,940	23,030	22,050	(4.5)	10,765	27M	592B
1400/09/02	23,950	23,030	23,980	23,090	(4.74)	8,815	23M	523B
1400/09/01	24,370	23,490	24,950	24,240	(0.53)	9,499	20M	487B
1400/08/30	25,300	24,310	25,300	24,370	(4.73)	9,236	28M	672B
1400/08/29	25,490	25,100	26,140	25,580	2.61	9,582	20M	520B
1400/08/26	25,000	24,230	25,560	24,930	1.51	8,904	25M	622B
1400/08/25	24,620	23,800	25,230	24,560	1.45	9,621	25M	619B
1400/08/24	23,760	23,750	24,340	24,210	4.40	14,135	46M	1T
1400/08/23	23,010	22,300	24,000	23,190	(0.13)	8,974	21M	486B
1400/08/22	24,130	22,820	24,150	23,220	(3.33)	10,196	26M	606B
1400/08/19	24,000	23,000	24,510	24,020	1.35	10,474	25M	599B
1400/08/18	23,400	22,900	24,020	23,700	3.58	14,245	43M	1T
1400/08/17	22,000	21,370	23,020	22,880	4.33	10,023	39M	898B
1400/08/16	22,600	21,110	22,800	21,930	(1.31)	18,460	55M	1T
1400/08/15	22,220	22,220	22,220	22,220	4.96	1,262	6M	126B
1400/08/12	21,030	20,670	21,210	21,170	4.80	2,865	11M	235B
1400/08/11	20,010	19,820	20,850	20,200	(3.16)	18,657	54M	1T
1400/08/10	20,440	20,440	22,130	20,860	(3.02)	16,301	50M	1T
1400/08/09	21,480	21,480	21,480	21,510	(4.87)	707	3M	61B
1400/08/08	23,000	22,510	23,690	22,610	(4.56)	5,430	16M	354B
1400/08/05	23,750	23,160	24,490	23,690	2.29	6,648	19M	460B
1400/07/21	29,300	28,870	30,860	29,050	(4.38)	16,807	43M	1T
1400/07/20	31,850	30,260	32,170	30,380	(4.62)	14,041	38M	1T
1400/07/19	30,420	30,420	31,940	31,850	4.70	14,360	37M	1T
1400/07/18	30,240	30,240	31,290	30,420	(4.43)	19,867	50M	2T
1400/07/17	31,890	31,720	32,700	31,830	(4.64)	3,803	9M	279B
1400/07/14	34,800	32,820	35,300	33,380	(3.36)	25,381	49M	2T
1400/07/12	33,990	33,670	34,590	34,540	4.83	14,808	36M	1T
1400/07/11	32,770	31,320	33,490	32,950	3.29	22,082	48M	2T
1400/07/10	30,500	30,500	32,150	31,900	4.18	11,276	31M	973B
1400/07/07	30,290	30,280	31,700	30,620	(3.92)	27,281	58M	2T
1400/07/06	33,000	31,580	33,240	31,870	(4.12)	9,295	18M	569B
1400/07/04	35,000	32,700	35,000	33,240	(3.43)	17,005	29M	950B
1400/07/03	34,300	33,100	35,190	34,420	1.86	18,150	28M	956B
1400/06/31	34,100	33,410	35,160	33,790	(3.9)	22,527	49M	2T
1400/06/30	36,500	35,050	36,760	35,160	(4.69)	13,166	38M	1T
1400/06/29	36,800	36,010	38,300	36,890	(2.56)	21,726	38M	1T
1400/06/28	38,020	37,790	38,800	37,860	(4.8)	13,242	33M	1T
1400/06/27	40,490	39,660	40,900	39,770	(4.72)	9,263	19M	758B
1400/06/24	42,800	40,800	43,050	41,740	(1.14)	22,027	30M	1T
1400/06/23	41,900	41,300	42,300	42,220	4.79	22,615	42M	2T
1400/06/22	40,540	38,950	42,200	40,290	(1.73)	27,713	52M	2T
1400/06/21	41,900	40,540	43,250	41,000	(3.91)	17,140	35M	1T
1400/06/20	44,050	42,210	44,600	42,670	(3.96)	23,736	39M	2T
1400/06/17	45,150	44,080	46,790	44,430	(4.23)	32,258	56M	2T
1400/06/16	45,880	44,510	47,970	46,390	1.16	41,140	70M	3T
1400/06/15	45,500	44,840	46,100	45,860	4.44	18,612	45M	2T
1400/06/14	43,800	42,360	44,480	43,910	3.63	19,143	40M	2T
1400/06/13	42,200	41,480	42,460	42,370	4.77	28,599	68M	3T
1400/06/10	39,890	39,010	40,890	40,440	3.83	19,437	54M	2T
1400/06/09	39,000	37,740	40,500	38,950	(1.94)	20,834	43M	2T
1400/06/08	39,500	38,100	40,890	39,720	1.66	31,960	65M	3T
1400/06/07	38,000	37,690	39,570	39,070	3.66	30,433	75M	3T
1400/06/06	37,200	36,660	38,450	37,690	2.64	18,509	38M	1T
1400/06/03	37,120	36,000	37,400	36,720	(1.02)	19,957	39M	1T
1400/06/02	37,930	36,600	38,100	37,100	0.71	23,681	40M	1T
1400/06/01	36,200	35,070	37,620	36,840	2.82	26,431	55M	2T
1400/05/31	35,500	35,010	36,980	35,830	(0.58)	30,496	56M	2T
1400/05/24	35,800	35,550	36,990	36,040	(3.69)	37,616	67M	2T
1400/05/23	38,200	37,200	38,490	37,420	(4.42)	18,860	36M	1T
1400/05/20	40,000	38,530	40,110	39,150	(1.56)	23,275	40M	2T
1400/05/19	38,790	38,180	40,500	39,770	2.53	20,697	42M	2T
1400/05/18	39,000	38,450	39,880	38,790	(1.0)	14,311	21M	807B
1400/05/17	40,100	38,090	40,560	39,180	(1.85)	18,288	32M	1T
1400/05/16	40,200	39,390	41,000	39,920	1.97	15,800	27M	1T
1400/05/13	38,160	37,660	39,540	39,150	3.96	19,556	45M	2T
1400/05/12	37,100	36,700	38,150	37,660	0.72	13,025	21M	809B
1400/05/11	37,010	35,800	38,500	37,390	(0.37)	19,141	33M	1T
1400/05/10	39,000	36,990	39,000	37,530	(3.6)	21,711	37M	1T
1400/05/09	38,600	38,400	39,940	38,930	0.18	13,916	23M	885B
1400/05/06	37,900	37,610	39,800	38,860	2.13	15,290	25M	962B
1400/05/05	38,850	37,600	39,000	38,050	(3.84)	18,203	34M	1T
1400/05/04	40,990	39,000	40,990	39,570	(2.58)	19,092	31M	1T
1400/04/28	41,180	39,900	41,590	40,620	1.12	23,920	43M	2T
1400/04/27	38,690	37,800	40,570	40,170	3.96	23,455	63M	3T
1400/04/26	39,150	37,590	39,740	38,640	(0.08)	19,595	37M	1T
1400/04/23	38,830	37,710	39,550	38,670	(0.31)	20,027	33M	1T
1400/04/22	38,170	37,950	40,200	38,790	(1.82)	22,231	44M	2T
1400/04/21	41,090	39,040	41,100	39,510	(3.85)	29,857	50M	2T
1400/04/20	41,370	40,500	41,800	41,090	1.76	19,131	31M	1T
1400/04/19	40,350	39,600	41,120	40,380	2.49	23,178	42M	2T
1400/04/16	38,790	37,800	40,800	39,400	(0.35)	26,607	51M	2T
1400/04/15	40,070	38,680	41,300	39,540	(2.73)	32,640	53M	2T
1400/04/14	41,600	39,800	42,400	40,650	(1.0)	25,933	46M	2T
1400/04/13	39,110	39,100	41,990	41,060	1.51	28,444	59M	2T
1400/04/12	41,600	39,430	42,850	40,450	(2.53)	48,685	98M	4T
1400/04/09	41,600	40,500	41,600	41,500	4.75	41,649	108M	4T
1400/04/08	37,590	37,590	41,530	39,620	0.15	41,018	141M	6T
1400/04/07	39,520	39,520	40,300	39,560	(4.88)	9,349	26M	1T
1400/04/06	42,850	39,520	42,850	41,590	1.91	87,577	181M	8T
1400/04/05	40,810	40,810	40,810	40,810	4.99	2,123	5M	198B
1400/04/02	38,870	38,870	38,870	38,870	5.00	3,162	6M	247B
1400/04/01	37,000	36,050	37,230	37,020	4.40	7,285	22M	829B
1400/03/31	35,380	34,770	35,560	35,460	4.69	7,756	25M	893B
1400/03/30	33,650	32,500	34,880	33,870	8.14	23,494	60M	2T
1400/03/19	31,600	30,220	32,980	31,630	(0.13)	41,650	89M	3T
1400/03/18	31,670	31,670	31,670	31,670	4.97	2,762	6M	198B
1400/03/17	30,170	30,170	30,170	30,170	4.98	1,854	4M	134B
1400/03/12	28,740	28,740	28,740	28,740	4.97	1,643	6M	160B
1400/03/11	27,390	26,710	27,490	27,380	4.54	3,987	12M	326B
1400/03/10	25,880	24,700	26,530	26,190	3.64	15,572	50M	1T
1400/03/09	25,440	24,450	25,440	25,270	4.29	15,584	55M	1T
1400/03/08	23,400	23,400	24,380	24,230	4.35	4,540	16M	392B
1400/03/05	23,520	22,920	23,690	23,220	(0.09)	12,191	26M	599B
1400/03/04	22,500	22,200	24,050	23,240	1.09	16,412	49M	1T
1400/03/03	22,970	22,970	23,500	22,990	(4.88)	7,179	32M	728B
1400/03/02	25,000	23,940	25,000	24,170	(4.05)	4,826	19M	463B
1400/03/01	26,760	24,830	26,800	25,190	(3.6)	12,485	46M	1T
1400/02/29	26,100	25,110	26,630	26,130	2.55	19,318	60M	2T
1400/02/28	25,300	24,830	26,890	25,480	(2.49)	19,817	71M	2T
1400/02/27	27,050	25,800	27,380	26,130	(3.76)	7,749	23M	599B
1400/02/26	26,640	26,150	28,000	27,150	(0.84)	17,690	49M	1T
1400/02/25	27,050	27,030	28,700	27,380	(3.76)	15,079	42M	1T
1400/02/22	29,300	27,380	29,910	28,450	0.82	26,959	66M	2T
1400/02/21	27,500	27,140	28,710	28,220	4.17	14,131	45M	1T
1400/02/20	27,020	27,020	27,670	27,090	(2.73)	12,226	51M	1T
1400/02/19	27,180	27,180	27,180	27,850	(0.61)	316	481K	13B
1400/02/18	27,990	27,990	28,600	28,020	(2.88)	2,443	15M	434B
1400/02/15	28,820	28,820	29,450	28,850	(2.89)	12,630	44M	1T
1400/02/13	29,480	29,480	29,480	29,710	(2.24)	946	2M	51B
1400/02/12	30,390	30,390	30,600	30,390	(2.97)	2,939	9M	259B
1400/02/11	31,290	31,280	31,900	31,320	(2.85)	5,001	12M	388B
1400/02/08	33,000	31,820	33,270	32,240	(1.71)	17,163	38M	1T
1400/02/07	32,490	32,170	33,300	32,800	4.33	17,116	34M	1T
1400/02/06	31,090	30,620	32,150	31,440	2.68	16,430	34M	1T
1400/02/05	30,100	29,700	31,980	30,620	0.03	23,166	64M	2T
1400/02/04	30,800	30,500	31,270	30,610	(2.64)	7,272	25M	759B
1400/02/01	31,600	31,300	32,150	31,440	(2.54)	5,878	13M	416B
1400/01/31	31,950	31,280	33,750	32,260	1.10	25,388	72M	2T
1400/01/30	31,910	31,910	31,910	31,910	(2.0)	2,540	11M	341B
1400/01/29	32,090	32,090	32,090	32,560	(0.55)	411	642K	21B
1400/01/28	32,740	32,740	32,900	32,740	(1.98)	2,380	8M	251B
1400/01/25	33,900	32,290	34,450	33,400	2.36	33,220	77M	3T
1400/01/24	32,300	31,700	32,840	32,630	5.29	11,836	31M	1T
1400/01/23	30,340	30,340	32,350	30,990	0.13	31,363	97M	3T
1400/01/22	30,590	30,590	30,590	30,950	(0.83)	549	966K	30B
1400/01/21	31,210	31,210	31,210	31,210	(1.98)	865	6M	174B
1400/01/18	32,100	31,660	32,270	31,840	(1.42)	3,349	11M	336B
1400/01/17	32,000	31,810	33,290	32,300	(0.46)	20,142	48M	2T
1400/01/16	32,580	32,370	33,090	32,450	(1.76)	10,578	28M	900B
1400/01/15	32,950	32,580	33,800	33,030	(0.63)	23,568	51M	2T
1400/01/14	34,400	32,760	34,800	33,240	(0.54)	35,684	104M	3T
1400/01/11	31,470	31,470	34,030	33,420	4.08	47,984	165M	6T
1400/01/10	32,110	32,110	32,110	32,110	(1.98)	1,256	3M	98B
1400/01/08	32,760	32,760	32,760	32,760	(1.97)	1,469	3M	98B
1400/01/07	33,900	33,300	33,950	33,420	(1.62)	4,595	13M	436B
1399/12/27	34,100	33,870	34,700	33,970	(1.71)	22,127	47M	2T
1399/12/26	35,500	34,210	36,170	34,560	(0.97)	44,775	98M	3T
1399/12/25	34,050	33,800	36,100	34,900	2.14	63,674	146M	5T
1399/12/24	35,170	33,590	35,980	34,170	(0.29)	20,401	43M	1T
1399/12/23	33,480	32,850	34,430	34,270	5.48	44,691	121M	4T
1399/12/20	31,790	31,020	33,390	32,490	2.65	50,725	107M	3T
1399/12/19	29,770	29,770	32,190	31,650	4.21	65,714	207M	7T
1399/12/18	30,370	30,370	30,370	30,370	(1.97)	2,371	5M	149B
1399/12/17	31,570	29,660	31,570	30,980	3.99	73,738	199M	6T
1399/12/16	29,000	28,920	29,960	29,790	5.38	9,243	29M	871B
1399/12/13	28,700	27,340	28,850	28,270	3.86	36,181	89M	3T
1399/12/12	26,010	26,010	27,570	27,220	4.65	31,754	109M	3T
1399/12/11	26,010	26,010	26,010	26,010	(2.0)	631	3M	84B
1399/12/10	26,070	26,070	26,070	26,540	(0.23)	235	252K	7B
1399/12/09	26,330	26,330	26,330	26,600	(0.97)	385	1M	30B
1399/12/06	26,860	26,860	26,860	26,860	(1.97)	885	3M	78B
1399/12/05	27,400	27,400	27,400	27,400	(1.97)	1,688	6M	176B
1399/12/04	27,950	27,950	27,950	27,950	(2.0)	1,965	11M	319B
1399/11/29	28,500	27,880	28,780	28,520	5.01	5,879	29M	830B
1399/11/28	27,100	26,030	27,460	27,160	4.82	36,994	126M	3T
1399/11/27	24,810	24,800	26,280	25,910	4.48	29,803	110M	3T
1399/11/26	25,600	24,650	25,600	24,800	(1.39)	10,369	34M	850B
1399/11/25	25,160	24,700	25,160	25,150	5.94	18,033	70M	2T
1399/11/21	23,040	22,810	23,950	23,740	4.08	8,571	27M	636B
1399/11/20	23,040	22,000	23,040	22,810	3.92	23,633	79M	2T
1399/11/19	21,220	21,220	22,160	21,950	3.98	5,166	20M	430B
1399/11/18	22,000	20,810	22,100	21,110	(3.61)	11,783	53M	1T
1399/11/15	22,560	20,600	22,560	21,900	1.91	37,756	154M	3T
1399/11/14	21,490	21,490	21,490	21,490	4.98	1,984	5M	105B
1399/11/13	20,000	19,640	20,620	20,470	4.23	8,390	30M	607B
1399/11/12	19,840	18,900	19,840	19,640	3.92	23,106	84M	2T
1399/11/11	18,220	18,150	19,010	18,900	4.36	13,518	60M	1T
1399/11/08	18,030	18,030	18,800	18,110	(4.53)	14,150	64M	1T
1399/11/07	19,230	18,900	19,800	18,970	(4.63)	7,929	32M	614B
1399/11/06	19,520	19,470	20,900	19,890	(2.93)	20,571	74M	1T
1399/11/05	21,510	19,470	21,510	20,490	0.0	33,132	127M	3T
1399/11/04	20,490	20,490	20,490	20,490	4.97	1,740	10M	207B
1399/11/01	18,940	18,720	19,650	19,520	4.27	6,723	33M	637B
1399/10/30	18,540	18,540	19,490	18,720	(4.05)	31,853	134M	3T
1399/10/29	19,510	19,510	19,510	19,510	(4.97)	1,122	9M	179B
1399/10/27	21,000	19,790	21,200	20,530	(1.44)	11,545	58M	1T
1399/10/24	20,770	20,760	21,500	20,830	(4.67)	27,554	142M	3T
1399/10/23	21,850	21,850	21,850	21,850	(5.0)	1,768	7M	155B
1399/10/22	23,900	22,790	24,170	23,000	(4.09)	17,865	63M	1T
1399/10/21	24,200	23,490	25,170	23,980	(2.99)	43,451	135M	3T
1399/10/20	25,910	24,160	26,390	24,720	(2.79)	25,944	85M	2T
1399/10/17	25,790	25,340	26,480	25,430	(4.65)	7,911	24M	599B
1399/10/16	26,050	25,600	27,780	26,670	0.41	48,229	121M	3T
1399/10/15	27,100	26,380	28,380	26,560	(4.32)	45,351	131M	3T
1399/10/14	28,500	26,850	29,400	27,760	(1.77)	76,196	188M	5T
1399/10/13	27,540	26,170	28,910	28,260	2.61	82,822	251M	7T
1399/10/10	27,540	27,540	27,540	27,540	4.99	5,128	35M	972B
1399/10/09	25,150	25,150	27,790	26,230	(0.91)	42,927	209M	5T
1399/10/08	26,470	26,470	26,470	26,470	(4.99)	6,105	15M	386B
1399/10/07	28,370	26,160	28,370	27,860	3.11	69,248	215M	6T
1399/10/02	27,020	27,020	27,020	27,020	4.97	3,247	21M	558B
1399/10/01	25,740	25,740	25,740	25,740	4.98	2,672	10M	259B
1399/09/30	24,570	23,900	24,570	24,520	4.79	20,418	84M	2T
1399/09/29	23,400	23,120	23,400	23,400	4.98	6,297	33M	781B
1399/09/26	21,370	21,370	23,390	22,290	(0.89)	30,680	111M	2T
1399/09/25	22,500	22,210	23,650	22,490	(3.77)	5,618	21M	482B
1399/09/24	23,660	22,550	23,670	23,370	3.64	46,322	147M	3T
1399/09/23	20,810	20,810	22,870	22,550	3.49	27,315	123M	3T
1399/09/22	23,350	21,210	23,350	21,790	(2.37)	42,806	101M	2T
1399/09/19	22,600	21,530	22,600	22,320	3.67	39,645	122M	3T
1399/09/18	21,530	20,850	21,540	21,530	4.92	20,717	115M	2T
1399/09/17	20,620	19,660	20,620	20,520	4.48	26,652	134M	3T
1399/09/16	19,640	19,640	19,640	19,640	4.97	1,845	15M	286B
1399/09/15	18,180	17,950	18,840	18,710	4.23	5,691	33M	620B
1399/09/12	17,800	17,460	18,650	17,950	(1.27)	15,498	47M	837B
1399/09/11	17,700	17,210	18,640	18,180	0.44	23,503	87M	2T
1399/09/10	18,700	17,530	18,800	18,100	(1.9)	42,973	139M	3T
1399/09/09	18,450	18,450	18,450	18,450	4.95	2,871	17M	314B
1399/09/08	17,300	17,300	17,970	17,580	2.63	793	4M	69B
1399/09/05	16,520	16,450	17,260	17,130	4.20	11,265	41M	694B
1399/09/04	16,520	15,910	16,520	16,440	4.45	13,122	60M	980B
1399/09/03	15,300	14,720	15,820	15,740	4.45	8,363	39M	617B
1399/09/02	15,190	14,480	15,800	15,070	(1.12)	15,135	70M	1T
1399/09/01	15,520	14,300	15,520	15,240	3.04	14,270	72M	1T
1399/08/28	14,790	14,790	14,790	14,790	4.97	935	6M	84B
1399/08/27	14,000	13,530	14,160	14,090	4.45	12,493	64M	900B
1399/08/26	13,320	13,320	14,000	13,490	(3.78)	17,924	77M	1T
1399/08/25	14,490	13,300	14,490	14,020	1.59	20,102	106M	1T
1399/08/24	14,030	14,030	14,030	13,800	3.22	652	2M	35B
1399/08/21	13,370	13,370	13,370	13,370	4.95	1,021	6M	86B
1399/08/20	12,740	12,740	12,740	12,740	4.94	1,322	9M	112B
1399/08/19	12,160	11,600	12,160	12,140	4.75	8,422	69M	843B
1399/08/18	11,080	11,080	12,240	11,590	(0.6)	5,484	43M	497B
1399/08/17	11,750	11,570	12,250	11,660	(4.19)	2,069	9M	101B
1399/08/14	12,150	11,940	12,950	12,170	(3.11)	9,112	30M	371B
1399/08/12	12,550	12,550	12,820	12,560	(4.92)	3,607	19M	239B
1399/08/11	13,890	13,080	13,890	13,210	(4.0)	2,788	12M	153B
1399/08/10	13,580	13,300	13,890	13,760	4.01	11,153	47M	643B
1399/08/07	13,140	13,140	13,740	13,230	(4.34)	14,051	62M	815B
1399/08/06	13,770	13,770	13,770	13,830	(4.55)	522	3M	40B
1399/08/05	14,100	14,100	14,100	14,490	(2.36)	492	2M	21B
1399/08/03	14,820	14,820	14,820	14,840	(4.81)	593	3M	46B
1399/07/30	15,500	15,470	16,700	15,590	(4.24)	4,374	16M	254B
1399/07/29	16,280	16,280	16,280	16,280	(4.96)	571	3M	51B
1399/07/28	16,730	16,730	16,730	17,130	(2.73)	413	1M	25B
1399/07/27	17,610	17,610	17,610	17,610	(4.96)	791	3M	50B
1399/07/23	18,870	18,430	18,880	18,530	(4.48)	4,311	10M	184B
1399/07/22	19,080	18,060	19,670	19,400	3.52	21,185	65M	1T
1399/07/21	18,180	17,500	19,070	18,740	3.14	24,785	95M	2T
1399/07/20	18,170	18,170	18,170	18,170	4.97	1,553	18M	334B
1399/07/19	17,670	17,670	17,670	17,310	2.85	889	2M	30B
1399/07/16	16,880	16,880	16,880	16,830	4.66	887	3M	55B
1399/07/15	16,480	16,480	16,480	16,080	2.42	753	2M	28B
1399/07/14	14,700	14,700	15,970	15,700	3.22	5,737	26M	413B
1399/07/13	15,290	14,000	15,290	15,210	4.39	15,022	86M	1T
1399/07/12	13,740	13,740	15,180	14,570	0.76	14,749	56M	820B
1399/07/09	14,230	14,230	14,230	14,460	(3.41)	1,007	2M	30B
1399/07/08	14,820	14,820	14,820	14,970	(3.98)	610	2M	36B
1399/07/07	14,950	14,950	14,950	15,590	(0.89)	298	539K	8B
1399/07/06	15,160	15,160	15,160	15,730	(1.38)	551	836K	13B
1399/07/05	16,290	15,480	16,960	15,950	(2.09)	8,784	25M	405B
1399/07/02	16,740	15,910	17,350	16,290	(2.69)	23,959	74M	1T
1399/07/01	16,740	16,740	16,740	16,740	(4.99)	5,016	29M	491B
1399/06/31	17,130	17,130	17,130	17,620	(2.27)	770	1M	20B
1399/06/30	18,200	17,890	18,500	18,030	(4.25)	4,305	13M	228B
1399/06/29	19,440	18,730	19,590	18,830	(4.46)	22,158	68M	1T
1399/06/26	20,980	19,160	20,990	19,710	(2.23)	21,873	60M	1T
1399/06/25	19,800	18,900	20,640	20,160	2.54	39,113	121M	2T
1399/06/24	19,660	19,660	19,660	19,660	(4.98)	2,590	13M	251B
1399/06/23	20,030	20,030	20,030	20,690	(1.85)	757	861K	17B
1399/06/22	22,130	20,700	22,500	21,080	(3.21)	9,875	34M	707B
1399/06/19	21,780	21,780	21,780	21,780	(4.97)	3,321	26M	560B
1399/06/18	21,870	21,870	21,870	22,920	(0.43)	259	193K	4B
1399/06/17	22,100	22,100	22,100	23,020	(1.03)	420	487K	11B
1399/06/16	23,240	23,240	23,820	23,260	(4.91)	6,761	32M	753B
1399/06/15	24,450	24,450	24,810	24,460	(4.94)	5,862	28M	675B
1399/06/12	24,810	24,810	24,810	25,730	(1.46)	726	677K	17B
1399/06/11	25,320	25,320	25,320	26,110	(2.03)	1,075	943K	24B
1399/06/10	28,370	25,670	28,370	26,650	(1.37)	20,970	59M	2T
1399/06/05	26,800	26,010	27,170	27,020	4.40	10,734	31M	842B
1399/06/04	25,630	25,630	26,870	25,880	(4.04)	47,956	151M	4T
1399/06/03	26,970	26,970	26,970	26,970	(4.97)	1,191	4M	100B
1399/06/02	27,670	27,670	27,670	28,380	(2.54)	1,210	1M	33B
1399/06/01	29,100	28,500	31,480	29,120	(2.9)	7,865	18M	526B
1399/05/29	29,990	29,990	29,990	29,990	(4.97)	2,763	3M	76B
1399/05/28	32,560	30,000	33,140	31,560	(0.03)	51,744	118M	4T
1399/05/27	31,520	31,520	32,430	31,570	(4.82)	26,066	86M	3T
1399/05/26	33,170	33,170	33,170	33,170	(4.98)	3,586	4M	126B
1399/05/25	35,750	34,000	36,780	34,910	(2.43)	15,091	36M	1T
1399/05/22	37,100	34,540	38,160	35,780	(1.57)	36,488	100M	4T
1399/05/21	36,350	36,350	36,350	36,350	(4.99)	4,276	4M	163B
1399/05/20	38,260	38,260	38,260	38,260	(4.99)	13,884	16M	606B
1399/05/19	40,270	40,270	40,270	40,270	(4.98)	25,231	29M	1T
1399/05/15	42,380	42,380	42,380	42,380	(5.0)	37,455	39M	2T
1399/05/14	45,060	43,000	45,060	44,610	3.94	59,043	138M	6T
1399/05/13	42,920	42,920	42,920	42,920	4.99	5,510	27M	1T
1399/05/08	40,880	40,880	40,880	40,880	4.98	1,088	13M	511B
1399/05/07	38,940	38,940	38,940	38,940	4.99	1,301	2M	96B
1399/05/06	37,090	37,090	37,090	37,090	4.98	1,568	3M	110B
1399/05/05	35,360	35,350	35,360	35,330	4.90	786	2M	81B
1399/05/04	33,680	33,680	33,680	33,680	4.99	1,133	3M	90B
1399/05/01	32,080	32,080	32,080	32,080	4.97	11,073	22M	709B
1399/04/31	30,680	27,780	30,700	30,560	4.51	53,950	164M	5T
1399/04/30	29,240	29,240	29,240	29,240	4.99	15,440	70M	2T
1399/04/29	27,850	27,850	27,850	27,850	4.98	7,589	68M	2T
1399/04/28	26,530	26,000	26,530	26,530	4.99	14,904	88M	2T
1399/04/25	25,500	24,910	26,690	25,270	(3.62)	40,312	104M	3T
1399/04/24	25,010	25,000	26,710	26,220	3.07	54,070	170M	4T
1399/04/23	25,320	25,320	26,470	25,440	(4.54)	29,515	113M	3T
1399/04/22	27,510	26,140	28,490	26,650	5.92	18,703	64M	2T
1399/04/17	25,510	23,090	25,510	25,460	4.77	30,034	158M	4T
1399/04/16	24,300	24,300	24,300	24,300	4.97	5,711	50M	1T
1399/04/15	23,000	22,530	23,650	23,150	2.75	14,897	62M	1T
1399/04/14	22,910	20,730	22,910	22,530	3.25	30,333	235M	5T
1399/04/11	21,820	21,820	21,820	21,820	4.95	983	3M	75B
1399/04/10	20,790	20,790	20,790	20,790	5.00	14,030	217M	5T
1399/04/09	18,250	18,250	19,930	19,800	4.27	16,757	206M	4T
1399/04/08	17,610	17,610	19,450	18,990	2.48	9,423	87M	2T
1399/04/03	18,530	18,530	18,530	18,530	4.99	471	8M	157B
1399/04/02	17,650	17,650	17,650	17,650	5.00	964	10M	175B
1399/04/01	16,810	16,810	16,810	16,810	5.00	1,061	13M	219B
1399/03/31	16,010	16,010	16,010	16,010	4.98	889	5M	77B
1399/03/27	15,500	15,500	15,500	15,250	3.25	655	3M	40B
1399/03/26	14,770	14,770	14,770	14,770	4.98	770	4M	59B
1399/03/25	14,070	14,070	14,070	14,070	5.00	1,442	8M	116B
1399/03/24	13,400	13,400	13,400	13,400	4.93	1,589	5M	66B
1399/03/21	12,665	12,500	13,100	12,770	0.89	6,531	26M	333B
1399/03/20	12,800	12,503	13,250	12,657	(3.83)	4,766	17M	211B
1399/03/19	12,683	12,683	14,017	13,161	(1.42)	6,262	23M	308B
1399/03/18	13,350	13,350	13,350	13,350	4.99	1,156	4M	56B
1399/03/17	12,550	12,400	12,793	12,715	4.36	3,008	13M	166B
1399/03/13	12,000	11,850	12,425	12,184	0.40	6,715	27M	324B
1399/03/12	11,860	11,698	12,552	12,136	0.07	4,363	16M	190B
1399/03/11	12,998	11,835	12,998	12,128	(2.64)	6,268	27M	333B
1399/03/10	12,170	12,170	12,581	12,457	3.96	3,892	26M	322B
1399/03/07	11,982	11,982	11,982	11,982	(5.0)	1,570	5M	61B
1399/03/06	12,221	12,221	12,805	12,612	(1.83)	465	1M	18B
1399/03/03	12,999	12,805	13,000	12,864	(4.56)	1,551	6M	73B
1399/02/31	13,663	13,013	13,663	13,478	3.57	10,984	44M	596B
1399/02/30	13,013	13,013	13,013	13,013	4.99	2,116	9M	111B
1399/02/29	12,409	12,050	12,409	12,394	4.87	3,542	19M	241B
1399/02/28	11,223	11,223	12,200	11,819	0.05	7,818	34M	401B
1399/02/27	11,700	11,609	12,599	11,813	(3.32)	2,183	10M	117B
1399/02/24	12,150	12,150	12,570	12,219	(4.46)	7,129	30M	371B
1399/02/23	12,562	12,562	12,562	12,789	(3.28)	896	3M	33B
1399/02/22	13,990	13,060	13,990	13,223	(3.81)	3,891	15M	194B
1399/02/21	13,899	12,600	13,899	13,747	3.84	6,979	26M	351B
1399/02/20	13,000	13,000	13,257	13,238	4.85	4,988	21M	277B
1399/02/17	12,500	12,500	12,900	12,626	(4.04)	5,523	17M	210B
1399/02/16	14,175	12,864	14,175	13,157	(2.84)	5,286	16M	206B
1399/02/15	13,900	12,760	14,100	13,541	0.82	9,137	28M	383B
1399/02/14	13,431	13,431	13,431	13,431	5.00	2,080	9M	114B
1399/02/13	12,792	12,792	12,792	12,792	5.00	2,543	10M	126B
1399/02/10	11,985	11,600	12,345	12,182	3.61	7,992	26M	319B
1399/02/09	12,140	11,555	12,140	11,758	(2.21)	7,418	23M	276B
1399/02/08	12,190	11,610	12,260	12,024	0.89	5,772	18M	220B
1399/02/07	12,231	11,200	12,231	11,918	2.31	7,740	28M	332B
1399/02/06	11,649	11,649	11,649	11,649	4.99	2,550	14M	165B
1399/02/03	10,950	10,300	11,325	11,095	2.86	7,020	26M	284B
1399/02/02	11,289	10,640	11,289	10,786	(2.76)	5,579	17M	186B
1399/02/01	10,989	10,850	11,390	11,092	0.94	5,006	15M	167B
1399/01/31	11,130	10,601	11,130	10,989	3.67	5,255	21M	226B
1399/01/30	10,825	10,825	10,825	10,600	2.81	794	3M	30B
1399/01/27	9,706	9,706	10,464	10,310	3.45	3,571	9M	95B
1399/01/26	9,915	9,915	10,299	9,966	(4.5)	5,506	14M	144B
1399/01/25	10,760	10,303	10,850	10,436	(3.77)	4,588	13M	140B
1399/01/24	10,572	10,100	11,000	10,845	2.55	4,243	13M	136B
1399/01/23	10,600	10,517	11,000	10,575	(4.47)	6,247	17M	179B
1399/01/20	11,193	10,650	11,600	11,070	(1.1)	6,208	16M	172B
1399/01/19	11,000	10,886	11,248	11,193	4.48	5,226	17M	191B
1399/01/18	10,763	10,680	10,977	10,713	(4.71)	4,851	15M	157B
1399/01/17	11,671	10,670	11,671	11,242	1.13	9,594	27M	299B
1399/01/16	11,123	10,978	11,123	11,116	4.93	3,132	12M	134B
1399/01/11	10,500	10,000	11,000	10,594	0.90	8,203	22M	235B
1399/01/10	10,554	10,084	10,554	10,500	4.46	7,060	27M	287B
1399/01/09	10,052	10,052	10,052	10,052	4.99	1,562	8M	77B
1399/01/06	9,694	9,694	9,694	9,574	3.69	943	4M	41B
1399/01/05	9,200	9,000	9,282	9,233	4.45	1,809	9M	82B
1398/12/28	8,748	8,600	8,955	8,840	3.16	4,038	12M	105B
1398/12/27	9,084	8,435	9,084	8,569	(3.48)	4,194	13M	113B
1398/12/26	8,401	8,401	8,956	8,878	4.08	4,644	15M	137B
1398/12/25	8,515	8,515	8,870	8,530	(4.83)	3,406	14M	123B
1398/12/24	9,564	8,658	9,564	8,963	(1.65)	3,049	9M	81B
1398/12/21	9,109	8,946	9,157	9,113	4.49	6,269	26M	234B
1398/12/20	8,629	8,629	9,100	8,721	(3.99)	6,336	28M	245B
1398/12/19	9,083	9,083	9,083	9,083	(5.0)	1,968	5M	50B
1398/12/17	9,479	9,006	9,952	9,561	1.08	6,560	24M	225B
1398/12/13	9,479	9,479	9,479	9,459	4.77	618	6M	56B
1398/12/12	9,028	9,023	9,028	9,028	4.99	3,021	25M	225B
1398/12/11	8,599	8,599	8,599	8,599	4.99	2,142	17M	150B
1398/12/10	8,090	7,699	8,509	8,190	1.06	5,670	33M	266B
1398/12/07	8,160	7,810	8,160	8,104	4.27	8,836	40M	325B
1398/12/06	7,772	7,772	7,772	7,772	5.00	743	5M	36B
1398/12/05	7,434	6,726	7,434	7,402	4.55	4,037	31M	230B
1398/12/04	7,080	7,080	7,080	7,080	5.00	1,094	8M	55B
1398/12/03	6,779	6,460	6,779	6,743	4.43	1,744	12M	84B
1398/11/30	6,375	6,262	6,469	6,457	4.80	2,132	17M	111B
1398/11/29	6,280	6,045	6,380	6,161	(2.11)	2,792	10M	59B
1398/11/28	6,500	6,205	6,500	6,294	(3.05)	2,812	10M	63B
1398/11/27	6,750	6,380	6,750	6,492	(1.26)	2,703	9M	57B
1398/11/26	6,800	6,350	6,800	6,575	0.92	2,441	8M	52B
1398/11/23	6,200	6,200	6,563	6,515	4.22	1,932	7M	46B
1398/11/21	6,489	6,147	6,599	6,251	(3.38)	2,657	10M	59B
1398/11/20	6,550	6,336	6,654	6,470	(2.98)	2,752	10M	62B
1398/11/19	6,754	6,400	6,920	6,669	0.23	2,632	11M	71B
1398/11/16	6,502	6,501	6,900	6,654	(1.04)	2,512	8M	56B
1398/11/15	7,030	6,678	7,030	6,724	(4.34)	3,250	13M	90B
1398/11/14	7,172	6,841	7,172	7,029	2.90	3,470	11M	75B
1398/11/13	6,500	6,330	6,955	6,831	3.13	3,997	20M	136B
1398/11/12	6,900	6,554	6,900	6,624	(3.97)	3,956	14M	91B
1398/11/08	7,322	6,633	7,322	6,898	(1.13)	5,652	22M	153B
1398/11/07	6,890	6,708	7,003	6,977	4.60	2,252	14M	100B
1398/11/06	6,708	6,400	6,708	6,670	4.40	4,899	31M	204B
1398/11/05	6,389	6,389	6,389	6,389	5.00	1,187	9M	59B
1398/11/02	6,110	5,881	6,119	6,085	4.41	3,492	19M	115B
1398/11/01	5,690	5,482	5,874	5,828	4.16	2,089	14M	84B
1398/10/30	5,700	5,536	5,700	5,595	(1.86)	1,907	7M	41B
1398/10/29	5,800	5,577	5,898	5,701	(2.45)	2,148	8M	47B
1398/10/28	5,837	5,681	5,932	5,844	3.43	1,766	7M	42B
1398/10/25	5,620	5,420	5,777	5,650	1.35	1,732	6M	35B
1398/10/24	5,590	5,400	5,590	5,575	4.71	1,848	11M	61B
1398/10/23	5,324	5,324	5,324	5,324	4.99	343	3M	17B
1398/10/22	5,071	5,071	5,071	5,071	4.99	197	3M	15B
1398/10/21	4,903	4,903	4,903	4,830	0.48	80	493K	2B
1398/10/18	4,807	4,807	4,807	4,807	(2.0)	287	2M	11B
1398/10/17	5,093	4,839	5,100	4,905	(3.69)	1,080	6M	28B
1398/10/15	5,086	5,086	5,300	5,093	(4.86)	2,023	14M	71B
1398/10/14	5,353	5,353	5,353	5,353	(4.99)	346	3M	19B
1398/10/11	5,670	5,511	5,820	5,634	0.14	2,000	8M	45B
1398/10/10	5,848	5,536	5,848	5,626	(3.45)	2,613	10M	55B
1398/10/09	5,969	5,701	5,969	5,827	(1.19)	2,297	9M	52B
1398/10/08	5,990	5,720	5,990	5,897	3.37	2,496	10M	62B
1398/10/07	5,650	5,500	5,760	5,705	3.99	1,192	5M	30B
1398/10/04	5,600	5,392	5,680	5,486	(1.3)	1,859	6M	34B
1398/10/03	5,491	5,466	5,780	5,558	(2.13)	2,139	7M	42B
1398/10/02	5,815	5,566	5,990	5,679	(3.06)	2,669	10M	55B
1398/10/01	5,990	5,804	5,990	5,858	(2.55)	2,226	6M	36B
1398/09/30	6,140	5,899	6,199	6,011	(1.57)	1,950	7M	43B
1398/09/27	6,090	5,902	6,300	6,107	2.78	2,503	10M	62B
1398/09/26	6,010	5,850	6,010	5,942	(0.57)	1,434	5M	28B
1398/09/25	6,000	5,850	6,088	5,976	0.76	2,101	9M	54B
1398/09/24	5,863	5,732	6,055	5,931	1.09	2,224	9M	50B
1398/09/23	5,958	5,750	5,990	5,867	(1.92)	2,592	9M	53B
1398/09/20	5,882	5,850	6,122	5,982	(1.87)	2,057	8M	47B
1398/09/19	6,200	5,859	6,290	6,096	1.50	3,177	11M	66B
1398/09/18	5,830	5,750	6,128	6,006	2.90	3,580	16M	99B
1398/09/17	5,802	5,734	6,066	5,837	(3.28)	4,861	19M	110B
1398/09/16	6,049	5,833	6,104	6,035	3.80	4,286	17M	101B
1398/09/13	5,700	5,660	5,836	5,814	4.59	2,863	17M	99B
1398/09/12	5,301	5,253	5,754	5,559	1.35	4,117	20M	112B
1398/09/11	5,592	5,155	5,592	5,485	2.99	6,760	37M	203B
1398/09/10	5,326	5,326	5,326	5,326	4.99	901	8M	40B
1398/09/09	5,084	4,920	5,084	5,073	4.77	1,184	8M	42B
1398/09/06	4,876	4,600	4,900	4,842	3.75	2,588	13M	65B
1398/09/05	4,667	4,667	4,667	4,667	4.99	408	3M	13B
1398/09/04	4,280	4,280	4,471	4,445	4.37	340	2M	9B
1398/09/03	4,260	4,180	4,410	4,259	(2.09)	1,896	9M	38B
1398/09/02	4,549	4,256	4,549	4,350	(2.88)	1,817	8M	34B
1398/08/29	4,580	4,421	4,580	4,479	1.66	938	3M	13B
1398/08/28	4,240	4,240	4,490	4,406	1.92	999	5M	20B
1398/08/27	4,193	4,193	4,550	4,323	(2.04)	1,253	7M	28B
1398/08/26	4,386	4,386	4,455	4,413	(4.4)	400	2M	8B
1398/08/25	4,870	4,420	4,870	4,616	(0.67)	1,122	5M	23B
1398/08/22	4,800	4,599	4,800	4,647	(0.32)	1,104	3M	16B
1398/08/21	4,740	4,550	4,756	4,662	2.91	1,394	7M	34B
1398/08/20	4,370	4,370	4,768	4,530	(1.5)	2,196	12M	56B
1398/08/19	4,580	4,579	4,800	4,599	(4.59)	750	3M	14B
1398/08/18	4,960	4,639	5,080	4,820	(1.29)	2,598	10M	48B
1398/08/14	4,900	4,655	5,090	4,883	(0.33)	2,810	11M	56B
1398/08/13	4,900	4,702	4,929	4,899	4.35	3,685	19M	94B
1398/08/12	4,560	4,520	4,726	4,695	4.31	2,301	21M	100B
1398/08/11	4,507	4,300	4,507	4,501	4.85	2,879	29M	130B
1398/08/08	4,381	4,381	4,381	4,293	2.88	130	1M	6B
1398/08/06	3,954	3,954	4,370	4,173	0.26	2,647	19M	79B
1398/08/04	4,162	4,162	4,162	4,162	(5.0)	387	3M	13B
1398/08/01	4,585	4,356	4,585	4,381	(9.22)	847	4M	18B
1398/07/28	4,742	4,742	4,742	4,826	(3.31)	199	1M	6B
1398/07/24	4,951	4,951	4,951	4,991	(4.22)	289	1M	7B
1398/07/23	5,108	5,108	5,108	5,211	(3.07)	162	1M	5B
1398/07/22	5,296	5,296	5,296	5,376	(3.55)	295	1M	7B
1398/07/21	5,799	5,516	5,799	5,574	(4.0)	1,214	5M	27B
1398/07/20	5,635	5,491	6,067	5,806	0.47	4,272	22M	128B
1398/07/17	5,779	5,779	5,779	5,779	(5.0)	480	3M	20B
1398/07/16	5,969	5,969	5,969	6,083	(3.18)	311	1M	6B
1398/07/15	6,623	6,136	6,623	6,283	(2.71)	2,660	14M	88B
1398/07/14	6,478	6,180	6,478	6,458	4.67	6,254	50M	322B
1398/07/13	6,170	6,170	6,170	6,170	4.99	1,124	22M	135B
1398/07/10	5,987	5,987	5,987	5,877	3.07	138	1M	9B
1398/07/09	5,702	5,702	5,702	5,702	4.99	448	12M	66B
1398/07/08	5,455	5,455	5,727	5,431	4.52	141	1M	6B
1398/07/03	5,196	5,196	5,196	5,196	4.99	258	3M	14B
1398/07/02	4,950	4,900	4,950	4,949	4.96	1,801	16M	79B
1398/07/01	4,715	4,715	4,715	4,715	4.99	245	4M	19B
1398/06/31	4,552	4,552	4,552	4,491	3.57	265	2M	8B
1398/06/30	4,230	4,100	4,371	4,336	4.16	602	4M	17B
1398/06/27	4,380	4,062	4,399	4,163	(2.62)	1,387	7M	31B
1398/06/26	4,300	4,051	4,416	4,275	0.26	1,812	8M	35B
1398/06/25	4,250	4,100	4,291	4,264	4.33	2,506	12M	52B
1398/06/24	4,092	3,817	4,092	4,087	4.85	2,302	24M	98B
1398/06/23	4,022	4,022	4,022	3,898	1.75	116	818K	3B
1398/06/20	3,831	3,831	3,831	3,831	4.99	372	4M	15B
1398/06/17	3,640	3,600	3,650	3,649	4.95	360	3M	9B
1398/06/16	3,360	3,360	3,500	3,477	4.29	1,100	6M	20B
1398/06/13	3,289	3,251	3,361	3,334	4.06	867	5M	17B
1398/06/12	3,242	3,177	3,300	3,204	(4.19)	1,619	11M	34B
1398/06/11	3,490	3,295	3,490	3,344	(3.58)	960	6M	20B
1398/06/10	3,549	3,342	3,550	3,468	0.87	1,162	7M	23B
1398/06/09	3,455	3,301	3,455	3,438	4.47	1,323	10M	35B
1398/06/06	3,045	3,044	3,364	3,291	2.72	1,247	10M	32B
1398/06/05	3,226	3,091	3,226	3,204	4.26	910	7M	22B
1398/06/04	3,066	2,937	3,089	3,073	4.45	906	6M	17B
1398/06/03	3,076	2,788	3,076	2,942	0.34	1,156	8M	22B
1398/06/02	2,850	2,824	2,978	2,932	3.35	1,406	10M	29B
1398/05/30	2,748	2,748	2,881	2,837	3.13	927	4M	12B
1398/05/28	2,790	2,700	2,799	2,751	0.77	590	3M	7B
1398/05/27	2,850	2,690	2,850	2,730	(2.6)	720	4M	12B
1398/05/26	2,889	2,781	2,889	2,803	(2.06)	720	4M	11B
1398/05/23	2,860	2,825	2,900	2,862	2.03	640	3M	8B
1398/05/22	2,845	2,729	2,865	2,805	(0.39)	756	3M	9B
1398/05/20	2,809	2,809	2,899	2,816	(4.74)	1,911	12M	34B
1398/05/19	3,110	2,814	3,110	2,956	(0.2)	2,575	24M	71B
1398/05/16	2,962	2,962	2,962	2,962	5.00	231	3M	7B
1398/05/15	2,823	2,823	2,823	2,821	4.91	217	2M	6B
1398/05/14	2,739	2,739	2,739	2,689	3.07	148	1M	4B
1398/05/13	2,684	2,684	2,684	2,609	2.03	158	958K	3B
1398/05/12	2,557	2,521	2,557	2,557	4.97	593	5M	14B
1398/05/09	2,300	2,292	2,467	2,436	3.66	753	5M	11B
1398/05/08	2,408	2,330	2,408	2,350	(0.04)	318	1M	3B
1398/05/07	2,380	2,310	2,390	2,351	(0.93)	422	2M	4B
1398/05/06	2,425	2,326	2,435	2,373	(0.42)	439	1M	3B
1398/05/05	2,392	2,330	2,400	2,383	2.72	497	2M	6B
1398/05/02	2,349	2,280	2,349	2,320	0.35	392	2M	5B
1398/05/01	2,370	2,280	2,370	2,312	(1.03)	373	3M	6B
1398/04/31	2,420	2,280	2,420	2,336	(2.38)	628	3M	6B
1398/04/30	2,433	2,346	2,433	2,393	(1.64)	347	2M	4B
1398/04/29	2,551	2,340	2,551	2,433	0.04	456	3M	6B
1398/04/26	2,380	2,320	2,561	2,432	(0.41)	505	2M	5B
1398/04/25	2,499	2,419	2,499	2,442	(4.08)	322	2M	5B
1398/04/24	2,600	2,496	2,620	2,546	(0.62)	378	2M	4B
1398/04/23	2,551	2,501	2,620	2,562	1.51	677	4M	10B
1398/04/22	2,571	2,499	2,630	2,524	(4.03)	1,030	7M	17B
1398/04/19	2,630	2,622	2,700	2,630	(4.71)	583	4M	12B
1398/04/18	2,950	2,705	2,950	2,760	(3.06)	1,391	9M	24B
1398/04/17	2,799	2,660	2,937	2,847	11.82	808	6M	18B
1398/04/05	2,689	2,555	2,689	2,575	(4.24)	1,115	8M	20B
1398/04/04	2,870	2,676	2,870	2,689	(4.51)	1,305	10M	27B
1398/04/03	2,732	2,732	2,950	2,816	(2.05)	1,620	13M	35B
1398/04/02	3,000	2,850	3,000	2,875	0.14	300	3M	8B
1398/03/29	2,871	2,871	2,871	2,871	(5.0)	262	3M	7B
1398/03/28	2,960	2,960	2,960	3,022	(2.99)	197	1M	4B
1398/03/27	3,189	3,030	3,290	3,115	2.53	756	6M	20B
1398/03/25	3,038	3,038	3,038	3,038	4.98	132	3M	10B
1398/03/22	2,894	2,894	2,894	2,894	4.97	290	4M	12B
1398/03/21	2,760	2,655	2,760	2,757	4.87	1,345	18M	50B
1398/03/20	2,629	2,629	2,629	2,629	4.99	186	5M	12B
1398/03/19	2,549	2,549	2,549	2,504	3.13	80	1M	4B
1398/03/18	2,428	2,404	2,428	2,428	4.97	327	5M	12B
1398/03/13	2,310	2,270	2,319	2,313	4.71	661	8M	18B
1398/03/12	2,170	2,170	2,211	2,209	4.89	679	10M	21B
1398/03/11	2,100	2,032	2,132	2,106	3.69	499	5M	11B
1398/03/08	2,100	2,000	2,100	2,031	(2.96)	369	2M	5B
1398/03/07	2,132	2,060	2,132	2,093	2.75	523	4M	8B
1398/03/05	1,997	1,970	2,047	2,037	4.46	430	4M	7B
1398/03/04	1,997	1,906	2,000	1,950	0.52	272	1M	2B
1398/03/01	1,991	1,879	2,000	1,940	(1.17)	628	4M	8B
1398/02/31	1,990	1,935	1,999	1,963	(2.05)	488	3M	5B
1398/02/30	2,045	1,931	2,064	2,004	(1.38)	257	1M	2B
1398/02/29	2,080	2,010	2,080	2,032	(0.68)	277	2M	4B
1398/02/28	2,100	2,008	2,100	2,046	(1.16)	346	3M	6B
1398/02/25	2,096	2,035	2,096	2,070	(1.15)	222	1M	3B
1398/02/24	2,140	2,060	2,146	2,094	0.34	373	3M	6B
1398/02/23	2,035	1,961	2,092	2,087	4.72	533	7M	15B
1398/02/22	2,060	1,944	2,060	1,993	(2.59)	387	4M	7B
1398/02/21	2,060	1,992	2,060	2,046	4.28	731	9M	18B
1398/02/18	1,853	1,850	1,977	1,962	4.20	439	6M	13B
1398/02/17	1,880	1,880	1,970	1,883	(4.8)	503	6M	11B
1398/02/16	2,050	1,977	2,050	1,978	(4.95)	854	16M	31B
1398/02/15	2,148	2,010	2,180	2,081	(0.76)	556	5M	11B
1398/02/14	2,020	2,016	2,118	2,097	3.91	716	6M	12B
1398/02/11	2,083	1,967	2,083	2,018	(0.3)	654	5M	10B
1398/02/10	2,042	1,972	2,044	2,024	3.95	932	9M	19B
1398/02/09	1,945	1,893	1,972	1,947	3.62	903	11M	22B
1398/02/08	1,830	1,820	1,883	1,879	4.74	707	11M	21B
1398/02/07	1,816	1,726	1,850	1,794	23.47	1,499	18M	33B
1398/01/24	1,773	1,773	1,773	1,773	4.97	314	4M	8B
1398/01/21	1,615	1,613	1,712	1,689	3.56	522	9M	15B
1398/01/20	1,655	1,610	1,655	1,631	(0.43)	405	4M	7B
1398/01/19	1,640	1,621	1,655	1,638	(0.91)	211	1M	2B
1398/01/18	1,688	1,620	1,688	1,653	0.24	529	5M	8B
1398/01/17	1,677	1,635	1,677	1,649	0.61	267	2M	3B
1398/01/11	1,700	1,602	1,700	1,639	(2.27)	249	1M	2B
1398/01/10	1,700	1,631	1,720	1,677	(0.18)	423	3M	5B
1398/01/07	1,710	1,612	1,749	1,680	0.30	479	4M	6B
1398/01/06	1,613	1,555	1,687	1,675	4.23	998	13M	22B
1398/01/05	1,610	1,580	1,625	1,607	1.32	229	1M	2B
1397/12/28	1,592	1,542	1,619	1,586	1.73	567	4M	7B
1397/12/27	1,500	1,491	1,563	1,559	4.70	681	9M	13B
1397/12/26	1,455	1,453	1,519	1,489	1.85	196	1M	2B
1397/12/25	1,467	1,447	1,490	1,462	(2.08)	168	2M	2B
1397/12/22	1,520	1,468	1,520	1,493	(0.93)	162	1M	1B
1397/12/21	1,540	1,490	1,547	1,507	(0.59)	182	1M	2B
1397/12/20	1,480	1,479	1,524	1,516	4.41	614	5M	8B
1397/12/19	1,420	1,410	1,466	1,452	3.94	265	2M	2B
1397/12/18	1,385	1,385	1,410	1,397	0.0	108	644K	900M
1397/12/15	1,385	1,385	1,412	1,397	0.14	94	501K	703M
1397/12/14	1,422	1,381	1,422	1,395	(0.64)	94	791K	1B
1397/12/13	1,435	1,400	1,435	1,404	0.79	133	998K	1B
1397/12/12	1,383	1,353	1,417	1,393	0.07	209	2M	2B
1397/12/11	1,455	1,378	1,455	1,392	(4.0)	457	4M	5B
1397/12/08	1,474	1,435	1,475	1,450	(0.07)	65	304K	439M
1397/12/07	1,436	1,420	1,441	1,451	(0.27)	60	218K	311M
1397/12/06	1,462	1,442	1,487	1,455	0.48	77	368K	541M
1397/12/05	1,440	1,422	1,450	1,448	(0.34)	100	347K	498M
1397/12/04	1,451	1,436	1,470	1,453	(1.09)	135	1M	2B
1397/12/01	1,477	1,440	1,500	1,469	0.69	83	1M	1B
1397/11/30	1,500	1,430	1,506	1,459	(1.88)	163	1M	2B
1397/11/29	1,456	1,456	1,493	1,487	(0.47)	88	426K	626M
1397/11/28	1,500	1,460	1,530	1,494	(0.13)	84	319K	473M
1397/11/27	1,492	1,480	1,501	1,496	(1.51)	117	894K	1B
1397/11/24	1,512	1,480	1,520	1,519	(1.62)	158	689K	1B
1397/11/23	1,543	1,510	1,544	1,544	(0.32)	84	334K	510M
1397/11/21	1,540	1,520	1,542	1,549	(0.64)	60	431K	658M
1397/11/17	1,554	1,500	1,598	1,559	1.50	161	2M	2B
1397/11/16	1,460	1,460	1,558	1,536	2.54	151	2M	2B
1397/11/15	1,560	1,476	1,560	1,498	(3.54)	214	1M	2B
1397/11/14	1,530	1,521	1,590	1,553	(0.64)	143	662K	1B
1397/11/13	1,535	1,525	1,600	1,563	(0.13)	69	369K	574M
1397/11/10	1,597	1,536	1,597	1,565	(0.7)	144	919K	1B
1397/11/09	1,561	1,553	1,597	1,576	2.14	259	1M	2B
1397/11/08	1,549	1,506	1,560	1,543	0.92	289	1M	2B
1397/11/07	1,546	1,505	1,549	1,529	0.07	103	448K	684M
1397/11/06	1,530	1,511	1,560	1,528	0.0	80	691K	1B
1397/11/03	1,496	1,496	1,559	1,528	(0.13)	157	723K	1B
1397/11/02	1,529	1,496	1,529	1,530	(0.33)	49	353K	534M
1397/11/01	1,473	1,472	1,597	1,535	(0.71)	107	607K	924M
1397/10/30	1,530	1,510	1,598	1,546	(2.34)	171	1M	2B
1397/10/29	1,625	1,543	1,625	1,583	(0.44)	258	1M	2B
1397/10/26	1,589	1,551	1,591	1,590	4.88	525	6M	10B
1397/10/25	1,431	1,431	1,528	1,516	4.12	404	4M	6B
1397/10/24	1,431	1,413	1,460	1,456	(0.48)	79	337K	483M
1397/10/23	1,490	1,432	1,490	1,463	(0.14)	56	152K	220M
1397/10/22	1,479	1,450	1,498	1,465	0.41	62	680K	1B
1397/10/19	1,486	1,458	1,489	1,459	0.21	72	272K	400M
1397/10/18	1,447	1,434	1,472	1,456	1.25	126	984K	1B
1397/10/17	1,437	1,400	1,449	1,438	1.41	155	1M	2B
1397/10/16	1,445	1,417	1,447	1,418	0.21	65	394K	561M
1397/10/15	1,424	1,399	1,435	1,415	0.28	70	548K	779M
1397/10/12	1,438	1,410	1,439	1,411	0.21	75	425K	602M
1397/10/11	1,478	1,380	1,478	1,408	(2.56)	280	2M	3B
1397/10/10	1,443	1,425	1,471	1,445	2.41	133	1M	1B
1397/10/09	1,410	1,410	1,448	1,411	1.15	83	678K	968M
1397/10/08	1,423	1,400	1,423	1,395	0.29	48	258K	365M
1397/10/05	1,400	1,372	1,419	1,391	0.43	137	789K	1B
1397/10/04	1,361	1,361	1,415	1,385	0.65	107	601K	839M
1397/10/03	1,440	1,350	1,479	1,376	(2.76)	348	3M	4B
1397/10/02	1,449	1,363	1,449	1,415	1.22	200	889K	1B
1397/10/01	1,490	1,388	1,490	1,398	(4.31)	252	2M	3B
1397/09/28	1,530	1,454	1,530	1,461	(4.51)	207	2M	2B
1397/09/27	1,554	1,487	1,554	1,530	(0.33)	126	964K	1B
1397/09/26	1,549	1,500	1,570	1,535	(0.07)	104	321K	492M
1397/09/25	1,555	1,520	1,555	1,536	(0.13)	112	499K	764M
1397/09/24	1,560	1,510	1,560	1,538	(0.32)	134	963K	1B
1397/09/21	1,569	1,503	1,570	1,543	(0.45)	114	578K	886M
1397/09/20	1,539	1,522	1,577	1,550	(0.06)	96	324K	502M
1397/09/19	1,609	1,541	1,609	1,551	(4.38)	178	3M	4B
1397/09/18	1,656	1,581	1,656	1,622	2.66	463	4M	6B
1397/09/17	1,580	1,580	1,580	1,580	4.98	68	1M	2B
1397/09/14	1,465	1,460	1,507	1,505	4.81	433	5M	8B
1397/09/13	1,460	1,420	1,478	1,436	0.56	100	473K	687M
1397/09/12	1,406	1,406	1,465	1,428	0.63	184	834K	1B
1397/09/11	1,459	1,413	1,521	1,419	(4.57)	237	2M	3B
1397/09/10	1,527	1,425	1,527	1,487	(0.8)	134	482K	706M
1397/09/07	1,557	1,462	1,557	1,499	0.60	117	585K	884M
1397/09/06	1,499	1,440	1,500	1,490	(1.52)	140	625K	913M
1397/09/05	1,549	1,459	1,549	1,513	(1.43)	124	497K	733M
1397/09/03	1,580	1,480	1,580	1,535	(1.41)	136	598K	900M
1397/08/30	1,522	1,522	1,598	1,557	(0.32)	95	399K	615M
1397/08/29	1,552	1,552	1,589	1,562	0.97	84	531K	829M
1397/08/26	1,601	1,542	1,601	1,547	(4.68)	139	2M	3B
1397/08/23	1,600	1,584	1,647	1,623	(0.79)	114	544K	873M
1397/08/22	1,690	1,552	1,690	1,636	0.55	290	2M	4B
1397/08/21	1,615	1,589	1,650	1,627	7.68	214	1M	2B
1397/08/15	1,500	1,466	1,619	1,511	(2.07)	324	2M	4B
1397/08/14	1,519	1,500	1,558	1,543	0.78	165	2M	3B
1397/08/13	1,488	1,484	1,520	1,531	(0.52)	77	285K	427M
1397/08/12	1,521	1,494	1,553	1,539	(2.1)	127	753K	1B
1397/08/09	1,608	1,539	1,608	1,572	(0.38)	82	379K	590M
1397/08/07	1,552	1,532	1,612	1,578	1.41	103	827K	1B
1397/08/06	1,550	1,505	1,600	1,556	(1.27)	123	1M	2B
1397/08/05	1,533	1,528	1,599	1,576	(1.99)	108	711K	1B
1397/08/02	1,571	1,566	1,600	1,608	(2.43)	112	706K	1B
1397/08/01	1,700	1,647	1,700	1,648	(4.9)	93	2M	2B
1397/07/30	1,791	1,680	1,791	1,733	(0.4)	103	696K	1B
1397/07/29	1,781	1,710	1,799	1,740	(3.06)	193	1M	2B
1397/07/28	1,800	1,747	1,845	1,795	1.82	239	2M	3B
1397/07/25	1,763	1,760	1,826	1,763	(4.81)	187	2M	4B
1397/07/24	1,833	1,800	1,880	1,852	3.18	183	2M	3B
1397/07/23	1,790	1,731	1,831	1,795	2.81	207	2M	4B
1397/07/22	1,672	1,672	1,672	1,746	(0.8)	21	222K	372M
1397/07/21	1,712	1,712	1,713	1,760	(2.33)	55	632K	1B
1397/07/18	1,802	1,802	1,802	1,802	(4.96)	175	3M	6B
1397/07/17	1,893	1,893	1,960	1,896	(4.82)	399	5M	10B
1397/07/16	1,898	1,898	1,898	1,992	(0.25)	9	74K	141M
1397/07/15	1,919	1,919	1,919	1,997	(1.09)	41	300K	576M
1397/07/14	2,014	2,014	2,118	2,019	(4.72)	505	7M	14B
1397/07/11	2,048	2,048	2,048	2,119	(1.67)	39	462K	947M
1397/07/10	2,180	2,142	2,190	2,155	(4.39)	117	2M	3B
1397/07/09	2,417	2,191	2,417	2,254	(2.25)	793	8M	19B
1397/07/08	2,200	2,200	2,310	2,306	10.02	885	19M	43B
1397/07/04	2,100	2,090	2,125	2,096	2.39	162	1M	2B
1397/07/03	1,997	1,960	2,096	2,047	7.62	508	5M	10B
1397/07/02	1,894	1,860	1,911	1,902	4.51	349	6M	11B
1397/07/01	1,823	1,795	1,823	1,820	4.78	492	8M	15B
1397/06/31	1,734	1,720	1,739	1,737	4.83	191	3M	5B
1397/06/27	1,657	1,608	1,657	1,657	4.94	471	15M	25B
1397/06/26	1,565	1,525	1,599	1,579	1.41	166	2M	4B
1397/06/25	1,606	1,541	1,606	1,557	(2.44)	165	2M	3B
1397/06/24	1,620	1,551	1,620	1,596	2.31	285	4M	6B
1397/06/21	1,470	1,470	1,577	1,560	3.86	401	8M	12B
1397/06/20	1,528	1,480	1,528	1,502	(0.33)	158	1M	2B
1397/06/19	1,529	1,488	1,529	1,507	1.07	143	972K	1B
1397/06/18	1,500	1,462	1,512	1,491	1.29	158	1M	2B
1397/06/17	1,455	1,431	1,477	1,472	4.62	193	2M	3B
1397/06/14	1,390	1,380	1,448	1,407	0.93	88	539K	770M
1397/06/13	1,403	1,370	1,420	1,394	(3.33)	229	2M	2B
1397/06/12	1,464	1,403	1,464	1,442	(1.03)	121	600K	855M
1397/06/11	1,466	1,420	1,466	1,457	4.29	288	3M	4B
1397/06/10	1,370	1,370	1,415	1,397	3.64	159	1M	2B
1397/06/07	1,308	1,308	1,369	1,348	0.90	142	772K	1B
1397/06/06	1,360	1,326	1,360	1,336	(0.3)	91	835K	1B
1397/06/05	1,333	1,321	1,360	1,340	1.98	187	1M	2B
1397/06/04	1,301	1,300	1,340	1,314	0.61	200	2M	2B
1397/06/03	1,330	1,276	1,340	1,306	(0.08)	135	688K	898M
1397/05/30	1,315	1,292	1,331	1,307	1.55	163	1M	1B
1397/05/29	1,275	1,244	1,302	1,287	3.79	165	1M	2B
1397/05/28	1,235	1,210	1,249	1,240	4.20	243	2M	2B
1397/05/27	1,181	1,180	1,225	1,190	0.76	80	454K	549M
1397/05/24	1,200	1,180	1,200	1,181	0.08	35	189K	225M
1397/05/23	1,197	1,180	1,197	1,180	1.03	91	853K	1B
1397/05/22	1,241	1,159	1,241	1,168	(4.26)	491	4M	4B
1397/05/21	1,250	1,219	1,250	1,220	0.25	46	360K	442M
1397/05/20	1,213	1,211	1,240	1,217	0.16	42	187K	230M
1397/05/17	1,295	1,201	1,295	1,215	(3.88)	231	2M	2B
1397/05/16	1,251	1,250	1,286	1,264	(0.16)	57	511K	644M
1397/05/15	1,266	1,245	1,266	1,266	(3.14)	114	1M	1B
1397/05/14	1,330	1,265	1,330	1,307	(0.53)	66	288K	368M
1397/05/13	1,300	1,282	1,333	1,314	0.0	27	46K	59M
1397/05/10	1,323	1,280	1,335	1,314	0.0	50	237K	312M
1397/05/09	1,260	1,260	1,350	1,314	0.08	92	230K	303M
1397/05/08	1,280	1,261	1,280	1,313	(0.61)	53	206K	262M
1397/05/07	1,303	1,275	1,303	1,321	(1.56)	116	500K	643M
1397/05/06	1,312	1,301	1,313	1,342	(0.3)	34	151K	198M
1397/05/03	1,300	1,285	1,350	1,346	(0.37)	58	201K	264M
1397/05/02	1,320	1,291	1,335	1,351	(0.37)	40	129K	168M
1397/05/01	1,319	1,303	1,350	1,356	(1.09)	101	336K	439M
1397/04/31	1,367	1,315	1,367	1,371	(0.87)	77	302K	402M
1397/04/30	1,360	1,337	1,388	1,383	(0.07)	20	47K	64M
1397/04/27	1,385	1,354	1,385	1,384	(2.88)	126	841K	1B
1397/04/26	1,381	1,381	1,391	1,425	(0.07)	17	43K	60M
1397/04/25	1,400	1,376	1,400	1,426	(0.14)	48	76K	106M
1397/04/24	1,449	1,380	1,449	1,428	(0.83)	60	316K	439M
1397/04/23	1,374	1,374	1,449	1,440	(0.28)	29	100K	139M
1397/04/20	1,427	1,394	1,427	1,444	(1.57)	79	425K	592M
1397/04/19	1,411	1,408	1,411	1,467	(1.01)	74	284K	400M
1397/04/17	1,455	1,421	1,455	1,482	(0.87)	83	265K	378M
1397/04/16	1,461	1,460	1,522	1,495	(0.27)	35	180K	264M
1397/04/13	1,530	1,454	1,530	1,499	(1.64)	104	462K	693M
1397/04/09	1,563	1,559	1,635	1,634	4.88	1,045	38M	62B
1397/04/06	1,496	1,450	1,560	1,558	4.56	862	37M	58B
1397/04/05	1,483	1,430	1,490	1,490	2.90	672	35M	52B
1397/04/04	1,518	1,443	1,518	1,448	(3.01)	177	2M	3B
1397/03/30	1,500	1,460	1,535	1,493	1.36	129	1M	2B
1397/03/29	1,492	1,475	1,492	1,473	0.14	60	391K	579M
1397/03/28	1,500	1,471	1,500	1,471	0.20	59	231K	343M
1397/03/27	1,469	1,455	1,490	1,468	0.34	103	634K	934M
1397/03/23	1,469	1,443	1,496	1,463	(1.48)	196	1M	2B
1397/03/22	1,454	1,453	1,467	1,485	(0.07)	32	69K	101M
1397/03/21	1,466	1,455	1,490	1,486	(0.27)	32	232K	339M
1397/03/20	1,492	1,465	1,492	1,490	0.0	4	5K	8M
1397/03/19	1,461	1,452	1,493	1,490	(1.19)	58	494K	721M
1397/03/13	1,518	1,451	1,518	1,508	(0.46)	76	210K	309M
1397/03/12	1,520	1,487	1,520	1,515	(0.13)	42	130K	194M
1397/03/09	1,519	1,493	1,519	1,517	0.0	13	30K	45M
1397/03/08	1,523	1,478	1,523	1,517	(0.2)	60	859K	1B
1397/03/07	1,504	1,451	1,551	1,520	0.53	102	834K	1B
1397/03/06	1,536	1,500	1,549	1,512	1.48	92	939K	1B
1397/03/05	1,538	1,499	1,538	1,490	0.61	59	484K	730M
1397/03/02	1,510	1,480	1,510	1,481	0.14	39	191K	285M
1397/03/01	1,498	1,476	1,519	1,479	0.27	57	269K	402M
1397/02/31	1,505	1,467	1,505	1,475	0.20	47	232K	345M
1397/02/30	1,525	1,465	1,525	1,472	0.27	64	426K	631M
1397/02/29	1,490	1,455	1,490	1,468	1.59	23	104K	153M
1397/02/26	1,440	1,440	1,488	1,445	0.07	16	75K	109M
1397/02/25	1,488	1,448	1,488	1,444	0.07	37	214K	311M
1397/02/24	1,475	1,446	1,480	1,443	0.21	68	269K	392M
1397/02/23	1,487	1,442	1,487	1,440	0.14	28	110K	161M
1397/02/22	1,380	1,380	1,487	1,438	1.48	118	581K	852M
1397/02/19	1,417	1,377	1,454	1,417	0.14	121	543K	770M
1397/02/18	1,400	1,370	1,400	1,415	(0.07)	14	39K	54M
1397/02/17	1,419	1,353	1,420	1,416	(0.28)	26	107K	148M
1397/02/16	1,381	1,357	1,381	1,420	(0.14)	23	61K	85M
1397/02/15	1,371	1,371	1,433	1,422	(0.97)	39	349K	482M
1397/02/11	1,387	1,370	1,394	1,436	(0.35)	51	110K	152M
1397/02/10	1,401	1,391	1,401	1,441	(0.21)	18	93K	130M
1397/02/09	1,402	1,400	1,410	1,444	(0.48)	33	180K	252M
1397/02/08	1,420	1,401	1,420	1,451	(0.34)	38	139K	195M
1397/02/05	1,436	1,403	1,436	1,456	(0.14)	20	59K	83M
1397/02/04	1,409	1,400	1,410	1,458	(0.48)	43	165K	232M
1397/02/03	1,415	1,409	1,435	1,465	(0.27)	30	101K	143M
1397/02/02	1,425	1,415	1,425	1,469	(0.14)	23	58K	83M
1397/02/01	1,440	1,430	1,440	1,471	(0.07)	18	47K	68M
1397/01/29	1,417	1,417	1,445	1,472	(0.14)	25	68K	97M
1397/01/28	1,432	1,408	1,432	1,474	(0.54)	41	169K	239M
1397/01/27	1,450	1,413	1,450	1,482	(0.34)	36	132K	190M
1397/01/26	1,440	1,432	1,448	1,487	(1.33)	301	364K	522M
1397/01/22	1,485	1,440	1,485	1,507	(0.33)	46	107K	155M
1397/01/21	1,478	1,478	1,500	1,512	(0.2)	33	124K	184M
1397/01/20	1,458	1,455	1,463	1,515	(0.2)	31	79K	115M
1397/01/19	1,510	1,459	1,510	1,518	(0.39)	37	161K	238M
1397/01/18	1,484	1,484	1,520	1,524	(0.07)	13	64K	97M
1397/01/15	1,548	1,534	1,548	1,525	0.0	5	2K	4M
1397/01/14	1,510	1,480	1,540	1,525	(0.07)	38	160K	243M
1397/01/08	1,510	1,505	1,539	1,526	0.0	25	125K	191M
1397/01/07	1,538	1,511	1,538	1,526	0.0	9	22K	33M
1397/01/06	1,585	1,512	1,585	1,526	(1.29)	28	127K	194M
1396/12/28	1,555	1,531	1,579	1,546	0.06	49	69K	107M
1396/12/27	1,512	1,511	1,578	1,545	0.0	31	89K	138M
1396/12/26	1,518	1,480	1,549	1,545	(0.77)	69	463K	705M
1396/12/23	1,540	1,520	1,550	1,557	(0.57)	50	420K	645M
1396/12/22	1,550	1,532	1,550	1,566	(0.06)	25	82K	127M
1396/12/21	1,577	1,528	1,577	1,567	(0.06)	33	88K	137M
1396/12/20	1,563	1,516	1,570	1,568	(0.19)	41	256K	399M
1396/12/19	1,605	1,515	1,605	1,571	(1.44)	132	676K	1B
1396/12/16	1,615	1,535	1,615	1,594	(0.56)	82	326K	511M
1396/12/15	1,585	1,561	1,605	1,603	(0.12)	54	343K	548M
1396/12/14	1,583	1,537	1,600	1,605	(0.74)	89	341K	535M
1396/12/13	1,627	1,584	1,627	1,617	(0.25)	40	389K	626M
1396/12/12	1,655	1,590	1,655	1,621	(0.12)	16	95K	151M
1396/12/09	1,640	1,582	1,640	1,623	(0.06)	49	269K	436M
1396/12/08	1,615	1,569	1,640	1,624	(0.12)	62	367K	594M
1396/12/07	1,590	1,565	1,599	1,626	(0.25)	39	93K	146M
1396/12/06	1,588	1,570	1,589	1,630	(0.55)	59	189K	297M
1396/12/05	1,571	1,570	1,633	1,639	(0.18)	21	88K	140M
1396/12/02	1,602	1,584	1,610	1,642	(1.5)	101	509K	814M
1396/11/30	1,621	1,600	1,622	1,667	(0.6)	56	194K	312M
1396/11/29	1,625	1,621	1,650	1,677	(0.18)	26	75K	122M
1396/11/28	1,697	1,630	1,697	1,680	(0.3)	37	144K	236M
1396/11/25	1,641	1,635	1,693	1,685	(0.41)	51	199K	327M
1396/11/24	1,704	1,636	1,704	1,692	(0.24)	32	159K	264M
1396/11/23	1,670	1,656	1,690	1,696	(0.24)	22	139K	230M
1396/11/21	1,680	1,659	1,680	1,700	(0.18)	39	125K	208M
1396/11/18	1,670	1,668	1,697	1,703	(0.58)	68	337K	564M
1396/11/17	1,702	1,700	1,707	1,713	(0.58)	122	679K	1B
1396/11/16	1,735	1,701	1,735	1,723	(0.12)	90	652K	1B
1396/11/15	1,735	1,711	1,739	1,725	0.0	77	431K	742M
1396/11/14	1,746	1,707	1,746	1,725	0.0	41	228K	393M
1396/11/11	1,746	1,682	1,746	1,725	(0.4)	67	513K	879M
1396/11/10	1,745	1,700	1,745	1,732	(0.12)	58	351K	606M
1396/11/09	1,736	1,702	1,750	1,734	(0.12)	80	413K	715M
1396/11/08	1,758	1,717	1,770	1,736	0.12	53	350K	610M
1396/11/07	1,765	1,672	1,766	1,734	(0.69)	69	579K	995M
1396/11/04	1,769	1,691	1,775	1,746	(0.34)	88	562K	976M
1396/11/03	1,768	1,728	1,776	1,752	(0.06)	52	317K	555M
1396/11/02	1,750	1,727	1,780	1,753	(0.06)	99	596K	1B
1396/11/01	1,753	1,703	1,765	1,754	(0.68)	161	816K	1B
1396/10/30	1,788	1,750	1,788	1,766	0.34	88	594K	1B
1396/10/27	1,776	1,721	1,780	1,760	(0.85)	126	1M	2B
1396/10/26	1,780	1,731	1,800	1,775	(0.84)	204	922K	2B
1396/10/25	1,801	1,754	1,801	1,790	4.31	415	3M	6B
1396/10/24	1,700	1,700	1,736	1,716	3.75	188	1M	2B
1396/10/23	1,660	1,640	1,699	1,654	1.41	196	575K	970M
1396/10/20	1,621	1,618	1,660	1,631	0.62	116	607K	998M
1396/10/19	1,628	1,611	1,645	1,621	1.12	133	737K	1B
1396/10/18	1,610	1,555	1,630	1,603	2.30	143	995K	2B
1396/10/17	1,589	1,533	1,613	1,567	1.03	117	609K	966M
1396/10/16	1,517	1,517	1,599	1,551	0.19	106	589K	916M
1396/10/13	1,549	1,496	1,564	1,548	(1.02)	74	423K	641M
1396/10/12	1,520	1,488	1,570	1,564	3.44	209	6M	9B
1396/10/11	1,529	1,482	1,529	1,512	0.13	80	733K	1B
1396/10/10	1,512	1,462	1,533	1,510	(1.5)	189	1M	2B
1396/10/09	1,530	1,521	1,537	1,533	(0.13)	67	315K	481M
1396/10/06	1,530	1,530	1,553	1,535	0.13	66	504K	776M
1396/10/05	1,527	1,526	1,550	1,533	0.13	76	508K	780M
1396/10/04	1,532	1,526	1,546	1,531	(0.39)	151	1M	2B
1396/10/03	1,550	1,530	1,550	1,537	0.0	85	2M	3B
1396/10/02	1,525	1,525	1,550	1,537	(0.13)	112	601K	922M
1396/09/29	1,548	1,525	1,548	1,539	(0.19)	215	649K	997M
1396/09/28	1,550	1,531	1,552	1,542	0.0	43	243K	375M
1396/09/27	1,520	1,520	1,560	1,542	0.13	88	736K	1B
1396/09/26	1,540	1,520	1,550	1,540	(0.77)	121	1M	2B
1396/09/25	1,550	1,485	1,560	1,552	(0.64)	76	592K	911M
1396/09/22	1,558	1,540	1,580	1,562	(0.83)	123	1M	2B
1396/09/21	1,572	1,565	1,584	1,575	(0.69)	119	1M	2B
1396/09/20	1,589	1,570	1,589	1,586	(0.38)	56	639K	1B
1396/09/19	1,600	1,583	1,600	1,592	0.0	37	178K	283M
1396/09/18	1,600	1,582	1,607	1,592	0.0	41	208K	332M
1396/09/14	1,609	1,590	1,609	1,592	0.06	50	274K	438M
1396/09/13	1,582	1,582	1,609	1,591	0.0	45	209K	333M
1396/09/12	1,614	1,581	1,615	1,591	(0.06)	51	232K	369M
1396/09/11	1,585	1,582	1,592	1,592	0.0	43	120K	191M
1396/09/08	1,600	1,581	1,610	1,592	(0.06)	55	255K	404M
1396/09/07	1,593	1,586	1,619	1,593	(0.19)	127	1M	2B
1396/09/05	1,593	1,592	1,600	1,596	0.0	18	71K	113M
1396/09/04	1,590	1,590	1,598	1,596	0.0	46	175K	279M
1396/09/01	1,598	1,592	1,619	1,596	0.06	32	191K	306M
1396/08/30	1,587	1,587	1,620	1,595	0.0	37	147K	235M
1396/08/29	1,581	1,580	1,620	1,595	0.57	128	767K	1B
1396/08/27	1,578	1,578	1,589	1,586	(0.13)	70	387K	612M
1396/08/24	1,590	1,582	1,591	1,588	0.0	39	212K	336M
1396/08/23	1,593	1,580	1,593	1,588	(0.13)	55	314K	496M
1396/08/22	1,597	1,580	1,599	1,590	(0.25)	66	554K	877M
1396/08/21	1,600	1,581	1,605	1,594	0.06	73	376K	600M
1396/08/20	1,600	1,583	1,600	1,593	0.0	35	191K	303M
1396/08/17	1,586	1,586	1,603	1,593	0.19	62	371K	593M
1396/08/16	1,591	1,588	1,600	1,590	(0.31)	96	1M	2B
1396/08/15	1,600	1,590	1,603	1,595	(0.68)	128	1M	2B
1396/08/14	1,610	1,591	1,610	1,606	(0.31)	99	551K	881M
1396/08/13	1,618	1,592	1,628	1,611	0.0	108	936K	2B
1396/08/10	1,615	1,603	1,627	1,611	0.06	48	186K	300M
1396/08/09	1,630	1,612	1,631	1,610	0.19	61	385K	623M
1396/08/08	1,601	1,601	1,620	1,607	0.12	37	199K	322M
1396/08/07	1,575	1,574	1,650	1,605	(0.06)	113	1M	2B
1396/08/06	1,606	1,588	1,620	1,606	(0.93)	115	828K	1B
1396/08/03	1,614	1,610	1,622	1,621	(0.25)	111	724K	1B
1396/08/02	1,620	1,620	1,640	1,625	0.06	92	395K	643M
1396/08/01	1,630	1,615	1,630	1,624	(0.18)	107	509K	824M
1396/07/30	1,640	1,617	1,640	1,627	(0.12)	80	318K	516M
1396/07/29	1,615	1,615	1,629	1,629	(0.06)	77	248K	402M
1396/07/26	1,641	1,604	1,641	1,630	(1.27)	298	1M	2B
1396/07/25	1,650	1,641	1,653	1,651	(0.18)	135	603K	994M
1396/07/24	1,646	1,645	1,668	1,654	0.0	122	287K	475M
1396/07/23	1,644	1,640	1,668	1,654	(0.12)	60	420K	692M
1396/07/22	1,645	1,644	1,670	1,656	(0.06)	57	215K	356M
1396/07/19	1,650	1,641	1,660	1,657	(0.18)	54	365K	603M
1396/07/18	1,651	1,648	1,665	1,660	(0.66)	88	838K	1B
1396/07/17	1,660	1,652	1,675	1,671	(0.12)	119	362K	602M
1396/07/16	1,673	1,660	1,685	1,673	(0.95)	156	1M	2B
1396/07/15	1,678	1,675	1,680	1,689	(0.18)	121	251K	421M
1396/07/12	1,680	1,680	1,701	1,692	0.24	140	829K	1B
1396/07/11	1,680	1,680	1,696	1,688	(0.06)	79	382K	644M
1396/07/10	1,700	1,674	1,700	1,689	(0.47)	104	706K	1B
1396/07/05	1,692	1,692	1,710	1,697	0.24	123	652K	1B
1396/07/04	1,708	1,694	1,708	1,693	0.24	126	442K	752M
1396/07/03	1,690	1,687	1,710	1,689	0.54	135	622K	1B
1396/07/02	1,699	1,682	1,699	1,680	0.12	78	230K	388M
1396/07/01	1,678	1,678	1,682	1,678	0.06	199	430K	722M
1396/06/29	1,687	1,675	1,688	1,677	0.0	74	460K	772M
1396/06/28	1,680	1,675	1,695	1,677	0.12	80	316K	532M
1396/06/27	1,674	1,674	1,694	1,675	0.06	73	326K	548M
1396/06/26	1,670	1,670	1,680	1,674	0.0	74	302K	506M
1396/06/25	1,700	1,658	1,700	1,674	0.06	97	443K	743M
1396/06/22	1,671	1,667	1,692	1,673	(0.71)	471	2M	3B
1396/06/21	1,680	1,680	1,688	1,685	(0.24)	327	943K	2B
1396/06/20	1,680	1,676	1,700	1,689	0.06	88	318K	538M
1396/06/19	1,705	1,673	1,705	1,688	(0.65)	113	1M	2B
1396/06/15	1,700	1,692	1,702	1,699	0.0	60	441K	748M
1396/06/14	1,694	1,694	1,702	1,699	0.06	104	833K	1B
1396/06/13	1,700	1,691	1,705	1,698	0.0	87	520K	883M
1396/06/12	1,714	1,692	1,714	1,698	0.0	260	933K	2B
1396/06/11	1,712	1,684	1,712	1,698	(0.06)	110	421K	715M
1396/06/08	1,696	1,681	1,710	1,699	(0.12)	77	422K	714M
1396/06/07	1,697	1,697	1,710	1,701	(0.06)	96	791K	1B
1396/06/06	1,713	1,695	1,713	1,702	0.0	76	650K	1B
1396/06/05	1,702	1,694	1,715	1,702	(1.73)	183	1M	2B
1396/06/04	1,725	1,705	1,725	1,732	(0.35)	53	288K	493M
1396/06/01	1,749	1,701	1,749	1,738	(0.17)	65	262K	452M
1396/05/31	1,750	1,710	1,750	1,741	(0.17)	67	334K	578M
1396/05/30	1,756	1,725	1,756	1,744	(0.46)	83	765K	1B
1396/05/29	1,748	1,730	1,759	1,752	0.06	48	512K	897M
1396/05/28	1,758	1,726	1,760	1,751	(0.23)	111	942K	2B
1396/05/25	1,726	1,726	1,763	1,755	0.11	128	1M	2B
1396/05/24	1,720	1,720	1,773	1,753	1.10	225	1M	2B
1396/05/23	1,758	1,709	1,760	1,734	(0.12)	189	2M	4B
1396/05/22	1,694	1,690	1,760	1,736	(0.46)	234	3M	4B
1396/05/21	1,741	1,721	1,762	1,744	0.52	199	978K	2B
1396/05/18	1,673	1,661	1,764	1,735	3.27	788	7M	12B
1396/05/17	1,685	1,676	1,686	1,680	(0.18)	216	1M	2B
1396/05/16	1,685	1,675	1,686	1,683	(0.06)	123	643K	1B
1396/05/15	1,690	1,675	1,690	1,684	(0.06)	128	772K	1B
1396/05/11	1,689	1,675	1,698	1,685	(0.18)	134	974K	2B
1396/05/10	1,700	1,680	1,700	1,688	(0.06)	125	723K	1B
1396/05/09	1,712	1,678	1,713	1,689	(0.41)	150	1M	2B
1396/05/08	1,700	1,689	1,704	1,696	(0.12)	154	2M	3B
1396/05/07	1,698	1,685	1,701	1,698	(0.29)	174	1M	2B
1396/05/04	1,691	1,675	1,715	1,703	(0.35)	267	4M	8B
1396/05/03	1,692	1,692	1,716	1,709	(0.12)	175	880K	2B
1396/05/02	1,722	1,706	1,730	1,711	0.23	167	965K	2B
1396/05/01	1,720	1,703	1,724	1,707	0.23	124	640K	1B
1396/04/31	1,710	1,685	1,730	1,703	0.12	207	2M	3B
1396/04/28	1,658	1,658	1,735	1,701	2.72	582	7M	12B
1396/04/27	1,680	1,650	1,680	1,656	(1.37)	436	2M	3B
1396/04/26	1,688	1,668	1,700	1,679	(0.94)	222	2M	3B
1396/04/25	1,690	1,689	1,712	1,695	(0.99)	156	2M	3B
1396/04/24	1,729	1,691	1,733	1,712	(0.52)	202	1M	2B
1396/04/21	1,732	1,706	1,738	1,721	(0.52)	156	985K	2B
1396/04/20	1,723	1,720	1,735	1,730	(0.17)	176	1M	2B
1396/04/19	1,731	1,722	1,741	1,733	0.12	200	837K	1B
1396/04/18	1,739	1,720	1,741	1,731	0.06	266	1M	2B
1396/04/17	1,735	1,702	1,745	1,730	0.12	317	1M	2B
1396/04/14	1,749	1,675	1,749	1,728	3.97	271	2M	3B
1396/04/07	1,890	1,853	1,899	1,874	(1.11)	621	6M	12B
1396/04/04	1,895	1,880	1,909	1,895	0.48	400	2M	4B
1396/04/03	1,888	1,867	1,898	1,886	0.75	387	2M	3B
1396/03/31	1,870	1,864	1,898	1,872	(0.37)	169	940K	2B
1396/03/30	1,880	1,860	1,899	1,879	(0.63)	156	773K	1B
1396/03/29	1,910	1,871	1,916	1,891	(0.89)	222	1M	3B
1396/03/28	1,918	1,896	1,919	1,908	(0.21)	241	1M	3B
1396/03/27	1,909	1,900	1,920	1,912	0.05	289	1M	2B
1396/03/24	1,919	1,891	1,927	1,911	(0.16)	208	947K	2B
1396/03/23	1,919	1,884	1,929	1,914	(0.1)	217	1M	2B
1396/03/22	1,919	1,890	1,929	1,916	0.31	351	1M	2B
1396/03/21	1,900	1,863	1,920	1,910	0.16	342	2M	4B
1396/03/20	1,910	1,900	1,918	1,907	0.79	213	1M	2B
1396/03/17	1,900	1,856	1,910	1,892	(0.84)	277	2M	3B
1396/03/16	1,910	1,891	1,921	1,908	(0.16)	123	775K	1B
1396/03/13	1,920	1,882	1,925	1,911	(1.19)	176	1M	2B
1396/03/10	1,920	1,910	1,955	1,934	0.78	238	3M	5B
1396/03/09	1,920	1,910	1,929	1,919	(0.21)	281	2M	4B
1396/03/08	1,929	1,911	1,940	1,923	(0.31)	196	2M	3B
1396/03/07	1,921	1,911	1,949	1,929	(0.21)	261	2M	4B
1396/03/06	1,921	1,910	1,958	1,933	1.31	519	4M	8B
1396/03/03	1,894	1,893	1,921	1,908	0.74	315	2M	4B
1396/03/02	1,876	1,876	1,908	1,894	1.01	343	2M	4B
1396/03/01	1,873	1,870	1,880	1,875	0.0	206	944K	2B
1396/02/31	1,870	1,870	1,888	1,875	(0.32)	193	1M	2B
1396/02/30	1,876	1,870	1,900	1,881	0.64	248	1M	2B
1396/02/27	1,874	1,853	1,890	1,869	0.21	352	2M	3B
1396/02/26	1,856	1,850	1,875	1,865	0.21	459	2M	3B
1396/02/25	1,860	1,850	1,879	1,861	0.0	276	858K	2B
1396/02/24	1,883	1,849	1,886	1,861	(0.75)	327	1M	2B
1396/02/23	1,889	1,863	1,894	1,875	0.05	313	2M	3B
1396/02/20	1,896	1,853	1,896	1,874	1.13	273	2M	3B
1396/02/19	1,868	1,850	1,888	1,853	(0.48)	329	1M	3B
1396/02/18	1,900	1,852	1,900	1,862	0.11	365	1M	2B
1396/02/17	1,878	1,852	1,878	1,860	(0.8)	369	2M	3B
1396/02/16	1,888	1,863	1,888	1,875	(0.64)	531	2M	4B
1396/02/13	1,889	1,883	1,900	1,887	(0.26)	411	3M	5B
1396/02/12	1,896	1,882	1,915	1,892	(0.16)	355	2M	4B
1396/02/11	1,886	1,886	1,915	1,895	0.05	347	2M	3B
1396/02/10	1,906	1,880	1,907	1,894	(1.25)	533	3M	6B
1396/02/09	1,920	1,904	1,930	1,918	(0.26)	360	2M	4B
1396/02/06	1,905	1,905	1,943	1,923	0.58	445	3M	5B
1396/02/04	1,900	1,872	1,950	1,912	0.95	932	5M	10B
1396/02/03	1,895	1,888	1,900	1,894	(0.42)	530	3M	6B
1396/02/02	1,903	1,898	1,920	1,902	0.05	726	4M	8B
1396/01/30	1,894	1,891	1,920	1,901	0.58	444	2M	4B
1396/01/29	1,895	1,888	1,899	1,890	(0.42)	573	3M	5B
1396/01/28	1,903	1,891	1,906	1,898	(0.21)	548	3M	6B
1396/01/27	1,910	1,900	1,912	1,902	(0.83)	767	5M	9B
1396/01/26	1,933	1,902	1,933	1,918	(1.64)	1,014	5M	10B
1396/01/23	1,970	1,925	1,999	1,950	(0.15)	643	3M	6B
1396/01/21	1,910	1,900	1,992	1,953	2.57	1,117	8M	15B
1396/01/20	1,925	1,896	1,925	1,904	(0.1)	691	3M	7B
1396/01/19	1,912	1,888	1,937	1,906	(0.42)	825	4M	8B
1396/01/16	1,902	1,882	1,940	1,914	0.63	669	3M	6B
1396/01/15	1,908	1,895	1,919	1,902	(0.58)	608	4M	7B
1396/01/14	1,912	1,903	1,920	1,913	(0.16)	346	2M	3B
1396/01/09	1,921	1,910	1,924	1,916	(0.52)	450	2M	4B
1396/01/08	1,931	1,921	1,950	1,926	(0.82)	400	2M	4B
1396/01/07	1,960	1,932	1,965	1,942	(0.92)	257	1M	3B
1396/01/06	1,968	1,946	1,970	1,960	0.67	300	1M	2B
1396/01/05	1,943	1,930	1,955	1,947	0.67	244	2M	3B
1395/12/28	1,942	1,930	1,970	1,934	0.21	363	6M	12B
1395/12/25	1,916	1,910	1,949	1,930	0.10	624	10M	19B
1395/12/24	1,904	1,904	1,939	1,928	0.10	519	8M	16B
1395/12/23	1,906	1,903	1,942	1,926	(0.36)	432	4M	7B
1395/12/22	1,930	1,901	1,954	1,933	(0.36)	522	4M	9B
1395/12/21	1,901	1,894	1,960	1,940	(0.67)	673	7M	14B
1395/12/18	1,960	1,910	1,973	1,953	(0.51)	519	5M	10B
1395/12/17	1,943	1,921	1,979	1,963	0.98	380	3M	7B
1395/12/16	1,920	1,902	1,960	1,944	1.73	495	6M	11B
1395/12/15	1,900	1,871	1,940	1,911	(0.05)	1,023	10M	19B
1395/12/14	1,912	1,901	1,930	1,912	(2.55)	670	3M	5B
1395/12/11	1,989	1,936	2,021	1,962	(0.41)	461	2M	4B
1395/12/10	1,910	1,900	2,010	1,970	1.13	1,799	9M	18B
1395/12/09	2,000	1,930	2,000	1,948	(2.99)	1,587	7M	14B
1395/12/08	2,028	2,001	2,047	2,008	(1.95)	1,265	5M	11B
1395/12/07	2,113	2,038	2,113	2,048	(2.29)	819	3M	7B
1395/12/04	2,049	2,049	2,125	2,096	2.34	1,570	7M	15B
1395/12/03	2,093	2,031	2,093	2,048	(2.8)	2,053	9M	19B
1395/12/02	2,159	2,090	2,159	2,107	(3.57)	2,451	12M	26B
1395/12/01	2,176	2,152	2,213	2,185	(0.68)	1,606	8M	18B
1395/11/30	2,235	2,165	2,235	2,200	(0.95)	1,428	7M	14B
1395/11/27	2,260	2,200	2,270	2,221	(0.85)	1,291	6M	14B
1395/11/26	2,270	2,204	2,273	2,240	(1.15)	991	5M	10B
1395/11/25	2,195	2,195	2,299	2,266	3.09	1,724	10M	23B
1395/11/24	2,200	2,153	2,218	2,198	(0.5)	2,713	14M	30B
1395/11/23	2,240	2,198	2,255	2,209	(3.2)	4,469	24M	53B
1395/11/20	2,355	2,249	2,355	2,282	(3.1)	5,853	31M	72B
1395/11/19	2,379	2,318	2,390	2,355	(1.05)	6,625	27M	63B
1395/11/18	2,370	2,302	2,420	2,380	(0.87)	14,248	107M	254B
1395/11/17	2,420	2,275	2,420	2,401	140.10	29,515	340M	816B