Name: گروه سرمایه گذاری میراث فرهنگی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه سرمایه گذاری میراث فرهنگی
سمگا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	3,950	3,920	3,950	3,950	2.86	2,945	257M	1T
1405/06/24	3,750	3,750	3,840	3,840	2.95	1,450	84M	324B
1405/06/23	3,760	3,720	3,800	3,730	(2.61)	2,030	116M	432B
1405/06/22	3,860	3,690	3,910	3,830	0.79	2,343	119M	456B
1405/06/21	3,760	3,750	3,800	3,800	2.98	678	33M	125B
1405/06/18	3,690	3,680	3,790	3,690	(2.64)	2,640	183M	675B
1405/06/17	3,860	3,720	3,860	3,790	1.07	1,921	88M	335B
1405/06/16	3,700	3,680	3,760	3,750	2.46	1,433	94M	353B
1405/06/15	3,670	3,600	3,680	3,660	2.23	1,278	82M	300B
1405/06/14	3,550	3,510	3,710	3,580	(0.83)	2,492	150M	538B
1405/06/11	3,610	3,610	3,610	3,610	(2.96)	617	45M	164B
1405/06/10	3,680	3,680	3,830	3,720	(1.85)	2,733	167M	622B
1405/06/09	3,780	3,780	3,880	3,790	(2.57)	1,358	65M	244B
1405/06/08	3,890	3,890	3,890	3,890	2.91	593	44M	170B
1405/06/07	3,890	3,890	3,890	3,890	2.91	593	44M	170B
1405/06/04	3,780	3,710	3,780	3,780	3.00	1,580	93M	352B
1405/06/03	3,670	3,600	3,670	3,670	2.80	907	63M	231B
1405/06/02	3,580	3,450	3,650	3,570	0.56	2,910	185M	662B
1405/06/01	3,640	3,510	3,640	3,550	(1.66)	1,846	103M	366B
1405/05/31	3,610	3,590	3,610	3,610	2.85	1,918	146M	528B
1405/05/28	3,400	3,390	3,590	3,510	0.57	3,500	205M	719B
1405/05/27	3,550	3,440	3,570	3,490	(1.41)	2,450	143M	498B
1405/05/26	3,540	3,500	3,540	3,540	2.91	1,571	133M	472B
1405/05/25	3,380	3,300	3,500	3,440	1.18	2,734	174M	597B
1405/05/24	3,410	3,320	3,410	3,400	2.56	3,277	285M	970B
1405/05/21	3,315	3,315	3,315	3,315	2.98	369	75M	250B
1405/05/20	3,315	3,315	3,315	3,315	2.98	369	75M	250B
1405/05/19	3,219	3,219	3,219	3,219	2.98	310	63M	203B
1405/05/18	3,126	3,126	3,126	3,126	3.00	289	45M	140B
1405/05/17	3,035	3,035	3,035	3,035	2.99	227	35M	107B
1405/05/14	2,947	2,947	2,947	2,947	2.97	244	29M	84B
1405/05/13	2,862	2,862	2,862	2,862	2.99	288	49M	140B
1405/05/12	2,862	2,862	2,862	2,862	2.99	288	49M	140B
1405/05/11	2,840	2,709	2,869	2,779	(0.47)	1,831	106M	295B
1405/05/10	2,820	2,788	2,869	2,792	(2.85)	1,016	80M	223B
1405/05/07	2,880	2,872	2,925	2,874	(2.91)	1,055	56M	162B
1405/05/06	3,085	2,908	3,085	2,960	(1.23)	2,136	102M	301B
1405/05/05	2,997	2,912	2,997	2,997	2.99	941	69M	207B
1405/04/29	3,140	3,140	3,220	3,210	2.56	1,428	88M	284B
1405/04/28	3,130	3,130	3,180	3,130	(2.8)	1,521	100M	312B
1405/04/27	3,220	3,220	3,220	3,220	(2.72)	230	23M	75B
1405/04/24	3,410	3,230	3,410	3,310	(0.3)	2,183	129M	428B
1405/04/23	3,200	3,190	3,350	3,320	1.84	1,701	92M	304B
1405/04/22	3,150	3,150	3,330	3,260	0.62	2,183	123M	402B
1405/04/21	3,240	3,240	3,240	3,240	(2.99)	274	22M	70B
1405/04/20	3,320	3,320	3,430	3,340	(2.34)	1,188	82M	273B
1405/04/17	3,480	3,300	3,500	3,420	0.59	2,143	134M	458B
1405/04/16	3,400	3,400	3,400	3,400	2.72	439	46M	158B
1405/04/15	3,310	3,310	3,310	3,310	2.80	599	55M	182B
1405/04/14	3,310	3,310	3,310	3,310	2.80	599	55M	182B
1405/04/13	3,310	3,310	3,310	3,310	2.80	599	55M	182B
1405/04/10	3,310	3,310	3,310	3,310	2.80	599	55M	182B
1405/04/09	3,070	3,070	3,240	3,220	2.22	1,780	112M	360B
1405/04/08	3,020	3,020	3,160	3,150	2.61	1,249	71M	225B
1405/04/07	3,100	3,060	3,150	3,070	(2.54)	1,298	71M	216B
1405/04/06	3,150	3,100	3,150	3,150	2.91	1,507	89M	279B
1405/04/03	3,063	3,015	3,063	3,061	2.93	825	49M	151B
1405/04/01	3,002	2,957	3,047	2,974	(2.43)	1,528	99M	293B
1405/03/31	3,123	2,943	3,123	3,047	0.46	2,710	192M	586B
1405/03/30	3,039	2,993	3,039	3,033	2.78	984	78M	237B
1405/03/27	2,946	2,936	3,020	2,951	(2.48)	1,313	81M	239B
1405/03/26	3,156	2,974	3,156	3,026	(1.27)	2,766	185M	559B
1405/03/25	3,065	3,065	3,065	3,065	2.99	411	40M	122B
1405/03/24	2,976	2,976	2,976	2,976	2.98	301	27M	81B
1405/03/23	2,890	2,890	2,890	2,890	2.99	296	27M	79B
1405/03/20	2,850	2,721	2,865	2,806	0.43	1,105	57M	160B
1405/03/19	2,794	2,794	2,794	2,794	2.99	259	18M	51B
1405/03/18	2,713	2,713	2,713	2,713	(2.97)	183	12M	34B
1405/03/17	2,795	2,769	2,796	2,796	2.98	493	33M	93B
1405/03/16	2,600	2,591	2,745	2,715	1.84	972	43M	117B
1405/03/13	2,669	2,665	2,718	2,666	(2.95)	968	56M	150B
1405/03/12	2,750	2,744	2,795	2,747	(2.86)	1,595	115M	316B
1405/03/11	2,945	2,802	2,959	2,854	(1.18)	1,400	74M	212B
1405/03/10	2,889	2,870	2,889	2,888	2.96	1,325	121M	350B
1405/03/09	2,798	2,770	2,807	2,805	2.90	793	72M	202B
1405/03/06	2,709	2,709	2,780	2,726	(2.36)	2,187	135M	367B
1405/03/05	2,709	2,709	2,780	2,726	(2.36)	2,187	135M	367B
1405/03/04	2,885	2,766	2,887	2,792	(2.07)	1,768	91M	253B
1405/03/03	2,800	2,800	2,884	2,851	29.77	4,105	467M	1T
1404/12/09	2,799	2,664	2,799	2,698	(1.75)	670	14M	37B
1404/12/06	2,715	2,705	2,778	2,746	1.63	324	11M	29B
1404/12/05	2,751	2,645	2,753	2,702	(0.88)	1,579	20M	53B
1404/12/04	2,790	2,693	2,790	2,726	0.52	498	14M	39B
1404/12/03	2,690	2,690	2,777	2,712	(2.2)	558	18M	49B
1404/12/02	2,773	2,773	2,774	2,773	(2.97)	124	5M	13B
1404/11/29	2,936	2,822	2,936	2,858	0.18	981	28M	80B
1404/11/28	2,849	2,813	2,855	2,853	2.92	374	24M	69B
1404/11/27	2,747	2,675	2,783	2,772	2.59	500	27M	75B
1404/11/26	2,781	2,688	2,781	2,702	(2.49)	1,034	34M	92B
1404/11/25	2,812	2,722	2,870	2,771	(0.57)	1,512	46M	126B
1404/11/21	2,730	2,730	2,820	2,787	(0.64)	513	21M	57B
1404/11/20	2,803	2,800	2,815	2,805	(2.81)	119	4M	11B
1404/11/19	2,921	2,813	2,921	2,886	1.76	707	34M	99B
1404/11/18	2,836	2,836	2,836	2,836	2.98	259	10M	30B
1404/11/14	2,802	2,731	2,863	2,754	(2.17)	732	25M	70B
1404/11/13	2,748	2,748	2,833	2,815	2.33	624	15M	42B
1404/11/12	2,745	2,741	2,816	2,751	(2.62)	786	25M	68B
1404/11/11	2,870	2,817	2,904	2,825	(2.72)	427	21M	58B
1404/11/08	2,902	2,902	2,977	2,904	(2.91)	742	33M	96B
1404/11/07	2,991	2,991	2,991	2,991	(2.98)	203	13M	38B
1404/11/06	3,083	3,083	3,083	3,083	(2.99)	49	909K	3B
1404/11/05	3,178	3,178	3,178	3,178	(2.99)	135	11M	36B
1404/11/04	3,390	3,274	3,390	3,276	(2.93)	348	16M	52B
1404/11/01	3,299	3,298	3,404	3,375	2.12	974	37M	124B
1404/10/30	3,380	3,273	3,397	3,305	(2.02)	1,079	40M	133B
1404/10/29	3,380	3,260	3,401	3,373	2.15	971	49M	164B
1404/10/28	3,400	3,231	3,400	3,302	(0.51)	1,229	43M	143B
1404/10/24	3,316	3,316	3,346	3,319	(2.9)	903	55M	182B
1404/10/23	3,510	3,386	3,530	3,418	(2.06)	1,011	35M	120B
1404/10/22	3,479	3,434	3,629	3,490	(1.41)	1,873	66M	229B
1404/10/21	3,539	3,539	3,648	3,540	(2.96)	2,057	126M	445B
1404/10/20	3,648	3,648	3,648	3,648	(2.98)	72	2M	8B
1404/10/17	3,850	3,729	3,868	3,760	(2.19)	461	24M	90B
1404/10/16	3,830	3,812	3,897	3,844	1.42	1,623	60M	229B
1404/10/15	3,700	3,670	3,793	3,790	2.91	1,055	56M	211B
1404/10/14	3,761	3,674	3,848	3,683	(2.75)	702	38M	139B
1404/10/10	3,725	3,725	3,794	3,787	2.80	466	33M	126B
1404/10/09	3,775	3,661	3,776	3,684	(2.38)	797	15M	57B
1404/10/08	3,890	3,757	3,900	3,774	(2.56)	1,325	68M	255B
1404/10/07	3,888	3,812	3,947	3,873	0.03	1,527	51M	198B
1404/10/06	3,898	3,803	3,958	3,872	0.60	1,564	57M	222B
1404/10/03	3,829	3,766	3,864	3,849	2.59	1,210	41M	158B
1404/10/02	3,725	3,719	3,828	3,752	(2.14)	2,016	61M	229B
1404/10/01	3,803	3,787	3,967	3,834	(1.79)	2,317	86M	330B
1404/09/30	4,008	3,881	4,008	3,904	(2.42)	1,916	65M	253B
1404/09/29	4,048	3,940	4,048	4,001	1.78	1,661	63M	254B
1404/09/26	3,760	3,751	3,983	3,931	1.66	1,981	68M	266B
1404/09/25	3,921	3,766	3,998	3,867	(0.39)	2,171	91M	351B
1404/09/24	3,882	3,842	3,882	3,882	3.00	925	58M	226B
1404/09/23	3,840	3,662	3,840	3,769	0.48	1,706	55M	207B
1404/09/22	3,652	3,652	3,758	3,751	2.80	1,405	65M	246B
1404/09/19	3,659	3,571	3,659	3,649	2.70	1,936	104M	380B
1404/09/18	3,555	3,454	3,555	3,553	2.93	715	40M	143B
1404/09/17	3,395	3,388	3,457	3,452	2.83	1,163	54M	186B
1404/09/16	3,360	3,305	3,360	3,357	2.88	1,930	143M	479B
1404/09/15	3,263	3,263	3,263	3,263	3.00	362	37M	119B
1404/09/12	3,212	3,145	3,212	3,168	0.0	949	38M	120B
1404/09/11	3,197	3,142	3,197	3,168	0.60	585	25M	79B
1404/09/10	3,150	3,137	3,197	3,149	0.86	596	14M	45B
1404/09/09	3,126	3,094	3,154	3,122	(0.16)	762	13M	40B
1404/09/08	3,150	3,087	3,168	3,127	0.13	1,370	15M	48B
1404/09/05	3,157	3,090	3,199	3,123	0.0	922	22M	68B
1404/09/04	3,109	3,092	3,165	3,123	1.56	572	14M	45B
1404/09/02	3,049	3,036	3,095	3,075	2.33	533	17M	54B
1404/09/01	3,005	2,988	3,030	3,005	0.94	660	13M	38B
1404/08/28	2,999	2,945	3,008	2,977	0.07	1,105	19M	57B
1404/08/27	3,005	2,930	3,020	2,975	(1.2)	370	12M	36B
1404/08/26	3,092	2,940	3,099	3,011	(0.53)	535	15M	46B
1404/08/25	2,987	2,980	3,070	3,027	1.44	416	13M	39B
1404/08/24	3,000	2,963	3,028	2,984	0.20	304	6M	19B
1404/08/21	2,974	2,929	3,010	2,978	0.61	826	16M	47B
1404/08/20	3,002	2,930	3,012	2,960	0.37	660	18M	53B
1404/08/19	2,900	2,900	3,014	2,949	(1.34)	1,582	46M	136B
1404/08/18	3,009	2,980	3,074	2,989	(2.7)	824	28M	84B
1404/08/17	3,099	3,002	3,150	3,072	(0.32)	663	28M	86B
1404/08/14	3,082	3,079	3,160	3,082	(2.9)	1,289	43M	131B
1404/08/13	3,277	3,171	3,277	3,174	(2.91)	785	34M	107B
1404/08/12	3,225	3,214	3,343	3,269	(0.64)	717	24M	78B
1404/08/11	3,210	3,210	3,333	3,290	(0.03)	627	28M	91B
1404/08/10	3,338	3,200	3,338	3,291	1.54	848	27M	87B
1404/08/07	3,171	3,171	3,332	3,241	(0.25)	1,105	39M	127B
1404/08/06	3,276	3,209	3,350	3,249	(1.78)	1,394	61M	199B
1404/08/05	3,261	3,260	3,360	3,308	1.29	799	35M	115B
1404/08/04	3,278	3,189	3,283	3,266	2.45	1,101	60M	195B
1404/08/03	3,300	3,158	3,300	3,188	(2.06)	2,051	48M	152B
1404/07/30	3,306	3,170	3,306	3,255	1.34	1,890	97M	317B
1404/07/29	3,212	3,152	3,212	3,212	2.98	652	63M	202B
1404/07/28	3,010	3,000	3,138	3,119	2.36	1,201	63M	195B
1404/07/27	3,052	3,001	3,071	3,047	2.18	1,041	43M	132B
1404/07/26	2,982	2,981	2,982	2,982	2.97	269	17M	49B
1404/07/23	2,881	2,876	2,940	2,896	(2.29)	958	36M	103B
1404/07/22	3,000	2,934	3,080	2,964	(1.98)	1,073	32M	94B
1404/07/21	3,110	2,951	3,110	3,024	(0.23)	1,767	65M	198B
1404/07/20	2,984	2,950	3,056	3,031	2.16	1,065	51M	156B
1404/07/19	2,984	2,902	2,984	2,967	2.38	988	43M	129B
1404/07/16	2,906	2,840	2,906	2,898	2.69	1,539	64M	186B
1404/07/15	2,764	2,745	2,824	2,822	2.92	405	25M	71B
1404/07/14	2,764	2,685	2,764	2,742	2.16	1,043	53M	146B
1404/07/13	2,686	2,643	2,686	2,684	2.91	728	51M	138B
1404/07/12	2,522	2,522	2,611	2,608	2.88	414	31M	80B
1404/07/09	2,531	2,530	2,590	2,535	(2.8)	661	30M	75B
1404/07/08	2,666	2,574	2,666	2,608	(1.7)	835	38M	100B
1404/07/07	2,654	2,618	2,654	2,653	2.95	758	72M	192B
1404/07/06	2,577	2,577	2,577	2,577	3.00	201	19M	48B
1404/07/05	2,367	2,367	2,512	2,502	2.58	307	16M	40B
1404/07/02	2,518	2,438	2,518	2,439	(2.94)	608	33M	80B
1404/07/01	2,589	2,483	2,589	2,513	(1.8)	527	16M	40B
1404/06/31	2,493	2,492	2,567	2,559	2.65	503	21M	53B
1404/06/30	2,493	2,493	2,493	2,493	(3.0)	343	25M	62B
1404/06/29	2,570	2,570	2,570	2,570	(2.98)	85	9M	23B
1404/06/26	2,680	2,646	2,680	2,649	(2.86)	352	11M	29B
1404/06/25	2,760	2,691	2,797	2,727	(1.23)	732	19M	51B
1404/06/24	2,808	2,722	2,808	2,761	1.25	505	22M	61B
1404/06/23	2,660	2,660	2,731	2,727	2.83	271	11M	31B
1404/06/22	2,652	2,582	2,702	2,652	0.0	307	14M	37B
1404/06/18	2,690	2,620	2,700	2,652	0.91	526	25M	68B
1404/06/17	2,570	2,570	2,631	2,628	2.86	330	17M	44B
1404/06/16	2,548	2,537	2,598	2,555	0.31	581	31M	78B
1404/06/15	2,551	2,506	2,615	2,547	(0.12)	927	45M	115B
1404/06/12	2,540	2,520	2,552	2,550	2.91	318	16M	42B
1404/06/11	2,400	2,400	2,483	2,478	2.78	831	48M	120B
1404/06/09	2,365	2,365	2,475	2,411	0.25	656	32M	77B
1404/06/08	2,411	2,405	2,440	2,405	(2.99)	436	24M	57B
1404/06/05	2,400	2,398	2,511	2,479	1.68	579	26M	64B
1404/06/04	2,472	2,421	2,488	2,438	(2.28)	2,159	40M	98B
1404/06/03	2,485	2,481	2,570	2,495	(2.42)	1,695	123M	308B
1404/06/01	2,555	2,555	2,632	2,557	(2.92)	3,214	296M	756B
1404/04/29	3,050	2,931	3,050	2,984	(0.83)	1,205	82M	245B
1404/04/28	3,012	2,985	3,036	3,009	1.93	689	31M	94B
1404/04/25	2,959	2,923	2,991	2,952	1.44	992	32M	93B
1404/04/24	2,931	2,830	2,967	2,910	0.38	1,139	47M	136B
1404/04/23	2,923	2,863	2,941	2,899	0.14	1,084	60M	175B
1404/04/22	2,980	2,848	2,980	2,895	(0.1)	1,513	43M	124B
1404/04/21	2,850	2,831	2,925	2,898	2.04	1,066	56M	163B
1404/04/18	2,838	2,838	2,873	2,840	(2.91)	732	60M	171B
1404/04/17	2,951	2,922	2,999	2,925	(2.89)	267	17M	51B
1404/04/16	3,134	2,952	3,134	3,012	(1.02)	2,553	108M	326B
1404/04/11	3,033	3,033	3,168	3,043	(2.66)	5,023	310M	944B
1404/04/10	3,126	3,126	3,126	3,126	(2.98)	136	21M	64B
1404/04/09	3,128	3,128	3,128	3,222	(0.06)	28	142K	445M
1404/04/08	3,201	3,201	3,201	3,224	(2.27)	56	6M	20B
1404/04/07	3,258	3,258	3,258	3,299	(1.76)	49	5M	15B
1404/03/21	3,310	3,300	3,359	3,358	2.94	958	58M	193B
1404/03/20	3,272	3,193	3,273	3,262	2.64	980	47M	153B
1404/03/19	3,348	3,163	3,348	3,178	(2.52)	1,019	37M	118B
1404/03/18	3,205	3,205	3,349	3,260	(1.0)	1,277	49M	159B
1404/03/17	3,291	3,290	3,379	3,293	(2.89)	341	14M	48B
1404/03/13	3,413	3,389	3,486	3,391	(2.92)	1,250	44M	151B
1404/03/12	3,520	3,431	3,575	3,493	0.43	1,045	25M	89B
1404/03/11	3,481	3,476	3,571	3,478	(2.93)	1,079	34M	120B
1404/03/10	3,694	3,518	3,699	3,583	(1.19)	2,030	44M	158B
1404/03/07	3,670	3,555	3,675	3,626	0.86	1,547	45M	165B
1404/03/06	3,567	3,535	3,596	3,595	2.95	451	31M	111B
1404/03/05	3,526	3,481	3,660	3,492	(2.68)	1,681	87M	302B
1404/03/04	3,697	3,570	3,697	3,588	(2.5)	567	18M	63B
1404/03/03	3,720	3,594	3,810	3,680	(0.67)	2,156	70M	256B
1404/02/31	3,705	3,705	3,705	3,705	(2.99)	625	31M	116B
1404/02/30	3,860	3,817	3,865	3,819	(2.95)	1,238	62M	236B
1404/02/29	4,000	3,855	4,030	3,935	(0.63)	3,100	117M	462B
1404/02/28	3,960	3,960	3,960	3,960	2.99	556	34M	133B
1404/02/27	3,853	3,770	3,853	3,845	2.78	3,071	163M	625B
1404/02/24	3,690	3,613	3,758	3,741	2.52	1,830	72M	271B
1404/02/23	3,800	3,599	3,800	3,649	(1.64)	3,083	105M	382B
1404/02/22	3,710	3,710	3,710	3,710	3.00	322	14M	53B
1404/02/21	3,602	3,602	3,602	3,602	(2.99)	246	10M	36B
1404/02/20	3,713	3,713	3,766	3,713	(2.98)	540	20M	75B
1404/02/17	3,836	3,728	3,836	3,827	2.74	3,610	188M	720B
1404/02/16	3,728	3,683	3,728	3,725	2.90	1,445	91M	339B
1404/02/15	3,625	3,560	3,625	3,620	2.84	2,070	111M	402B
1404/02/14	3,517	3,424	3,523	3,520	2.89	1,168	57M	200B
1404/02/13	3,421	3,421	3,421	3,421	(2.98)	263	8M	29B
1404/02/10	3,528	3,460	3,528	3,526	2.92	1,159	62M	218B
1404/02/09	3,434	3,371	3,435	3,426	2.73	1,044	43M	147B
1404/02/08	3,260	3,260	3,360	3,335	2.21	1,623	72M	240B
1404/02/07	3,173	3,173	3,330	3,263	(0.18)	1,888	53M	172B
1404/02/06	3,292	3,179	3,293	3,269	2.22	2,043	74M	240B
1404/02/03	3,182	3,110	3,251	3,198	0.03	1,906	57M	184B
1404/02/02	3,219	3,182	3,280	3,197	(2.53)	2,597	88M	283B
1404/02/01	3,355	3,181	3,355	3,280	0.68	1,893	63M	206B
1404/01/31	3,258	3,258	3,258	3,258	2.97	211	8M	26B
1404/01/30	3,140	3,099	3,166	3,164	2.93	1,396	52M	165B
1404/01/27	2,922	2,922	3,085	3,074	2.60	1,465	53M	162B
1404/01/26	3,055	2,958	3,056	2,996	(1.74)	1,281	37M	112B
1404/01/25	3,049	3,011	3,049	3,049	2.97	1,340	57M	172B
1404/01/24	2,961	2,961	2,961	2,961	2.99	241	15M	43B
1404/01/23	2,851	2,810	2,878	2,875	2.86	1,402	61M	175B
1404/01/20	2,825	2,756	2,825	2,795	1.45	1,084	38M	107B
1404/01/19	2,755	2,755	2,755	2,755	2.99	226	9M	25B
1404/01/18	2,755	2,666	2,755	2,675	(2.66)	838	22M	60B
1404/01/17	2,805	2,672	2,805	2,748	0.84	1,241	52M	143B
1404/01/16	2,725	2,725	2,725	2,725	2.99	287	14M	38B
1404/01/10	2,671	2,671	2,671	2,646	2.00	94	5M	15B
1403/12/28	2,610	2,593	2,610	2,594	(2.96)	337	13M	34B
1403/12/27	2,671	2,621	2,715	2,673	(0.07)	786	29M	78B
1403/12/26	2,680	2,633	2,699	2,675	1.90	878	32M	85B
1403/12/25	2,625	2,625	2,625	2,625	2.98	205	9M	23B
1403/12/22	2,482	2,474	2,564	2,549	2.37	627	21M	52B
1403/12/21	2,538	2,480	2,580	2,490	(2.58)	810	23M	57B
1403/12/20	2,541	2,537	2,675	2,556	(2.26)	1,249	39M	100B
1403/12/19	2,622	2,615	2,640	2,615	(2.97)	887	43M	112B
1403/12/18	2,830	2,683	2,830	2,695	(2.53)	593	28M	76B
1403/12/15	2,766	2,751	2,827	2,765	(2.5)	895	27M	74B
1403/12/14	2,829	2,820	2,943	2,836	(2.44)	1,013	36M	101B
1403/12/13	2,868	2,868	2,868	2,907	(1.66)	156	4M	13B
1403/12/12	2,918	2,872	2,997	2,956	0.72	670	15M	43B
1403/12/11	2,940	2,888	3,010	2,935	(1.18)	699	14M	41B
1403/12/08	2,950	2,936	3,027	2,970	(1.82)	1,021	23M	68B
1403/12/07	3,040	2,960	3,040	3,025	2.47	948	26M	79B
1403/12/06	2,899	2,880	2,956	2,952	2.86	491	17M	50B
1403/12/05	2,840	2,761	2,872	2,870	2.90	789	25M	72B
1403/12/04	2,868	2,772	2,869	2,789	(2.38)	1,087	26M	72B
1403/12/01	2,878	2,804	2,920	2,857	0.78	685	12M	35B
1403/11/30	2,866	2,802	2,866	2,835	0.67	656	16M	44B
1403/11/29	2,809	2,780	2,873	2,816	0.54	680	17M	49B
1403/11/28	2,800	2,800	2,824	2,801	(2.95)	1,338	49M	138B
1403/11/27	2,857	2,857	2,857	2,886	(2.0)	186	5M	15B
1403/11/23	2,889	2,889	2,889	2,945	(1.11)	164	3M	9B
1403/11/21	2,950	2,948	3,059	2,978	(2.01)	1,642	53M	156B
1403/11/17	3,061	2,999	3,091	3,039	(1.68)	690	17M	52B
1403/11/16	3,010	3,010	3,104	3,091	2.52	635	13M	41B
1403/11/15	2,986	2,970	3,088	3,015	0.17	826	14M	41B
1403/11/14	3,006	2,970	3,089	3,010	(0.89)	1,218	27M	80B
1403/11/13	3,140	3,029	3,150	3,037	(2.72)	935	26M	80B
1403/11/10	3,160	3,093	3,228	3,122	(0.6)	876	17M	53B
1403/11/08	3,136	3,134	3,191	3,141	(2.76)	1,268	28M	87B
1403/11/07	3,328	3,189	3,328	3,230	(1.73)	1,192	28M	91B
1403/11/06	3,320	3,228	3,349	3,287	(0.63)	1,395	31M	101B
1403/11/03	3,356	3,262	3,374	3,308	0.79	1,193	26M	86B
1403/11/02	3,288	3,151	3,294	3,282	2.59	1,907	56M	185B
1403/11/01	3,180	3,130	3,220	3,199	2.30	2,048	72M	232B
1403/10/30	3,056	3,056	3,190	3,127	(0.7)	1,025	24M	76B
1403/10/29	3,148	3,148	3,181	3,149	(2.96)	1,012	32M	101B
1403/10/26	3,304	3,213	3,380	3,245	(2.02)	1,793	40M	130B
1403/10/24	3,242	3,242	3,373	3,312	(0.81)	1,485	33M	109B
1403/10/23	3,341	3,338	3,363	3,339	(2.96)	882	25M	84B
1403/10/22	3,540	3,428	3,562	3,441	(2.6)	2,516	84M	288B
1403/10/19	3,560	3,466	3,560	3,533	1.96	1,578	41M	144B
1403/10/18	3,450	3,400	3,479	3,465	2.58	2,252	79M	274B
1403/10/17	3,367	3,300	3,420	3,378	0.30	1,992	64M	216B
1403/10/16	3,414	3,322	3,414	3,368	1.45	1,920	58M	194B
1403/10/15	3,320	3,320	3,320	3,320	2.98	267	11M	37B
1403/10/12	3,172	3,172	3,269	3,224	0.94	1,515	23M	75B
1403/10/11	3,200	3,150	3,278	3,194	(0.99)	1,349	35M	112B
1403/10/10	3,176	3,136	3,300	3,226	(0.12)	1,631	46M	147B
1403/10/09	3,332	3,203	3,380	3,230	(2.18)	2,356	74M	239B
1403/10/08	3,260	3,181	3,308	3,302	2.80	1,991	72M	238B
1403/10/05	3,284	3,186	3,336	3,212	(2.19)	1,783	54M	174B
1403/10/04	3,270	3,202	3,355	3,284	0.80	1,879	59M	195B
1403/10/03	3,203	3,175	3,303	3,258	(0.21)	1,495	39M	128B
1403/10/02	3,311	3,262	3,326	3,265	(2.89)	1,481	49M	161B
1403/10/01	3,315	3,301	3,413	3,362	1.45	2,057	54M	182B
1403/09/28	3,311	3,311	3,357	3,314	(2.9)	1,442	48M	159B
1403/09/27	3,404	3,404	3,490	3,413	(2.74)	817	30M	103B
1403/09/26	3,560	3,501	3,570	3,509	(2.77)	2,480	88M	310B
1403/09/25	3,669	3,530	3,669	3,609	1.29	2,555	75M	272B
1403/09/24	3,563	3,563	3,563	3,563	2.98	663	30M	107B
1403/09/21	3,350	3,350	3,479	3,460	2.43	1,388	53M	182B
1403/09/20	3,460	3,323	3,460	3,378	0.03	2,624	88M	297B
1403/09/19	3,377	3,358	3,377	3,377	2.99	338	11M	36B
1403/09/18	3,320	3,214	3,382	3,279	(1.03)	2,134	84M	275B
1403/09/17	3,379	3,278	3,396	3,313	(1.95)	1,911	77M	256B
1403/09/14	3,280	3,224	3,401	3,379	2.33	1,883	86M	290B
1403/09/13	3,320	3,232	3,320	3,302	2.42	2,674	119M	392B
1403/09/12	3,224	3,224	3,224	3,224	2.97	307	10M	33B
1403/09/11	3,078	3,010	3,189	3,131	1.10	1,724	61M	190B
1403/09/10	3,075	2,978	3,157	3,097	1.01	2,505	83M	256B
1403/09/07	3,000	2,970	3,139	3,066	0.43	2,241	62M	191B
1403/09/06	3,180	3,004	3,180	3,053	(1.39)	3,214	117M	357B
1403/09/05	3,080	3,040	3,100	3,096	2.86	622	21M	65B
1403/09/04	2,955	2,955	3,012	3,010	2.91	895	33M	100B
1403/09/03	2,780	2,775	2,936	2,925	2.60	1,926	81M	237B
1403/08/30	2,900	2,841	2,929	2,851	(2.63)	1,555	51M	145B
1403/08/29	2,955	2,840	2,955	2,928	2.06	2,680	90M	265B
1403/08/28	2,824	2,824	2,887	2,869	2.35	644	21M	59B
1403/08/27	2,821	2,730	2,821	2,803	2.34	2,423	87M	244B
1403/08/26	2,739	2,739	2,739	2,739	2.97	220	9M	24B
1403/08/23	2,561	2,561	2,690	2,660	1.84	1,624	41M	109B
1403/08/22	2,587	2,560	2,668	2,612	0.50	1,417	40M	104B
1403/08/21	2,606	2,553	2,606	2,599	2.69	1,208	42M	110B
1403/08/20	2,536	2,536	2,536	2,531	2.76	163	7M	19B
1403/08/19	2,468	2,450	2,468	2,463	2.75	198	7M	18B
1403/08/16	2,367	2,361	2,500	2,397	(1.52)	995	23M	54B
1403/08/15	2,450	2,391	2,490	2,434	0.50	511	11M	28B
1403/08/14	2,415	2,415	2,475	2,422	(2.69)	951	26M	63B
1403/08/13	2,480	2,475	2,518	2,489	(2.43)	259	7M	17B
1403/08/12	2,568	2,512	2,568	2,551	2.29	1,759	46M	118B
1403/08/09	2,425	2,382	2,512	2,494	2.26	1,189	47M	118B
1403/08/08	2,510	2,424	2,510	2,439	(2.36)	683	24M	57B
1403/08/07	2,502	2,470	2,502	2,498	2.80	1,322	60M	151B
1403/08/06	2,430	2,430	2,430	2,430	2.97	137	8M	20B
1403/08/05	2,382	2,382	2,382	2,360	2.03	170	5M	13B
1403/08/02	2,313	2,313	2,339	2,313	(2.98)	322	9M	20B
1403/08/01	2,417	2,300	2,417	2,384	1.58	1,486	60M	143B
1403/07/30	2,345	2,345	2,375	2,347	(2.9)	963	37M	87B
1403/07/29	2,351	2,351	2,351	2,417	(0.25)	51	704K	2B
1403/07/28	2,376	2,375	2,380	2,423	(1.02)	118	3M	6B
1403/07/25	2,444	2,444	2,489	2,448	(2.82)	1,215	33M	82B
1403/07/24	2,469	2,469	2,469	2,519	(1.02)	95	3M	7B
1403/07/23	2,630	2,509	2,630	2,545	(1.59)	645	26M	65B
1403/07/22	2,483	2,483	2,592	2,586	2.74	1,534	83M	214B
1403/07/21	2,515	2,503	2,590	2,517	(2.44)	1,619	49M	124B
1403/07/18	2,565	2,565	2,565	2,580	(0.39)	591	3M	8B
1403/07/17	2,590	2,590	2,590	2,590	(0.99)	764	20M	52B
1403/07/16	2,616	2,616	2,616	2,616	(0.98)	232	16M	43B
1403/07/15	2,617	2,617	2,617	2,642	(0.04)	16	173K	452M
1403/07/14	2,621	2,621	2,621	2,643	(0.15)	30	1M	3B
1403/07/11	2,621	2,621	2,621	2,647	0.0	18	117K	307M
1403/07/10	2,622	2,622	2,622	2,647	(0.04)	24	307K	805M
1403/07/09	2,624	2,624	2,624	2,648	(0.08)	52	521K	1B
1403/07/08	2,633	2,633	2,633	2,650	(0.34)	112	3M	7B
1403/07/07	2,639	2,639	2,639	2,659	(0.23)	52	2M	5B
1403/07/04	2,710	2,640	2,742	2,665	(2.06)	1,544	39M	104B
1403/07/03	2,700	2,681	2,735	2,721	2.45	1,864	66M	179B
1403/07/02	2,659	2,604	2,659	2,656	2.87	975	49M	130B
1403/07/01	2,582	2,582	2,582	2,582	2.99	233	11M	29B
1403/06/28	2,497	2,454	2,509	2,507	2.91	748	27M	67B
1403/06/27	2,394	2,375	2,447	2,436	2.53	794	32M	78B
1403/06/26	2,317	2,317	2,405	2,376	0.51	585	16M	37B
1403/06/25	2,348	2,344	2,418	2,364	(2.15)	681	23M	54B
1403/06/24	2,446	2,350	2,468	2,416	(0.25)	521	14M	35B
1403/06/21	2,372	2,371	2,438	2,422	2.32	991	35M	84B
1403/06/20	2,405	2,350	2,405	2,367	(0.75)	349	7M	16B
1403/06/19	2,330	2,311	2,435	2,385	0.76	458	10M	25B
1403/06/18	2,363	2,328	2,409	2,367	(0.75)	393	10M	24B
1403/06/17	2,301	2,300	2,397	2,385	2.45	674	24M	56B
1403/06/13	2,352	2,319	2,355	2,328	(1.61)	401	9M	20B
1403/06/11	2,389	2,325	2,389	2,366	0.98	689	21M	50B
1403/06/10	2,371	2,371	2,371	2,343	0.77	132	3M	7B
1403/06/07	2,322	2,307	2,336	2,325	1.48	540	11M	25B
1403/06/06	2,260	2,256	2,325	2,291	(0.3)	501	18M	41B
1403/06/05	2,345	2,272	2,346	2,298	(0.09)	633	13M	31B
1403/06/03	2,260	2,232	2,307	2,300	1.68	337	8M	19B
1403/05/31	2,242	2,220	2,273	2,262	1.48	424	13M	29B
1403/05/30	2,210	2,185	2,250	2,229	0.22	547	14M	32B
1403/05/29	2,233	2,190	2,233	2,224	1.55	700	30M	67B
1403/05/28	2,213	2,213	2,213	2,190	0.92	113	4M	8B
1403/05/27	2,181	2,181	2,181	2,170	1.45	142	6M	13B
1403/05/24	2,119	2,119	2,139	2,139	0.99	376	20M	43B
1403/05/23	2,118	2,118	2,118	2,118	(0.98)	268	16M	34B
1403/05/22	2,143	2,129	2,154	2,139	(0.51)	181	4M	9B
1403/05/21	2,121	2,121	2,161	2,150	0.47	420	13M	27B
1403/05/20	2,141	2,109	2,141	2,140	0.94	517	19M	42B
1403/05/16	2,120	2,120	2,130	2,120	(0.98)	665	36M	77B
1403/05/15	2,140	2,140	2,177	2,141	(0.93)	383	12M	26B
1403/05/14	2,197	2,155	2,197	2,161	(0.69)	401	13M	29B
1403/05/13	2,175	2,175	2,255	2,176	(5.92)	763	32M	69B
1403/05/10	2,313	2,313	2,313	2,313	(5.98)	436	18M	41B
1403/05/09	2,408	2,408	2,515	2,460	(0.69)	737	15M	37B
1403/05/08	2,505	2,430	2,573	2,477	(1.67)	843	20M	50B
1403/05/06	2,530	2,491	2,579	2,519	(3.15)	613	10M	26B
1403/05/03	2,646	2,550	2,667	2,601	(1.7)	854	21M	56B
1403/05/02	2,700	2,610	2,700	2,646	2.00	525	16M	42B
1403/04/27	2,775	2,754	2,910	2,894	5.39	2,656	86M	250B
1403/04/24	2,700	2,676	2,810	2,746	2.62	1,075	23M	64B
1403/04/23	2,640	2,639	2,747	2,676	1.79	844	24M	63B
1403/04/20	2,686	2,584	2,686	2,629	(1.76)	650	14M	38B
1403/04/19	2,703	2,656	2,720	2,676	(1.62)	526	11M	29B
1403/04/18	2,780	2,657	2,780	2,720	(0.8)	635	16M	43B
1403/04/17	2,800	2,681	2,800	2,742	3.16	1,371	49M	134B
1403/04/16	2,658	2,658	2,658	2,658	5.98	176	5M	12B
1403/04/13	2,490	2,465	2,547	2,508	0.32	460	15M	38B
1403/04/12	2,490	2,467	2,550	2,500	0.73	1,127	31M	78B
1403/04/11	2,484	2,412	2,510	2,482	(0.16)	845	17M	43B
1403/04/10	2,538	2,484	2,613	2,486	(5.9)	757	26M	65B
1403/04/09	2,710	2,563	2,710	2,642	1.81	726	17M	45B
1403/04/06	2,595	2,595	2,595	2,595	1.96	253	13M	34B
1403/04/04	2,510	2,510	2,545	2,545	1.96	299	11M	27B
1403/04/03	2,450	2,450	2,504	2,496	1.67	704	20M	50B
1403/04/02	2,475	2,430	2,475	2,455	1.15	573	24M	59B
1403/03/30	2,374	2,373	2,434	2,427	1.68	607	17M	40B
1403/03/29	2,388	2,388	2,388	2,387	1.92	623	28M	66B
1403/03/27	2,339	2,339	2,400	2,342	(1.84)	583	19M	44B
1403/03/26	2,427	2,385	2,433	2,386	(1.93)	575	26M	62B
1403/03/23	2,480	2,431	2,480	2,433	(1.9)	393	11M	27B
1403/03/22	2,489	2,434	2,525	2,480	0.16	400	11M	27B
1403/03/21	2,469	2,462	2,476	2,476	1.98	253	8M	21B
1403/03/20	2,420	2,414	2,470	2,428	(1.42)	555	16M	40B
1403/03/19	2,464	2,463	2,495	2,463	(1.99)	547	20M	48B
1403/03/16	2,513	2,505	2,560	2,513	(1.68)	522	12M	31B
1403/03/13	2,628	2,555	2,628	2,556	(1.96)	476	14M	36B
1403/03/12	2,660	2,556	2,660	2,607	(0.04)	557	13M	34B
1403/03/09	2,559	2,559	2,608	2,608	1.99	211	6M	16B
1403/03/08	2,557	2,510	2,558	2,557	1.95	357	10M	27B
1403/03/07	2,504	2,504	2,547	2,508	(1.84)	459	14M	36B
1403/03/06	2,562	2,555	2,563	2,555	(1.99)	213	5M	12B
1403/03/05	2,695	2,592	2,695	2,607	(1.4)	494	8M	22B
1403/03/01	2,653	2,591	2,653	2,644	1.65	476	10M	27B
1403/02/30	2,667	2,554	2,675	2,601	(5.18)	935	24M	61B
1403/02/29	2,702	2,693	2,799	2,743	0.40	581	12M	32B
1403/02/26	2,650	2,640	2,779	2,732	1.26	788	17M	46B
1403/02/25	2,724	2,640	2,760	2,698	0.37	595	13M	36B
1403/02/24	2,797	2,636	2,797	2,688	(2.93)	961	20M	54B
1403/02/23	2,757	2,712	2,853	2,769	(0.97)	765	13M	37B
1403/02/22	2,800	2,763	2,880	2,796	(0.6)	633	12M	33B
1403/02/19	2,919	2,787	2,919	2,813	(1.92)	703	14M	38B
1403/02/18	2,869	2,822	2,914	2,868	(0.42)	556	9M	25B
1403/02/17	2,890	2,850	2,969	2,880	(2.21)	722	13M	37B
1403/02/16	2,920	2,910	2,997	2,945	0.58	751	16M	48B
1403/02/12	2,925	2,886	2,960	2,928	0.51	620	11M	33B
1403/02/11	2,980	2,860	2,980	2,913	(1.92)	752	20M	59B
1403/02/10	2,970	2,914	3,030	2,970	(0.64)	945	19M	56B
1403/02/09	3,010	2,941	3,055	2,989	(2.16)	1,161	28M	84B
1403/02/08	3,091	2,990	3,158	3,055	(2.05)	2,005	52M	158B
1403/02/05	3,100	3,069	3,189	3,119	2.13	1,904	39M	121B
1403/02/04	3,000	2,961	3,099	3,054	2.24	2,135	50M	152B
1403/02/03	2,948	2,901	3,037	2,987	1.19	1,267	28M	83B
1403/02/02	2,940	2,900	2,997	2,952	5.17	2,258	49M	145B
1403/02/01	2,757	2,739	2,815	2,807	6.69	679	16M	44B
1403/01/29	2,631	2,630	2,631	2,631	1.00	310	11M	30B
1403/01/28	2,640	2,589	2,641	2,605	(0.38)	1,084	34M	88B
1403/01/27	2,616	2,600	2,616	2,615	0.93	350	13M	35B
1403/01/26	2,591	2,591	2,591	2,591	(0.99)	173	2M	6B
1403/01/25	2,741	2,611	2,741	2,617	(6.77)	1,579	38M	100B
1403/01/21	2,856	2,771	2,856	2,807	(0.57)	954	21M	58B
1403/01/20	2,830	2,802	2,869	2,823	2.69	856	16M	46B
1403/01/19	2,715	2,714	2,799	2,749	(0.69)	975	21M	57B
1403/01/18	2,950	2,724	2,990	2,768	(5.5)	2,835	60M	165B
1403/01/15	2,940	2,910	2,962	2,929	0.38	1,172	26M	77B
1403/01/14	2,929	2,870	2,960	2,918	(3.92)	1,605	28M	80B
1403/01/11	3,099	3,014	3,099	3,037	(0.75)	1,336	27M	82B
1403/01/08	3,090	3,037	3,099	3,060	0.99	1,756	33M	100B
1403/01/07	3,080	2,987	3,080	3,030	(2.01)	1,779	40M	122B
1403/01/06	3,103	3,031	3,168	3,092	1.74	2,296	58M	180B
1403/01/05	2,961	2,960	3,092	3,039	4.61	2,250	49M	150B
1402/12/28	2,857	2,850	2,948	2,905	3.16	2,154	42M	121B
1402/12/27	2,770	2,763	2,860	2,816	0.90	1,039	25M	71B
1402/12/26	2,795	2,761	2,865	2,791	(1.2)	1,792	43M	120B
1402/12/23	2,881	2,775	2,900	2,825	(1.88)	2,509	44M	124B
1402/12/22	2,783	2,783	2,964	2,879	2.42	5,145	192M	554B
1402/12/21	2,860	2,775	2,860	2,811	0.14	2,016	45M	126B
1402/12/20	2,801	2,780	2,870	2,807	0.39	731	13M	38B
1402/12/16	2,860	2,776	2,860	2,796	(1.65)	1,446	34M	96B
1402/12/15	2,800	2,800	2,906	2,843	0.46	1,273	22M	64B
1402/12/14	2,899	2,785	2,900	2,830	(2.82)	1,514	32M	92B
1402/12/13	2,899	2,847	2,960	2,912	3.30	2,007	46M	134B
1402/12/12	2,770	2,710	2,865	2,819	3.91	1,934	39M	109B
1402/12/09	2,721	2,697	2,797	2,713	1.04	2,570	78M	213B
1402/12/08	2,661	2,661	2,738	2,685	0.0	2,280	88M	236B
1402/12/07	2,760	2,640	2,797	2,685	(3.28)	1,931	41M	111B
1402/12/05	2,831	2,750	2,867	2,776	(2.39)	1,439	32M	88B
1402/12/02	2,885	2,800	2,911	2,844	(1.32)	1,053	16M	45B
1402/12/01	2,913	2,852	2,939	2,882	0.03	907	24M	70B
1402/11/30	2,899	2,850	2,930	2,881	1.77	863	16M	45B
1402/11/29	2,820	2,780	2,889	2,831	0.60	864	14M	39B
1402/11/28	2,860	2,778	2,920	2,814	(1.92)	1,328	25M	71B
1402/11/25	2,904	2,842	2,921	2,869	(1.81)	1,143	19M	54B
1402/11/24	2,920	2,885	2,965	2,922	0.10	1,060	21M	63B
1402/11/23	2,960	2,891	2,960	2,919	(1.18)	1,308	25M	72B
1402/11/21	2,974	2,920	3,014	2,954	(1.63)	1,895	32M	95B
1402/11/18	3,003	2,976	3,067	3,003	(1.8)	2,057	32M	95B
1402/11/17	3,085	3,006	3,136	3,058	(0.1)	2,134	42M	129B
1402/11/16	2,929	2,912	3,114	3,061	4.79	4,884	122M	374B
1402/11/15	2,977	2,888	2,977	2,921	1.14	3,097	98M	287B
1402/11/14	2,867	2,821	2,997	2,888	1.83	8,728	381M	1T
1402/11/11	2,840	2,786	2,949	2,836	(0.56)	2,070	55M	155B
1402/11/10	2,885	2,819	2,912	2,852	(1.35)	966	17M	47B
1402/11/09	2,911	2,861	2,929	2,891	(1.43)	861	13M	36B
1402/11/08	2,842	2,842	2,967	2,933	2.55	1,221	23M	67B
1402/11/07	2,865	2,810	2,910	2,860	1.02	782	12M	35B
1402/11/04	2,790	2,790	2,880	2,831	0.39	1,028	18M	51B
1402/11/03	2,970	2,770	2,970	2,820	(5.31)	1,956	36M	101B
1402/11/02	3,016	2,920	3,078	2,978	(1.49)	1,580	25M	73B
1402/11/01	3,036	2,990	3,090	3,023	(3.29)	1,432	24M	73B
1402/10/30	3,122	3,071	3,218	3,126	(1.79)	850	12M	38B
1402/10/27	3,237	3,157	3,240	3,183	(0.53)	640	8M	25B
1402/10/26	3,203	3,162	3,255	3,200	(1.9)	997	24M	77B
1402/10/25	3,310	3,216	3,311	3,262	(2.66)	1,035	14M	45B
1402/10/24	3,255	3,255	3,424	3,351	2.67	1,288	22M	72B
1402/10/23	3,258	3,216	3,289	3,264	1.02	1,118	21M	68B
1402/10/20	3,140	3,140	3,275	3,231	3.36	1,919	42M	136B
1402/10/19	3,151	3,112	3,151	3,126	(1.39)	714	12M	38B
1402/10/18	3,210	3,137	3,220	3,170	(1.09)	798	14M	44B
1402/10/17	3,138	3,110	3,269	3,205	3.59	1,615	38M	123B
1402/10/16	3,131	3,067	3,137	3,094	(0.48)	960	14M	44B
1402/10/13	3,100	3,070	3,150	3,109	(0.03)	754	11M	34B
1402/10/12	3,102	3,082	3,172	3,110	(0.64)	801	12M	36B
1402/10/11	3,105	3,096	3,194	3,130	0.16	1,311	21M	65B
1402/10/10	3,200	3,102	3,200	3,125	(1.33)	986	16M	51B
1402/10/09	3,250	3,133	3,256	3,167	0.99	928	13M	41B
1402/10/06	3,104	3,100	3,170	3,136	0.45	906	16M	50B
1402/10/05	3,135	3,100	3,160	3,122	(1.51)	1,090	18M	55B
1402/10/04	3,190	3,145	3,230	3,170	(0.69)	1,061	21M	67B
1402/10/03	3,200	3,158	3,259	3,192	(1.3)	1,310	21M	67B
1402/10/02	3,230	3,204	3,285	3,234	(0.49)	1,023	19M	62B
1402/09/29	3,222	3,204	3,294	3,250	(0.61)	1,031	17M	56B
1402/09/28	3,370	3,200	3,380	3,270	(1.65)	1,945	38M	125B
1402/09/27	3,225	3,225	3,426	3,325	1.31	2,424	52M	173B
1402/09/25	3,200	3,200	3,380	3,282	2.37	2,669	46M	151B
1402/09/22	3,150	3,117	3,290	3,206	3.25	5,670	133M	427B
1402/09/21	3,105	3,105	3,105	3,105	7.00	831	51M	159B
1402/09/11	3,928	3,791	3,930	3,869	0.65	3,431	72M	278B
1402/09/08	3,799	3,750	3,931	3,844	3.25	1,901	35M	135B
1402/09/07	3,800	3,674	3,800	3,723	(2.16)	2,072	41M	153B
1402/09/06	3,911	3,760	3,911	3,805	(1.3)	997	15M	55B
1402/09/05	3,803	3,760	4,000	3,855	0.57	1,817	33M	128B
1402/09/04	3,840	3,780	3,929	3,833	(1.19)	1,161	13M	49B
1402/09/01	3,920	3,800	3,970	3,879	(0.51)	897	11M	43B
1402/08/30	4,000	3,845	4,093	3,899	1.91	926	14M	53B
1402/08/29	3,886	3,779	3,901	3,826	(3.02)	1,040	14M	55B
1402/08/28	3,960	3,879	4,020	3,945	0.41	816	9M	36B
1402/08/27	3,990	3,886	3,990	3,929	(0.43)	720	12M	45B
1402/08/24	3,959	3,898	4,012	3,946	(1.35)	777	12M	48B
1402/08/23	4,050	3,950	4,055	4,000	(0.84)	812	11M	43B
1402/08/22	3,968	3,968	4,069	4,034	0.85	886	14M	55B
1402/08/21	4,069	3,939	4,069	4,000	0.15	662	9M	37B
1402/08/20	4,000	3,934	4,089	3,994	(0.2)	780	12M	47B
1402/08/17	4,010	3,946	4,110	4,002	(0.6)	888	15M	61B
1402/08/16	3,884	3,884	4,083	4,026	1.23	1,056	14M	55B
1402/08/15	4,029	3,935	4,029	3,977	4.80	493	10M	40B
1402/08/14	3,775	3,740	3,838	3,795	1.58	757	9M	35B
1402/08/13	3,610	3,610	3,783	3,736	4.65	909	13M	49B
1402/08/10	3,622	3,521	3,622	3,570	(2.62)	496	6M	23B
1402/08/09	3,750	3,601	3,780	3,666	(2.4)	572	7M	26B
1402/08/08	3,692	3,690	3,810	3,756	2.48	847	13M	50B
1402/08/07	3,610	3,610	3,719	3,665	0.99	931	13M	47B
1402/08/06	3,791	3,615	3,791	3,629	(6.64)	1,094	21M	76B
1402/08/03	3,895	3,810	3,960	3,887	1.12	1,085	18M	69B
1402/08/02	3,930	3,728	3,969	3,844	(2.44)	1,030	9M	35B
1402/08/01	3,941	3,917	4,000	3,940	(0.76)	549	7M	29B
1402/07/26	4,060	3,928	4,060	3,970	(3.85)	1,354	20M	79B
1402/07/25	4,238	4,074	4,238	4,129	(0.77)	608	7M	29B
1402/07/24	4,139	4,091	4,278	4,161	2.39	883	15M	62B
1402/07/23	3,921	3,921	4,134	4,064	0.59	726	10M	41B
1402/07/22	4,100	3,999	4,250	4,040	(3.99)	1,126	15M	59B
1402/07/19	4,310	4,126	4,340	4,208	0.07	911	12M	50B
1402/07/18	4,150	4,150	4,244	4,205	2.54	591	8M	33B
1402/07/17	4,120	4,011	4,199	4,101	(0.49)	849	15M	62B
1402/07/16	4,119	4,119	4,197	4,121	(6.93)	1,052	23M	95B
1402/07/15	4,550	4,390	4,560	4,428	(4.69)	658	7M	33B
1402/07/12	4,710	4,522	4,710	4,646	2.58	1,039	13M	61B
1402/07/10	4,400	4,352	4,629	4,529	2.70	952	14M	63B
1402/07/09	4,525	4,360	4,525	4,410	(0.7)	1,201	14M	62B
1402/07/08	4,505	4,400	4,570	4,441	(3.23)	915	11M	50B
1402/07/05	4,490	4,465	4,750	4,589	1.98	1,189	20M	91B
1402/07/04	4,542	4,440	4,577	4,500	(0.18)	965	12M	55B
1402/07/03	4,665	4,444	4,670	4,508	(2.23)	1,181	15M	67B
1402/07/01	4,700	4,550	4,700	4,611	(0.37)	782	9M	40B
1402/06/29	4,633	4,563	4,698	4,628	(0.62)	579	6M	26B
1402/06/28	4,620	4,610	4,730	4,657	(2.12)	586	6M	26B
1402/06/27	4,760	4,650	4,910	4,758	2.06	1,344	21M	101B
1402/06/26	4,530	4,500	4,760	4,662	2.24	929	13M	61B
1402/06/22	4,540	4,510	4,650	4,560	(0.65)	631	9M	43B
1402/06/21	4,650	4,520	4,680	4,590	(0.65)	971	11M	50B
1402/06/20	4,660	4,550	4,780	4,620	(1.07)	989	11M	51B
1402/06/19	4,600	4,600	4,770	4,670	(1.48)	1,001	11M	54B
1402/06/18	4,900	4,710	5,020	4,740	(6.21)	1,603	21M	101B
1402/06/14	5,080	4,905	5,200	5,054	1.42	1,528	21M	107B
1402/06/13	4,782	4,781	5,070	4,983	3.68	1,247	18M	92B
1402/06/12	4,620	4,620	4,990	4,806	0.50	1,614	23M	110B
1402/06/11	4,876	4,661	4,879	4,782	(0.58)	1,189	16M	75B
1402/06/08	4,568	4,473	4,878	4,810	5.51	2,407	53M	256B
1402/06/07	4,452	4,452	4,689	4,559	(0.33)	1,170	14M	62B
1402/06/06	4,440	4,440	4,800	4,574	(1.72)	2,435	37M	171B
1402/06/05	4,700	4,580	4,809	4,654	1.97	1,475	29M	135B
1402/06/04	4,550	4,410	4,615	4,564	5.80	1,009	16M	75B
1402/06/01	4,090	4,040	4,357	4,314	5.94	1,341	28M	122B
1402/05/31	4,160	3,980	4,239	4,072	(3.83)	677	6M	24B
1402/05/30	4,300	4,181	4,300	4,234	0.74	556	7M	30B
1402/05/29	4,129	4,129	4,252	4,203	(0.8)	671	9M	36B
1402/05/28	4,310	4,150	4,469	4,237	(3.2)	945	9M	38B
1402/05/25	4,410	4,290	4,550	4,377	(1.04)	830	11M	46B
1402/05/24	4,590	4,372	4,590	4,423	(4.64)	1,203	12M	54B
1402/05/23	4,670	4,479	4,790	4,638	0.35	873	10M	46B
1402/05/22	4,697	4,548	4,697	4,622	0.35	992	16M	75B
1402/05/21	4,700	4,541	4,840	4,606	(5.01)	1,430	14M	63B
1402/05/18	4,853	4,775	4,999	4,849	0.06	915	11M	55B
1402/05/17	4,760	4,630	5,010	4,846	2.80	1,922	31M	149B
1402/05/16	4,647	4,558	4,900	4,714	2.15	1,203	17M	82B
1402/05/15	4,620	4,510	4,700	4,615	(0.92)	856	9M	43B
1402/05/14	4,600	4,567	4,740	4,658	3.01	1,166	18M	86B
1402/05/10	4,560	4,444	4,610	4,522	1.12	1,025	17M	77B
1402/05/09	4,510	4,403	4,580	4,472	0.38	913	11M	48B
1402/05/08	4,545	4,330	4,718	4,455	(3.97)	1,427	21M	94B
1402/05/07	4,889	4,531	4,889	4,639	1.51	1,196	16M	74B
1402/04/27	7,580	7,310	7,650	7,510	2.88	2,037	34M	258B
1402/04/26	7,500	7,250	7,680	7,300	(6.29)	1,712	26M	190B
1402/04/25	8,050	7,710	8,360	7,790	(6.03)	1,395	15M	119B
1402/04/24	8,020	8,020	8,540	8,290	0.85	1,726	20M	167B
1402/04/21	8,600	7,900	8,900	8,220	(3.18)	2,332	29M	242B
1402/04/20	8,350	8,190	8,890	8,490	(1.74)	1,973	23M	199B
1402/04/19	8,640	8,310	8,890	8,640	(2.59)	1,943	25M	219B
1402/04/18	8,840	8,670	9,100	8,870	(1.77)	1,793	18M	157B
1402/04/17	9,070	8,840	9,250	9,030	0.67	2,180	24M	215B
1402/04/14	8,590	8,410	9,130	8,970	5.04	3,906	44M	393B
1402/04/13	8,610	8,350	8,630	8,540	0.59	2,533	31M	268B
1402/04/12	8,220	8,140	8,630	8,490	4.30	2,876	33M	284B
1402/04/11	7,950	7,930	8,290	8,140	1.50	1,385	12M	95B
1402/04/10	7,840	7,840	8,210	8,020	1.39	1,575	18M	141B
1402/04/07	7,840	7,750	8,060	7,910	(0.75)	1,506	13M	104B
1402/04/06	8,080	7,800	8,210	7,970	(2.09)	1,615	13M	104B
1402/04/05	8,020	7,910	8,260	8,140	0.49	1,663	17M	137B
1402/04/04	8,080	7,930	8,210	8,100	1.76	1,361	11M	91B
1402/04/03	8,050	7,870	8,120	7,960	(1.97)	1,833	15M	118B
1402/03/31	8,280	7,980	8,390	8,120	(0.98)	2,154	19M	154B
1402/03/30	8,330	8,050	8,370	8,200	(1.56)	1,442	14M	115B
1402/03/29	8,180	8,160	8,430	8,330	5.71	2,072	23M	192B
1402/03/28	7,950	7,650	8,110	7,880	(3.31)	1,079	10M	81B
1402/03/27	8,150	7,950	8,340	8,150	(0.61)	1,523	12M	94B
1402/03/24	7,950	7,950	8,380	8,200	2.89	1,176	10M	86B
1402/03/23	7,890	7,650	8,240	7,970	1.66	1,612	19M	154B
1402/03/22	8,190	7,610	8,360	7,840	(3.92)	2,207	20M	159B
1402/03/21	8,390	8,020	8,470	8,160	(2.04)	2,800	20M	161B
1402/03/20	8,700	8,320	8,700	8,330	(6.82)	1,666	17M	142B
1402/03/17	9,000	8,700	9,140	8,940	(0.45)	1,994	17M	151B
1402/03/16	8,530	8,530	9,120	8,980	5.15	2,344	24M	215B
1402/03/13	8,450	8,450	8,700	8,540	1.18	1,697	13M	108B
1402/03/10	8,980	8,400	9,100	8,440	(6.53)	3,501	51M	428B
1402/03/09	9,000	8,830	9,330	9,030	(0.55)	2,112	18M	159B
1402/03/08	8,850	8,850	9,270	9,080	1.68	1,626	18M	167B
1402/03/07	8,950	8,910	9,300	8,930	(6.69)	2,279	29M	263B
1402/03/06	10,000	9,320	10,020	9,570	(4.49)	2,814	21M	203B
1402/03/03	9,750	9,540	10,380	10,020	2.77	3,171	34M	337B
1402/03/02	9,240	9,100	9,830	9,750	6.09	3,862	62M	606B
1402/03/01	9,200	9,050	9,490	9,190	1.66	2,216	26M	238B
1402/02/31	8,840	8,820	9,290	9,040	(0.22)	2,263	22M	195B
1402/02/30	9,250	8,830	9,440	9,060	(0.55)	2,710	26M	233B
1402/02/27	8,460	8,460	9,260	9,110	5.20	3,290	46M	421B
1402/02/25	8,830	8,350	8,950	8,660	0.23	2,586	30M	259B
1402/02/24	8,250	8,250	8,920	8,640	2.73	4,117	54M	464B
1402/02/23	8,530	8,340	8,700	8,410	(6.14)	1,769	21M	180B
1402/02/20	9,550	8,700	9,880	8,960	(4.17)	2,751	34M	308B
1402/02/19	9,300	9,300	9,670	9,350	(6.5)	6,767	83M	776B
1402/02/18	10,000	10,000	10,000	10,000	(6.98)	257	2M	24B
1402/02/17	11,330	10,530	11,330	10,750	(5.04)	2,015	23M	243B
1402/02/16	11,440	11,010	11,630	11,320	(1.05)	7,936	78M	887B
1402/02/13	11,580	11,150	11,680	11,440	4.67	6,320	74M	846B
1402/02/12	10,520	10,510	11,110	10,930	5.20	4,812	88M	960B
1402/02/11	10,660	10,200	10,740	10,390	1.17	5,901	72M	745B
1402/02/10	9,980	9,890	10,650	10,270	3.01	7,338	95M	973B
1402/02/09	9,900	9,760	10,320	9,970	(1.19)	7,272	74M	740B
1402/02/06	9,920	9,830	10,440	10,090	(2.51)	7,702	74M	744B
1402/02/05	10,450	9,960	11,000	10,350	0.10	8,312	80M	826B
1402/02/04	10,600	10,050	10,600	10,340	3.19	6,578	59M	613B
1402/01/30	9,590	9,400	10,150	10,020	5.58	9,441	148M	1T
1402/01/29	9,470	9,270	9,740	9,490	3.15	10,336	136M	1T
1402/01/28	8,590	8,450	9,310	9,200	5.63	7,716	180M	2T
1402/01/27	8,850	8,480	8,990	8,710	(0.11)	3,309	34M	297B
1402/01/26	8,570	8,420	8,990	8,720	3.56	5,457	92M	800B
1402/01/22	8,200	8,190	8,590	8,420	(0.59)	3,661	42M	353B
1402/01/21	8,680	8,190	9,080	8,470	(3.75)	9,205	110M	935B
1402/01/20	8,800	8,540	9,090	8,800	3.04	7,023	83M	728B
1402/01/19	8,170	8,130	8,560	8,540	6.75	3,131	138M	1T
1402/01/16	7,500	7,440	8,170	8,000	4.71	5,240	70M	559B
1402/01/15	7,690	7,360	7,910	7,640	1.46	4,363	51M	392B
1402/01/14	7,520	7,200	7,740	7,530	0.53	4,665	60M	448B
1402/01/09	7,520	7,330	7,640	7,490	(0.27)	4,657	52M	389B
1402/01/08	7,550	7,380	7,700	7,510	1.21	4,260	50M	373B
1402/01/06	7,420	6,960	7,420	7,160	1.70	929	14M	100B
1402/01/05	6,930	6,790	7,200	7,040	4.61	3,732	63M	445B
1401/12/28	6,700	6,610	6,960	6,730	0.60	2,655	32M	212B
1401/12/27	6,520	6,510	6,800	6,690	4.53	2,409	30M	204B
1401/12/24	6,390	6,290	6,550	6,400	1.27	2,799	46M	294B
1401/12/23	6,390	6,230	6,450	6,320	(2.02)	3,330	41M	259B
1401/12/22	6,450	6,320	6,650	6,450	(0.46)	1,902	20M	131B
1401/12/21	6,440	6,310	6,670	6,480	2.05	3,522	37M	240B
1401/12/20	6,280	6,270	6,430	6,350	2.25	1,978	23M	149B
1401/12/16	6,150	6,110	6,270	6,210	1.64	1,458	19M	117B
1401/12/15	6,090	5,990	6,210	6,110	0.33	1,548	19M	114B
1401/12/14	6,070	6,020	6,210	6,090	1.16	1,069	13M	79B
1401/12/13	6,100	5,940	6,120	6,020	(1.63)	1,366	20M	122B
1401/12/10	6,190	5,990	6,280	6,120	(0.65)	2,377	36M	218B
1401/12/09	6,130	6,030	6,250	6,160	1.15	1,625	21M	128B
1401/12/08	5,990	5,980	6,200	6,090	(2.25)	2,296	31M	187B
1401/12/07	6,400	6,020	6,440	6,230	1.14	2,448	31M	193B
1401/12/06	5,940	5,940	6,170	6,160	6.76	1,890	39M	243B
1401/12/03	5,890	5,690	5,960	5,770	(4.31)	1,615	22M	126B
1401/12/02	5,960	5,870	6,190	6,030	2.90	2,018	39M	237B
1401/12/01	5,660	5,560	5,950	5,860	5.21	1,540	22M	129B
1401/11/30	5,560	5,520	5,680	5,570	0.72	971	13M	70B
1401/11/26	5,740	5,440	5,740	5,530	(2.12)	936	9M	52B
1401/11/25	5,780	5,580	5,780	5,650	(1.91)	1,157	14M	77B
1401/11/24	5,710	5,690	5,860	5,760	1.23	977	11M	63B
1401/11/23	5,760	5,610	5,870	5,690	(2.9)	1,201	13M	72B
1401/11/19	5,880	5,750	6,070	5,860	(0.51)	1,325	14M	80B
1401/11/18	5,660	5,650	5,940	5,890	5.94	1,726	31M	185B
1401/11/17	5,490	5,340	5,670	5,560	(1.07)	1,326	17M	96B
1401/11/16	5,980	5,500	5,980	5,620	(4.75)	2,071	26M	148B
1401/11/12	5,960	5,800	6,090	5,900	(2.48)	1,497	20M	117B
1401/11/11	6,000	5,890	6,190	6,050	2.37	1,532	18M	111B
1401/11/10	5,610	5,580	6,140	5,910	2.43	2,679	40M	239B
1401/11/09	6,070	5,740	6,080	5,770	(6.48)	1,782	28M	162B
1401/11/08	6,580	6,070	6,580	6,170	(5.37)	3,191	45M	276B
1401/11/05	6,930	6,400	6,930	6,520	(5.23)	4,168	46M	301B
1401/11/04	6,680	6,680	7,020	6,880	1.03	1,975	22M	153B
1401/11/03	6,980	6,560	7,140	6,810	(1.73)	2,588	30M	205B
1401/11/02	6,840	6,680	7,260	6,930	(0.29)	3,005	40M	277B
1401/11/01	7,080	6,710	7,290	6,950	(3.2)	5,527	46M	317B
1401/10/28	7,200	7,040	7,380	7,180	(1.64)	3,656	35M	253B
1401/10/27	7,320	7,110	7,620	7,300	(1.62)	5,935	69M	503B
1401/10/26	7,320	7,260	7,610	7,420	3.34	3,803	52M	387B
1401/10/24	7,090	6,800	7,380	7,180	0.0	4,781	58M	413B
1401/10/21	7,190	6,920	7,280	7,180	5.43	6,996	135M	969B
1401/10/20	6,640	6,600	6,820	6,810	6.74	3,073	87M	591B
1401/10/19	6,280	6,120	6,640	6,380	1.75	4,682	69M	443B
1401/10/18	6,170	6,120	6,390	6,270	3.81	3,235	48M	302B
1401/10/17	5,830	5,830	6,190	6,040	3.96	3,345	43M	261B
1401/10/14	5,750	5,740	5,920	5,810	(1.86)	1,734	19M	110B
1401/10/13	5,900	5,760	6,080	5,920	0.0	3,062	30M	177B
1401/10/12	6,140	5,820	6,140	5,920	2.42	2,236	39M	232B
1401/10/11	5,850	5,610	6,120	5,780	(3.67)	3,775	41M	238B
1401/10/10	6,200	5,870	6,200	6,000	(4.91)	3,619	35M	212B
1401/10/07	6,140	6,140	6,480	6,310	1.94	4,105	59M	372B
1401/10/05	6,160	6,060	6,300	6,190	0.16	3,558	63M	391B
1401/10/04	6,130	6,050	6,350	6,180	3.17	4,586	63M	388B
1401/10/03	5,820	5,820	6,170	5,990	3.10	3,266	54M	321B
1401/09/30	5,770	5,710	5,920	5,810	0.35	2,048	41M	241B
1401/09/29	5,830	5,730	5,980	5,790	(2.36)	1,882	32M	187B
1401/09/28	6,000	5,810	6,040	5,930	(1.33)	2,343	28M	167B
1401/09/27	5,950	5,810	6,120	6,010	1.86	2,612	40M	238B
1401/09/26	5,940	5,800	6,020	5,900	(0.67)	1,797	21M	125B
1401/09/23	6,000	5,810	6,140	5,940	(0.67)	2,488	26M	154B
1401/09/22	5,890	5,820	6,110	5,980	3.46	2,667	44M	263B
1401/09/21	5,680	5,540	5,950	5,780	2.66	2,551	44M	254B
1401/09/20	5,520	5,510	5,740	5,630	0.0	1,659	17M	97B
1401/09/19	5,780	5,490	5,850	5,630	(1.23)	2,178	29M	162B
1401/09/16	5,700	5,590	5,850	5,700	2.15	3,262	44M	254B
1401/09/15	5,260	5,200	5,630	5,580	5.88	5,159	105M	586B
1401/09/14	5,340	5,190	5,350	5,270	(0.57)	1,229	17M	91B
1401/09/13	5,280	5,210	5,450	5,300	1.53	1,698	20M	107B
1401/09/12	5,260	5,180	5,360	5,220	(2.25)	1,468	18M	95B
1401/09/09	5,460	5,270	5,460	5,340	(1.48)	1,211	11M	61B
1401/09/08	5,400	5,300	5,520	5,420	0.18	1,465	13M	69B
1401/09/07	5,500	5,320	5,550	5,410	(0.18)	2,221	26M	140B
1401/09/06	5,150	5,100	5,470	5,420	5.86	2,491	41M	220B
1401/09/05	5,210	5,060	5,260	5,120	(1.73)	1,489	19M	98B
1401/09/02	5,240	5,170	5,300	5,210	0.19	959	14M	71B
1401/09/01	5,140	5,120	5,250	5,200	0.19	709	8M	39B
1401/08/30	5,210	5,100	5,310	5,190	0.0	1,125	16M	83B
1401/08/29	5,120	5,100	5,320	5,190	1.96	885	12M	60B
1401/08/28	5,240	4,990	5,250	5,090	(3.6)	1,241	13M	67B
1401/08/25	5,260	5,180	5,360	5,280	1.73	1,251	26M	139B
1401/08/24	5,110	5,100	5,360	5,190	0.19	1,645	36M	186B
1401/08/23	5,290	5,040	5,340	5,180	(2.26)	1,375	14M	70B
1401/08/22	5,330	5,220	5,390	5,300	(2.57)	1,266	16M	83B
1401/08/21	5,460	5,240	5,560	5,440	1.17	1,609	17M	94B
1401/08/18	5,320	5,220	5,510	5,377	(1.3)	1,894	28M	150B
1401/08/17	5,450	5,250	5,680	5,448	2.44	2,239	34M	185B
1401/08/16	5,140	5,050	5,350	5,318	6.36	1,688	28M	149B
1401/08/15	5,000	4,903	5,100	5,000	(0.04)	1,592	19M	96B
1401/08/14	4,952	4,750	5,088	5,002	2.71	1,549	30M	150B
1401/08/11	4,799	4,750	5,000	4,870	0.91	1,099	18M	90B
1401/08/10	4,847	4,720	4,969	4,826	2.88	1,258	23M	109B
1401/08/09	4,660	4,580	4,790	4,691	3.10	1,183	20M	92B
1401/08/08	4,670	4,487	4,670	4,550	(2.82)	1,148	13M	61B
1401/08/07	5,000	4,548	5,000	4,682	(4.25)	1,645	26M	123B
1401/08/04	5,010	4,820	5,130	4,890	(5.6)	1,720	23M	111B
1401/08/03	5,200	5,110	5,310	5,180	(1.71)	1,142	13M	65B
1401/08/02	5,520	5,200	5,520	5,270	(3.48)	1,508	15M	80B
1401/08/01	5,530	5,380	5,610	5,460	(2.33)	1,299	15M	82B
1401/07/30	5,750	5,510	5,780	5,590	(1.41)	1,032	9M	52B
1401/07/27	5,780	5,610	5,780	5,670	(2.41)	961	11M	65B
1401/07/26	5,820	5,650	5,970	5,810	0.35	1,209	21M	119B
1401/07/25	5,760	5,680	5,880	5,790	0.52	952	14M	80B
1401/07/24	6,000	5,650	6,060	5,760	(3.68)	1,685	18M	102B
1401/07/23	5,610	5,610	6,050	5,980	5.65	3,708	57M	340B
1401/07/20	5,560	5,550	5,740	5,660	0.53	891	9M	52B
1401/07/19	5,650	5,560	5,730	5,630	1.08	850	9M	52B
1401/07/18	5,390	5,390	5,650	5,570	2.77	1,310	28M	157B
1401/07/17	5,520	5,310	5,640	5,420	(4.58)	1,248	17M	90B
1401/07/16	5,600	5,570	5,780	5,680	1.61	1,303	15M	85B
1401/07/12	5,440	5,440	5,750	5,590	(0.36)	1,496	39M	217B
1401/07/11	5,640	5,520	5,750	5,610	(0.36)	874	9M	50B
1401/07/10	5,440	5,390	5,820	5,630	(0.18)	1,474	17M	98B
1401/07/09	5,800	5,560	5,930	5,640	(5.53)	1,450	15M	82B
1401/07/06	5,750	5,750	6,140	5,970	2.23	1,073	12M	69B
1401/07/04	5,590	5,590	5,950	5,840	0.52	1,053	10M	59B
1401/07/02	6,240	5,730	6,240	5,810	(5.68)	1,858	19M	108B
1401/06/30	6,390	6,100	6,390	6,160	(3.75)	1,100	10M	60B
1401/06/29	6,300	6,250	6,530	6,400	0.79	1,238	18M	116B
1401/06/28	6,300	6,250	6,590	6,350	1.76	1,260	28M	179B
1401/06/27	6,390	6,100	6,590	6,240	(3.85)	1,645	18M	112B
1401/06/23	6,550	6,420	6,690	6,490	(1.52)	1,030	12M	78B
1401/06/22	6,550	6,500	6,740	6,590	1.54	1,159	18M	116B
1401/06/21	6,640	6,380	6,690	6,490	(2.41)	1,556	19M	121B
1401/06/20	6,740	6,480	6,870	6,650	(0.89)	1,677	22M	148B
1401/06/19	6,360	6,270	6,940	6,710	3.39	4,713	58M	392B
1401/06/16	6,410	6,400	6,700	6,490	2.53	1,717	17M	108B
1401/06/15	6,330	6,230	6,440	6,330	0.32	1,947	14M	88B
1401/06/14	6,440	6,220	6,460	6,310	(2.17)	1,932	18M	113B
1401/06/13	6,300	6,280	6,780	6,450	1.26	3,516	50M	325B
1401/06/12	6,430	6,270	6,550	6,370	(4.35)	965	7M	42B
1401/06/09	6,630	6,500	6,760	6,660	0.76	1,380	24M	158B
1401/06/08	6,680	6,470	6,760	6,610	(2.36)	1,565	12M	82B
1401/06/07	6,870	6,680	6,930	6,770	1.04	1,414	12M	84B
1401/06/02	6,700	6,580	6,820	6,700	1.98	2,545	37M	249B
1401/06/01	6,450	6,430	6,600	6,570	5.46	1,411	43M	282B
1401/05/29	6,080	6,060	6,390	6,230	1.96	2,008	43M	269B
1401/05/26	6,240	5,990	6,320	6,110	(2.55)	1,643	22M	132B
1401/05/25	6,300	6,100	6,450	6,270	0.0	1,480	21M	129B
1401/05/24	6,260	6,090	6,450	6,270	0.48	1,572	24M	147B
1401/05/23	6,450	6,100	6,510	6,240	(2.8)	1,730	16M	101B
1401/05/22	6,120	6,110	6,440	6,420	5.59	1,766	34M	217B
1401/05/19	6,030	5,980	6,190	6,080	(1.62)	760	6M	36B
1401/05/18	6,400	6,030	6,400	6,180	(1.28)	1,280	12M	75B
1401/05/15	6,110	6,000	6,330	6,260	4.68	1,435	17M	104B
1401/05/12	5,940	5,900	6,130	5,980	1.87	1,094	21M	125B
1401/05/11	6,000	5,800	6,000	5,870	(2.0)	980	7M	38B
1401/05/10	5,980	5,900	6,120	5,990	1.70	1,102	15M	89B
1401/05/09	6,100	5,850	6,160	5,890	(5.31)	2,224	22M	127B
1401/05/08	6,320	6,090	6,480	6,220	(1.58)	1,307	10M	61B
1401/05/05	6,250	6,110	6,460	6,320	(0.94)	2,096	31M	199B
1401/05/04	6,460	6,340	6,730	6,380	(5.34)	2,060	20M	127B
1401/05/03	6,980	6,670	7,090	6,740	(4.94)	1,409	12M	80B
1401/05/02	7,180	6,950	7,180	7,090	2.01	763	11M	78B
1401/04/28	7,240	7,060	7,260	7,200	0.14	1,643	17M	121B
1401/04/26	7,220	7,000	7,270	7,190	0.42	1,745	21M	152B
1401/04/25	7,100	6,910	7,290	7,160	(0.42)	1,946	20M	142B
1401/04/22	7,240	7,070	7,320	7,190	3.01	1,339	11M	76B
1401/04/21	7,100	6,770	7,240	6,980	(3.06)	2,873	29M	204B
1401/04/20	7,500	7,070	7,690	7,200	(4.26)	3,142	26M	186B
1401/04/18	7,700	7,410	7,700	7,520	(1.57)	1,634	9M	68B
1401/04/15	7,810	7,570	7,900	7,640	(2.92)	1,362	9M	71B
1401/04/14	7,570	7,570	8,050	7,870	2.74	2,230	22M	170B
1401/04/13	7,730	7,570	7,800	7,660	0.13	1,741	22M	171B
1401/04/12	7,660	7,450	7,780	7,650	(0.65)	1,859	13M	96B
1401/04/11	8,000	7,640	8,030	7,700	(5.17)	2,805	21M	161B
1401/04/08	7,920	7,770	8,230	8,120	4.50	4,653	41M	336B
1401/04/07	7,710	7,530	7,910	7,770	1.97	2,213	25M	197B
1401/04/06	7,620	7,450	7,700	7,620	(0.26)	1,668	18M	139B
1401/04/05	7,660	7,480	7,830	7,640	0.13	1,784	13M	99B
1401/04/04	7,540	7,510	7,820	7,630	1.73	2,282	25M	191B
1401/04/01	7,530	7,360	7,640	7,500	(0.66)	1,880	12M	89B
1401/03/31	7,550	7,420	7,730	7,550	(3.82)	2,841	23M	170B
1401/03/30	8,130	7,560	8,150	7,850	(2.36)	5,262	47M	368B
1401/03/29	7,890	7,870	8,040	8,040	5.93	3,516	94M	760B
1401/03/28	7,930	7,450	7,980	7,590	(3.56)	2,585	18M	139B
1401/03/25	7,920	7,790	7,950	7,870	(0.88)	1,164	7M	53B
1401/03/24	8,100	7,810	8,150	7,940	(1.73)	2,381	16M	124B
1401/03/23	8,180	7,920	8,300	8,080	1.38	2,508	17M	138B
1401/03/22	8,050	7,830	8,100	7,970	(0.99)	1,889	14M	113B
1401/03/21	7,910	7,910	8,250	8,050	(0.12)	1,974	27M	214B
1401/03/18	7,940	7,800	8,280	8,060	1.13	2,377	21M	167B
1401/03/17	7,930	7,870	8,250	7,970	(4.78)	4,021	34M	269B
1401/03/16	8,900	8,240	8,900	8,370	(4.45)	1,974	14M	118B
1401/03/11	8,880	8,670	8,880	8,760	(0.34)	1,764	12M	106B
1401/03/10	8,830	8,580	8,990	8,790	0.23	1,955	21M	187B
1401/03/09	8,930	8,600	9,000	8,770	1.04	2,227	21M	183B
1401/03/08	8,770	8,490	8,920	8,680	(2.91)	2,180	13M	117B
1401/03/07	9,490	8,760	9,490	8,940	(3.46)	2,941	18M	158B
1401/03/04	8,720	8,720	9,450	9,260	3.81	3,108	22M	200B
1401/03/03	9,000	8,760	9,150	8,920	(3.04)	3,661	25M	224B
1401/03/02	9,780	9,080	9,780	9,200	(4.66)	3,200	25M	234B
1401/03/01	9,600	9,500	9,840	9,650	(0.31)	2,847	21M	206B
1401/02/31	10,020	9,530	10,020	9,680	(2.81)	3,113	18M	170B
1401/02/28	10,170	9,820	10,290	9,960	(4.32)	3,865	30M	298B
1401/02/27	10,570	10,030	10,780	10,410	0.58	4,841	30M	309B
1401/02/26	10,220	9,950	10,660	10,350	2.37	7,096	49M	512B
1401/02/25	10,320	9,820	10,320	10,110	0.30	5,204	35M	350B
1401/02/24	9,750	9,650	10,160	10,080	5.11	8,006	80M	802B
1401/02/21	9,610	9,480	9,800	9,590	1.16	3,588	28M	269B
1401/02/20	9,490	9,370	9,650	9,480	(2.37)	2,925	21M	197B
1401/02/19	9,980	9,490	9,980	9,710	(1.02)	3,232	22M	211B
1401/02/18	9,990	9,500	10,020	9,810	(1.11)	3,975	31M	300B
1401/02/17	9,870	9,790	10,160	9,920	1.12	3,002	23M	231B
1401/02/12	9,930	9,590	10,130	9,810	(2.58)	5,016	49M	485B
1401/02/11	10,150	9,930	10,450	10,070	(3.08)	3,881	24M	239B
1401/02/10	9,880	9,790	10,450	10,390	5.38	6,214	73M	759B
1401/02/07	9,850	9,600	10,140	9,860	0.41	3,424	26M	255B
1401/02/06	9,940	9,670	10,000	9,820	0.51	3,733	34M	330B
1401/02/05	9,290	9,200	9,840	9,770	5.17	4,366	55M	535B
1401/02/04	9,300	9,210	9,470	9,290	(0.32)	1,846	17M	156B
1401/01/31	9,580	9,170	9,580	9,320	(1.79)	2,856	22M	206B
1401/01/30	9,410	9,320	9,640	9,490	(1.04)	1,976	16M	148B
1401/01/29	9,690	9,380	9,820	9,590	1.16	2,704	21M	204B
1401/01/28	9,550	9,310	9,790	9,480	(1.35)	2,653	17M	160B
1401/01/27	9,390	9,370	9,800	9,610	2.34	2,130	15M	144B
1401/01/24	9,030	9,030	9,660	9,390	(0.42)	2,121	21M	193B
1401/01/23	9,840	9,350	9,910	9,430	(4.17)	1,786	14M	128B
1401/01/22	9,770	9,730	10,070	9,840	(2.28)	2,894	18M	173B
1401/01/21	10,110	9,900	10,360	10,070	(0.4)	4,454	39M	391B
1401/01/20	10,150	9,880	10,400	10,110	1.10	4,028	44M	442B
1401/01/17	9,570	9,480	10,020	10,000	4.71	6,684	130M	1T
1401/01/16	9,400	9,210	9,800	9,550	0.74	2,879	21M	204B
1401/01/15	9,610	9,180	9,730	9,480	(1.86)	3,279	32M	308B
1401/01/14	9,670	9,520	9,820	9,660	(0.1)	3,346	28M	272B
1401/01/10	9,670	9,450	9,860	9,670	0.31	2,832	19M	185B
1401/01/09	9,670	9,410	9,670	9,640	4.67	4,501	76M	729B
1401/01/08	0	0	0	9,210	0.0	962	16M	145B
1401/01/07	8,710	8,710	9,270	9,210	4.30	962	16M	145B
1401/01/06	9,000	8,680	9,100	8,830	(2.0)	2,068	20M	174B
1400/12/28	8,980	8,890	9,180	9,010	1.35	1,920	15M	138B
1400/12/25	8,890	8,540	8,980	8,890	3.86	1,765	15M	132B
1400/12/24	8,790	8,390	8,800	8,560	(2.39)	2,832	24M	209B
1400/12/23	8,500	8,430	8,950	8,770	1.04	2,866	24M	211B
1400/12/22	9,000	8,450	9,000	8,680	(2.36)	2,995	24M	204B
1400/12/21	9,000	8,650	9,090	8,890	(1.22)	822	7M	62B
1400/12/18	9,160	8,880	9,290	9,000	(1.64)	3,498	33M	295B
1400/12/17	9,290	9,010	9,300	9,150	(1.51)	2,266	22M	197B
1400/12/16	9,330	9,190	9,490	9,290	(0.43)	2,909	34M	318B
1400/12/15	9,600	9,160	9,730	9,330	(1.89)	3,943	53M	492B
1400/12/14	9,520	9,280	9,770	9,510	(0.63)	2,087	41M	386B
1400/12/11	9,630	9,410	9,770	9,570	(1.14)	1,217	15M	145B
1400/12/09	9,590	9,570	9,790	9,680	(0.72)	1,486	31M	296B
1400/12/08	9,720	9,550	9,830	9,750	0.21	1,070	21M	204B
1400/12/07	9,800	9,500	9,870	9,730	(0.41)	1,201	30M	293B
1400/12/04	9,580	9,580	9,860	9,770	(0.71)	1,292	22M	219B
1400/12/03	9,860	9,630	9,930	9,840	0.61	3,178	38M	376B
1400/12/02	9,790	9,620	9,900	9,780	0.20	1,280	17M	168B
1400/12/01	9,740	9,570	9,820	9,760	2.09	1,245	27M	267B
1400/11/30	9,420	9,300	9,720	9,560	1.70	1,359	24M	229B
1400/11/27	9,600	9,190	9,610	9,400	(0.95)	1,085	17M	156B
1400/11/25	9,500	9,410	9,620	9,490	(0.42)	854	12M	111B
1400/11/24	9,670	9,320	9,680	9,530	(0.83)	940	13M	122B
1400/11/23	9,600	9,450	9,700	9,610	0.10	1,267	28M	268B
1400/11/20	9,550	9,450	9,680	9,600	0.0	1,605	23M	223B
1400/11/19	9,720	9,310	9,730	9,600	3.56	1,539	26M	246B
1400/11/18	9,020	9,020	9,390	9,270	(0.32)	1,946	41M	379B
1400/11/17	9,370	9,190	9,600	9,300	(3.83)	1,088	16M	146B
1400/11/16	9,560	9,550	9,950	9,670	0.42	1,542	20M	191B
1400/11/13	9,890	9,540	9,890	9,630	(4.08)	2,377	29M	283B
1400/11/12	10,180	9,800	10,270	10,040	1.01	2,600	27M	274B
1400/11/11	9,850	9,520	10,080	9,940	(0.2)	4,151	34M	335B
1400/11/10	9,700	9,650	10,140	9,960	3.11	3,070	36M	360B
1400/11/09	9,630	9,600	9,680	9,660	4.77	594	19M	184B
1400/11/06	9,100	9,060	9,500	9,220	0.33	2,245	40M	372B
1400/11/05	9,300	9,170	9,550	9,190	(4.77)	651	8M	74B
1400/11/04	9,900	9,610	9,910	9,650	(4.55)	1,056	12M	114B
1400/11/03	10,150	9,940	10,150	10,110	(0.1)	3,229	42M	421B
1400/11/02	10,120	9,910	10,250	10,120	0.10	2,800	28M	284B
1400/10/29	10,330	9,980	10,330	10,110	1.00	2,349	11M	115B
1400/10/28	9,810	9,510	10,230	10,010	0.0	4,372	69M	693B
1400/10/27	10,260	9,800	10,370	10,010	0.60	2,675	31M	310B
1400/10/26	9,900	9,690	10,210	9,950	(2.45)	4,407	45M	443B
1400/10/25	10,150	9,900	10,300	10,200	3.98	5,708	42M	425B
1400/10/22	9,820	9,530	10,030	9,810	2.62	9,371	100M	978B
1400/10/21	9,520	9,180	9,570	9,560	4.82	1,147	29M	277B
1400/10/20	9,180	9,090	9,390	9,120	(4.6)	4,012	50M	456B
1400/10/19	9,770	9,470	9,980	9,560	(4.02)	930	8M	75B
1400/10/18	10,080	9,760	10,150	9,960	0.02	2,087	12M	119B
1400/10/15	9,898	9,652	10,280	9,958	(0.38)	3,891	19M	194B
1400/10/14	10,320	9,930	10,470	9,996	(4.36)	2,537	21M	215B
1400/10/13	10,650	10,412	10,750	10,452	(4.63)	1,952	39M	405B
1400/10/04	11,010	10,550	11,320	10,959	(1.19)	3,895	26M	289B
1400/10/01	10,900	10,763	11,303	11,091	3.03	4,379	26M	286B
1400/09/30	10,510	10,300	11,100	10,765	0.12	4,300	42M	448B
1400/09/29	10,965	10,651	11,352	10,752	(4.09)	3,037	25M	265B
1400/09/28	11,485	10,750	11,670	11,211	(0.09)	3,531	36M	408B
1400/09/27	10,585	10,500	11,343	11,221	3.87	2,082	41M	459B
1400/09/24	11,114	10,583	11,479	10,803	(3.03)	1,622	19M	203B
1400/09/23	11,200	11,114	11,420	11,140	(4.77)	2,297	36M	399B
1400/09/22	11,950	11,453	12,200	11,698	(2.96)	2,291	39M	454B
1400/09/21	12,190	11,975	12,440	12,055	(4.36)	466	4M	53B
1400/09/20	12,993	12,150	12,993	12,605	1.86	6,996	68M	863B
1400/09/17	12,106	12,105	12,399	12,375	4.79	2,392	19M	239B
1400/09/16	11,550	11,550	12,400	11,809	(0.83)	8,709	117M	1T
1400/09/15	11,908	11,908	11,908	11,908	(4.99)	398	8M	92B
1400/09/14	12,203	12,203	12,203	12,534	(2.42)	196	2M	24B
1400/09/13	12,313	12,313	12,313	12,845	(0.89)	106	714K	9B
1400/09/10	13,449	12,633	13,449	12,961	(2.53)	3,147	78M	1T
1400/09/09	13,296	13,296	13,410	13,297	(4.99)	3,701	146M	2T
1400/09/08	14,130	13,265	14,598	13,995	0.23	7,251	110M	2T
1400/09/07	13,551	13,551	14,015	13,963	4.61	1,238	28M	394B
1400/09/06	13,600	13,338	13,600	13,348	(4.93)	2,200	57M	761B
1400/09/03	14,092	13,750	14,360	14,040	2.65	5,005	55M	775B
1400/09/02	13,100	13,100	13,764	13,677	4.33	1,666	18M	244B
1400/09/01	13,380	12,822	13,390	13,109	0.38	2,756	26M	346B
1400/08/30	12,550	12,550	13,398	13,060	0.82	2,946	23M	303B
1400/08/29	13,200	12,410	13,520	12,954	(0.19)	4,522	36M	462B
1400/08/26	12,979	12,979	12,979	12,979	5.00	660	29M	375B
1400/08/25	11,800	11,700	12,527	12,361	3.60	2,581	55M	685B
1400/08/24	12,000	11,473	12,200	11,931	1.31	3,833	68M	814B
1400/08/23	11,990	11,200	12,230	11,777	0.30	3,638	41M	489B
1400/08/22	11,403	11,210	11,973	11,742	2.97	5,705	64M	753B
1400/08/19	11,400	11,100	11,418	11,403	4.86	2,744	53M	603B
1400/08/18	10,884	10,637	10,884	10,875	4.91	3,424	79M	864B
1400/08/17	10,368	10,172	10,368	10,366	4.97	4,070	123M	1T
1400/08/16	9,875	9,875	9,875	9,875	5.00	328	6M	61B
1400/08/12	9,320	9,310	9,642	9,405	2.42	2,163	68M	642B
1400/08/11	9,170	9,116	9,547	9,183	(4.29)	3,354	67M	615B
1400/08/10	9,547	9,547	10,000	9,595	(4.52)	3,724	44M	420B
1400/08/09	9,600	9,600	9,600	10,049	(0.55)	65	445K	4B
1400/08/08	9,766	9,766	9,766	10,105	(1.69)	145	1M	13B
1400/08/05	10,278	10,278	10,460	10,279	(4.98)	518	10M	101B
1400/08/04	10,539	10,539	10,539	10,818	(2.48)	136	2M	21B
1400/08/03	11,064	11,064	11,100	11,093	(4.75)	281	4M	42B
1400/08/01	12,000	11,400	12,020	11,646	(2.95)	416	3M	35B
1400/07/28	12,390	11,815	12,390	12,000	(3.37)	1,462	12M	148B
1400/07/27	12,600	12,070	12,810	12,418	(0.29)	2,146	19M	232B
1400/07/26	12,553	12,120	12,635	12,454	0.76	2,021	29M	356B
1400/07/24	11,905	11,850	12,613	12,360	2.89	2,887	32M	394B
1400/07/21	12,400	11,823	12,400	12,013	0.02	1,573	20M	243B
1400/07/20	12,120	11,551	12,340	12,010	0.83	2,543	37M	440B
1400/07/19	11,739	11,737	12,250	11,911	(3.59)	2,899	28M	330B
1400/07/18	12,500	12,154	12,550	12,354	1.71	1,138	5M	63B
1400/07/17	12,500	11,978	12,700	12,146	(1.7)	1,651	22M	266B
1400/07/14	12,350	12,300	12,700	12,356	0.26	1,277	10M	127B
1400/07/11	12,620	12,232	12,988	12,324	(4.28)	1,837	14M	168B
1400/07/10	12,712	12,651	13,250	12,875	(1.32)	2,020	28M	357B
1400/07/07	13,149	12,780	13,580	13,047	(0.46)	1,885	9M	120B
1400/07/06	12,652	12,652	13,195	13,107	4.30	2,553	27M	352B
1400/07/04	12,768	12,485	13,140	12,567	(4.38)	2,316	25M	310B
1400/07/03	13,420	13,000	13,513	13,142	(0.54)	3,202	20M	263B
1400/06/31	13,238	12,804	13,238	13,213	4.80	4,890	61M	802B
1400/06/30	12,510	12,000	13,100	12,608	(0.21)	2,324	25M	314B
1400/06/16	28,000	27,260	29,200	28,078	(1.84)	3,602	21M	600B
1400/06/15	29,150	27,500	29,270	28,605	(0.98)	3,038	15M	429B
1400/06/14	28,200	28,000	29,513	28,889	(0.23)	3,634	24M	680B
1400/06/13	28,700	28,100	29,421	28,957	3.34	4,016	20M	586B
1400/06/10	28,000	27,560	28,064	28,020	4.83	2,039	18M	506B
1400/06/09	24,980	24,917	27,539	26,728	1.91	3,575	31M	833B
1400/06/08	26,208	26,208	26,703	26,228	(4.93)	1,214	6M	146B
1400/06/07	28,300	26,703	28,599	27,587	(1.85)	4,625	15M	419B
1400/06/06	28,900	27,969	28,900	28,108	(4.53)	7,848	34M	956B
1400/06/03	29,490	28,750	29,950	29,441	0.55	3,488	20M	584B
1400/06/02	29,066	28,780	29,928	29,279	0.74	2,685	11M	331B
1400/06/01	28,900	28,840	29,900	29,063	(4.26)	4,529	29M	856B
1400/05/31	30,500	29,210	30,740	30,357	2.75	4,246	58M	2T
1400/05/24	28,611	28,200	30,060	29,545	2.24	2,517	11M	332B
1400/05/23	29,176	28,600	29,800	28,897	1.19	2,496	8M	229B
1400/05/20	27,210	27,210	29,176	28,556	2.77	3,169	17M	483B
1400/05/19	28,500	27,257	28,500	27,787	0.63	1,916	7M	196B
1400/05/18	27,600	27,000	28,400	27,612	0.31	2,542	11M	291B
1400/05/17	26,820	26,820	27,823	27,528	3.88	2,288	10M	285B
1400/05/16	26,167	25,600	27,200	26,499	(1.22)	2,540	9M	250B
1400/05/13	27,300	26,279	27,580	26,826	2.09	2,272	9M	246B
1400/05/12	25,319	24,200	26,496	26,277	4.13	2,694	13M	331B
1400/05/11	25,100	24,833	26,000	25,235	0.21	2,290	9M	226B
1400/05/10	24,330	24,200	25,256	25,181	4.69	1,964	14M	359B
1400/05/09	23,600	23,600	24,700	24,054	(0.89)	1,813	15M	363B
1400/05/06	24,001	24,000	24,740	24,270	1.24	1,731	6M	145B
1400/05/05	23,001	23,001	24,890	23,973	(0.02)	866	6M	149B
1400/04/27	24,000	23,551	24,699	24,077	(0.4)	3,079	19M	451B
1400/04/26	24,600	23,623	25,190	24,174	0.33	2,942	13M	314B
1400/04/23	23,401	23,000	24,650	24,095	2.61	2,575	12M	296B
1400/04/22	23,690	22,700	24,200	23,481	(1.34)	2,718	17M	389B
1400/04/21	23,960	23,149	24,299	23,799	2.81	3,033	12M	281B
1400/04/20	21,825	21,825	23,214	23,149	4.70	1,213	10M	237B
1400/04/19	23,150	22,020	23,150	22,109	(4.61)	3,381	24M	520B
1400/04/16	22,940	22,100	23,555	23,178	3.32	4,119	22M	506B
1400/04/15	22,434	21,910	22,434	22,434	5.00	739	10M	234B
1400/04/14	20,365	20,365	21,464	21,366	4.52	1,723	14M	297B
1400/04/13	19,950	19,800	21,000	20,442	(1.43)	1,809	6M	117B
1400/04/12	21,290	20,010	21,500	20,739	(0.82)	2,377	8M	176B
1400/04/09	20,700	20,399	20,984	20,911	4.63	3,026	21M	440B
1400/04/08	19,500	19,500	20,245	19,985	3.65	2,643	9M	190B
1400/04/07	19,999	19,185	19,999	19,281	(4.52)	2,905	11M	216B
1400/04/06	20,640	19,980	21,230	20,194	(3.98)	3,030	13M	263B
1400/04/05	21,100	20,300	21,490	21,031	(1.24)	2,692	10M	216B
1400/04/02	21,000	20,501	21,404	21,294	4.46	2,192	8M	166B
1400/04/01	20,380	20,000	20,861	20,385	2.60	1,742	6M	113B
1400/03/31	18,800	18,800	20,109	19,868	3.74	2,537	15M	289B
1400/03/30	19,760	18,982	20,190	19,152	(4.15)	2,054	9M	172B
1400/03/29	19,500	19,500	20,600	19,981	0.47	2,333	7M	141B
1400/03/26	20,000	19,856	20,700	19,888	(4.85)	2,012	14M	271B
1400/03/25	22,100	20,776	22,100	20,901	(4.43)	3,372	19M	400B
1400/03/24	21,460	21,450	21,908	21,869	4.81	5,633	36M	793B
1400/03/23	20,831	20,831	21,460	20,865	(4.84)	2,251	32M	666B
1400/03/22	21,678	21,678	21,678	21,927	(3.9)	90	1M	30B
1400/03/19	22,818	22,818	22,818	22,818	(10.0)	657	10M	226B
1400/03/18	24,109	24,109	24,109	25,353	(0.09)	31	34K	819M
1400/03/17	24,235	24,235	24,235	25,377	(0.52)	53	188K	5B
1400/03/12	24,282	24,282	24,282	25,510	(0.2)	30	70K	2B
1400/03/11	24,440	24,440	24,440	25,560	(0.65)	56	232K	6B
1400/03/10	25,726	25,726	25,726	25,726	(5.0)	213	10M	252B
1400/03/09	27,079	27,079	27,079	27,079	(5.0)	228	11M	301B
1400/03/08	27,131	27,131	27,131	28,504	(0.19)	53	68K	2B
1400/03/05	27,135	27,135	27,135	28,558	(0.02)	7	7K	184M
1400/03/04	27,153	27,153	27,153	28,563	(0.07)	16	23K	638M
1400/03/03	27,153	27,153	27,153	28,582	0.0	2	386	10M
1400/03/02	27,153	27,153	27,153	28,582	0.0	1	185	5M
1400/03/01	27,154	27,154	27,154	28,582	0.0	5	1K	35M
1400/02/29	27,163	27,163	27,163	28,583	(0.03)	4	11K	304M
1400/02/28	27,170	27,170	27,170	28,592	(0.03)	6	10K	264M
1400/02/27	27,175	27,175	27,175	28,600	(0.02)	10	7K	182M
1400/02/26	27,182	27,182	27,182	28,605	(0.02)	9	8K	224M
1400/02/25	27,191	27,191	27,191	28,612	(0.03)	21	12K	338M
1400/02/22	27,775	27,775	27,775	28,622	(0.04)	5	26K	712M
1400/02/21	27,804	27,804	27,804	28,634	(0.1)	30	62K	2B
1400/02/20	27,806	27,806	27,806	28,663	(0.01)	7	5K	145M
1400/02/19	27,807	27,807	27,807	28,665	0.0	4	1K	37M
1400/02/18	27,807	27,807	27,807	28,666	0.0	6	2K	55M
1400/02/15	27,819	27,819	27,819	28,667	(0.04)	8	25K	704M
1400/02/13	27,820	27,820	27,820	28,679	0.0	6	1K	41M
1400/02/12	27,820	27,820	27,820	28,680	0.0	2	475	13M
1400/02/11	27,834	27,834	27,834	28,680	(0.05)	20	30K	841M
1400/02/08	27,846	27,846	27,846	28,694	(0.05)	27	27K	752M
1400/02/07	27,951	27,951	27,951	28,707	(0.37)	27	224K	6B
1400/02/06	27,986	27,986	27,986	28,815	(0.12)	19	76K	2B
1400/02/05	28,851	28,851	28,851	28,851	(3.0)	48	2M	59B
1400/02/01	29,743	29,743	29,743	29,743	(3.0)	157	8M	238B
1400/01/31	30,084	30,084	30,084	30,662	(0.11)	9	103K	3B
1400/01/30	30,090	30,090	30,090	30,697	(0.02)	8	19K	575M
1400/01/29	30,094	30,094	30,094	30,704	(0.01)	6	11K	322M
1400/01/28	30,108	30,108	30,108	30,708	(0.05)	14	40K	1B
1400/01/25	30,113	30,113	30,113	30,722	(0.02)	14	16K	485M
1400/01/24	30,255	30,255	30,255	30,727	(0.47)	73	423K	13B
1400/01/23	30,261	30,261	30,261	30,872	(0.02)	13	17K	508M
1400/01/22	30,267	30,267	30,267	30,878	(0.02)	21	18K	542M
1400/01/21	30,272	30,272	30,272	30,884	(0.02)	15	15K	466M
1400/01/18	30,279	30,279	30,279	30,889	(0.02)	28	19K	575M
1400/01/17	30,289	30,289	30,289	30,896	(0.04)	24	31K	939M
1400/01/16	30,546	30,546	30,546	30,907	(0.84)	54	757K	23B
1400/01/15	30,588	30,588	30,588	31,169	(0.14)	38	125K	4B
1400/01/14	31,200	31,200	31,500	31,212	(1.96)	569	3M	103B
1400/01/11	30,700	30,700	32,500	31,836	3.77	5,159	13M	428B
1400/01/10	29,100	29,100	30,808	30,678	5.55	4,460	16M	481B
1400/01/08	28,010	28,010	29,600	29,065	3.77	3,049	9M	269B
1400/01/07	27,700	27,490	28,659	28,008	(0.11)	1,620	6M	173B
1399/12/27	28,020	27,325	28,390	28,038	1.01	2,741	29M	812B
1399/12/26	27,735	27,220	28,500	27,758	0.08	3,461	28M	780B
1399/12/25	27,600	27,523	28,578	27,735	0.77	3,686	22M	616B
1399/12/24	28,000	26,927	28,130	27,523	0.17	4,087	45M	1T
1399/12/23	27,900	26,989	28,700	27,476	(0.23)	7,081	35M	959B
1399/12/20	26,310	26,200	27,716	27,539	5.32	4,269	23M	623B
1399/12/19	26,610	26,012	27,070	26,148	(1.48)	5,171	33M	866B
1399/12/18	26,900	25,900	27,300	26,542	2.48	4,876	13M	356B
1399/12/17	25,773	25,773	27,350	25,899	(1.52)	10,518	78M	2T
1399/12/16	26,298	26,298	26,298	26,298	(2.0)	253	5M	125B
1399/12/13	26,322	26,322	26,322	26,834	(0.09)	37	88K	2B
1399/12/12	26,343	26,343	26,343	26,859	(0.08)	61	71K	2B
1399/12/11	26,409	26,409	26,409	26,880	(0.25)	59	230K	6B
1399/12/10	26,415	26,415	26,415	26,947	(0.03)	22	24K	638M
1399/12/09	26,454	26,454	26,454	26,954	(0.14)	39	135K	4B
1399/12/06	26,969	26,969	27,500	26,993	(1.91)	1,422	9M	254B
1399/12/05	27,519	27,519	27,519	27,519	(2.0)	625	7M	179B
1399/12/04	27,557	27,557	27,557	28,080	(0.14)	50	126K	3B
1399/12/03	27,930	27,930	27,930	28,119	(1.33)	116	1M	34B
1399/12/02	28,469	28,469	29,054	28,499	(1.89)	1,419	9M	260B
1399/11/29	29,049	29,049	29,049	29,049	(2.0)	1,322	14M	405B
1399/11/28	29,641	29,641	29,641	29,641	(2.0)	362	3M	89B
1399/11/27	30,223	30,223	30,690	30,245	(1.93)	3,944	35M	1T
1399/11/26	31,370	30,718	31,370	30,839	(1.61)	1,009	6M	173B
1399/11/25	30,990	30,310	31,487	31,344	5.52	3,079	15M	460B
1399/11/21	29,300	28,500	29,869	29,705	4.42	5,098	25M	740B
1399/11/20	28,000	27,100	28,752	28,447	3.89	10,173	64M	2T
1399/11/19	27,700	27,037	29,410	27,383	(3.78)	11,243	83M	2T
1399/11/18	29,000	28,030	29,500	28,460	(3.54)	908	6M	157B
1399/11/15	30,044	27,200	30,044	29,505	3.11	12,848	67M	2T
1399/11/14	27,000	27,000	28,834	28,614	4.20	7,255	98M	3T
1399/11/13	27,461	27,461	27,461	27,461	(5.0)	349	4M	113B
1399/11/12	28,854	28,854	29,500	28,906	(4.83)	3,522	20M	570B
1399/11/11	30,881	29,337	31,990	30,372	(0.4)	2,790	13M	393B
1399/11/06	31,250	29,749	31,999	30,493	(2.62)	5,445	26M	785B
1399/11/05	31,380	30,020	31,459	31,314	4.52	9,224	56M	2T
1399/11/04	30,110	29,465	31,170	29,961	(3.4)	9,835	53M	2T
1399/11/01	31,720	30,144	32,189	31,015	(2.25)	5,438	25M	778B
1399/10/30	31,721	31,721	32,140	31,730	(4.97)	3,253	34M	1T
1399/10/29	31,779	31,779	31,779	33,390	(0.18)	57	65K	2B
1399/10/27	33,448	33,448	33,910	33,451	(4.99)	576	6M	191B
1399/10/24	35,192	35,192	35,780	35,208	(4.96)	3,609	32M	1T
1399/10/23	37,041	37,041	37,300	37,044	(4.99)	580	6M	229B
1399/10/22	39,500	36,770	40,610	38,990	0.74	10,220	44M	2T
1399/10/21	39,050	38,119	41,390	38,705	(3.54)	8,731	50M	2T
1399/10/20	40,000	38,500	41,498	40,125	1.53	7,799	33M	1T
1399/10/15	38,410	38,000	39,938	39,522	3.90	3,042	15M	604B
1399/10/14	38,900	37,348	40,300	38,037	(3.25)	6,937	45M	2T
1399/10/10	40,010	37,550	40,620	39,313	0.63	10,128	49M	2T
1399/10/09	39,539	36,610	39,539	39,067	3.74	13,739	67M	3T
1399/10/08	35,510	35,500	37,750	37,657	4.74	2,545	30M	1T
1399/10/07	36,010	34,800	37,448	35,953	(1.82)	9,236	41M	1T
1399/10/06	37,800	34,700	37,800	36,618	1.11	17,202	80M	3T
1399/10/03	36,222	35,100	36,222	36,215	4.98	7,824	84M	3T
1399/10/02	34,498	34,498	34,498	34,498	5.00	908	8M	260B
1399/10/01	32,856	32,856	32,856	32,856	5.00	799	4M	134B
1399/09/30	30,800	29,469	32,569	31,292	0.88	13,177	75M	2T
1399/09/29	31,200	30,010	32,349	31,019	0.68	13,708	84M	3T
1399/09/23	31,100	28,340	31,100	30,809	3.31	1,250	21M	654B
1399/09/22	29,821	29,821	29,821	29,821	5.00	1,344	13M	400B
1399/09/19	28,401	28,401	28,401	28,401	5.00	2,017	13M	355B
1399/09/18	26,700	26,100	27,210	27,049	4.38	6,578	40M	1T
1399/09/17	25,790	24,820	26,054	25,915	4.44	6,980	63M	2T
1399/09/16	24,866	24,100	24,866	24,814	4.78	8,497	100M	2T
1399/09/15	23,682	23,682	23,682	23,682	5.00	1,096	9M	221B
1399/09/12	22,555	22,555	22,555	22,555	5.00	1,477	12M	277B
1399/09/11	21,481	21,481	21,481	21,481	5.00	975	7M	142B
1399/09/10	20,459	20,459	20,459	20,459	5.00	602	5M	103B
1399/09/09	19,280	18,710	19,606	19,485	4.35	1,360	10M	196B
1399/09/08	18,634	18,534	19,300	18,673	(4.29)	7,639	34M	642B
1399/09/05	19,900	19,216	20,000	19,509	(3.55)	2,956	18M	348B
1399/09/04	20,740	19,647	21,200	20,227	(2.2)	3,941	27M	556B
1399/09/03	20,060	20,060	21,290	20,681	1.71	3,541	17M	352B
1399/09/02	19,900	19,371	20,850	20,334	0.07	5,430	27M	542B
1399/09/01	20,552	18,620	20,552	20,319	3.81	7,482	65M	1T
1399/08/28	19,574	19,574	19,574	19,574	5.00	488	5M	91B
1399/08/27	18,000	18,000	18,708	18,642	4.62	1,774	32M	588B
1399/08/26	17,800	17,100	18,150	17,818	(0.34)	2,865	16M	294B
1399/08/25	18,500	17,544	18,500	17,878	(3.19)	3,020	31M	556B
1399/08/24	18,250	18,000	18,830	18,467	0.81	4,085	20M	369B
1399/08/21	18,310	17,620	18,700	18,319	0.26	3,684	35M	646B
1399/08/20	18,166	17,550	18,700	18,272	0.58	1,978	11M	206B
1399/08/19	17,700	17,222	18,400	18,166	3.03	2,530	23M	421B
1399/08/18	17,600	17,582	18,225	17,631	(4.73)	636	4M	78B
1399/08/17	18,200	17,274	18,950	18,507	1.78	3,059	29M	540B
1399/08/14	17,899	17,000	18,295	18,183	4.36	2,512	37M	680B
1399/08/12	17,403	17,403	18,000	17,424	(4.88)	1,669	17M	299B
1399/08/11	18,800	17,936	18,800	18,318	(2.97)	397	2M	45B
1399/08/10	19,600	18,248	19,700	18,879	(1.71)	3,682	14M	272B
1399/08/07	19,195	19,195	19,700	19,208	(4.93)	3,050	28M	537B
1399/08/06	20,201	20,201	20,580	20,205	(4.98)	802	11M	212B
1399/08/05	20,789	20,789	20,789	21,264	(2.83)	103	1M	26B
1399/08/03	21,878	21,857	22,350	21,883	(4.89)	286	5M	100B
1399/07/30	23,700	21,820	24,116	23,007	0.17	5,021	40M	925B
1399/07/29	22,473	22,473	22,473	22,968	(2.9)	111	1M	26B
1399/07/28	23,086	23,086	23,086	23,655	(2.66)	57	1M	25B
1399/07/27	24,100	23,503	24,800	24,301	(1.77)	1,283	16M	390B
1399/07/23	24,900	24,022	25,700	24,739	(1.0)	5,425	34M	829B
1399/07/22	25,000	24,001	25,833	24,989	1.56	7,521	44M	1T
1399/07/21	23,900	23,500	24,637	24,604	4.86	6,913	54M	1T
1399/07/20	23,706	22,310	24,206	23,464	1.78	13,321	68M	2T
1399/07/19	22,400	22,201	23,295	23,054	3.91	5,310	32M	732B
1399/07/16	22,198	21,150	22,198	22,186	4.94	4,014	64M	1T
1399/07/14	21,141	21,141	21,141	21,141	5.00	1,461	40M	838B
1399/07/13	20,135	20,135	20,135	20,135	5.00	1,242	21M	423B
1399/07/12	19,180	18,700	19,180	19,177	4.98	1,543	22M	431B
1399/07/09	18,000	18,000	18,317	18,267	4.71	3,091	35M	640B
1399/07/08	16,404	16,404	18,130	17,445	1.03	3,204	28M	491B
1399/07/07	16,832	16,832	16,832	17,267	(2.54)	253	1M	22B
1399/07/06	18,150	17,594	18,480	17,717	(4.34)	1,581	16M	281B
1399/07/05	19,430	18,384	19,598	18,520	(4.29)	3,265	19M	361B
1399/07/02	19,400	19,400	19,400	19,351	3.31	136	2M	47B
1399/06/29	18,690	18,074	19,050	18,731	(1.55)	4,279	45M	838B
1399/06/26	19,000	18,200	19,302	19,025	1.90	4,844	47M	895B
1399/06/25	18,600	18,030	18,854	18,670	3.97	4,141	18M	331B
1399/06/24	17,400	17,000	18,213	17,957	3.52	4,843	64M	1T
1399/06/23	17,800	16,547	17,800	17,346	(0.41)	4,073	61M	1T
1399/06/22	17,603	17,000	17,603	17,417	3.89	4,839	83M	1T
1399/06/19	15,850	15,802	17,200	16,765	1.93	4,569	14M	233B
1399/06/18	16,970	16,223	17,500	16,448	(3.68)	3,700	16M	271B
1399/06/17	17,553	16,980	17,700	17,076	(4.46)	2,998	16M	268B
1399/06/16	18,000	16,425	18,153	17,873	3.38	3,337	21M	377B
1399/06/15	17,289	17,289	17,289	17,289	5.00	1,087	8M	133B
1399/06/12	16,500	15,713	17,367	16,466	(0.45)	6,151	45M	735B
1399/06/11	16,670	16,280	17,800	16,540	(3.48)	3,440	30M	490B
1399/06/10	18,220	17,062	18,300	17,136	(4.58)	4,334	36M	613B
1399/06/05	17,750	17,410	18,158	17,959	3.85	7,443	32M	577B
1399/06/04	17,190	17,190	17,870	17,294	(4.42)	8,844	46M	789B
1399/06/03	17,879	17,879	17,879	18,094	(3.85)	274	2M	34B
1399/06/02	18,639	18,639	18,639	18,819	(4.08)	583	2M	37B
1399/06/01	20,200	19,313	21,160	19,620	(3.49)	2,757	13M	256B
1399/05/29	20,329	20,329	20,329	20,329	(5.0)	494	3M	55B
1399/05/28	21,700	20,138	22,256	21,398	0.95	7,822	30M	637B
1399/05/27	20,980	20,210	21,947	21,197	3.04	7,427	25M	539B
1399/05/26	21,300	20,010	21,950	20,572	(4.86)	5,805	23M	472B
1399/05/25	23,449	21,084	24,400	21,623	(7.7)	7,582	30M	650B
1399/05/22	24,000	22,100	24,880	23,426	2.17	6,888	26M	608B
1399/05/21	22,300	21,500	24,100	22,929	0.10	10,225	38M	865B
1399/05/20	24,200	22,381	24,700	22,906	(7.89)	12,516	59M	1T
1399/05/19	26,195	23,801	26,500	24,867	(5.21)	12,324	40M	983B
1399/05/15	25,700	24,500	27,150	26,235	2.82	15,223	57M	1T
1399/05/14	27,610	24,849	28,000	25,515	(6.11)	17,377	65M	2T
1399/05/13	27,692	26,100	27,692	27,174	7.94	9,923	55M	1T
1399/05/12	24,250	23,500	25,756	25,175	7.52	7,492	41M	1T
1399/05/11	23,427	22,362	23,427	23,415	9.94	7,524	66M	2T
1399/05/08	19,750	19,504	22,112	21,298	5.95	11,924	47M	1T
1399/05/07	20,100	19,659	20,850	20,102	0.04	8,121	25M	506B
1399/05/06	19,650	19,060	20,699	20,093	1.95	10,031	38M	761B
1399/05/05	20,400	19,300	20,580	19,708	(4.24)	8,637	24M	482B
1399/05/04	20,900	20,000	21,280	20,580	2.95	9,077	31M	646B
1399/05/01	19,900	19,310	20,850	19,990	(0.51)	10,321	32M	635B
1399/04/31	20,900	19,542	21,060	20,092	(6.09)	14,178	48M	968B
1399/04/30	22,000	20,501	22,876	21,396	(1.76)	15,771	55M	1T
1399/04/29	22,600	20,780	23,730	21,779	0.07	3,026	12M	266B
1399/04/23	21,400	20,222	22,646	21,813	0.09	15,788	66M	1T
1399/04/22	21,100	21,011	21,975	21,793	9.08	14,454	65M	1T
1399/04/21	19,601	18,900	20,980	19,978	(1.03)	12,467	49M	979B
1399/04/18	21,550	19,710	21,950	20,186	(7.82)	21,519	86M	2T
1399/04/17	22,410	21,402	22,700	21,899	(4.78)	16,415	54M	1T
1399/04/16	23,300	22,370	23,529	22,999	3.14	15,102	48M	1T
1399/04/15	21,601	20,802	22,850	22,298	2.86	16,222	62M	1T
1399/04/14	22,250	20,880	23,187	21,677	(6.51)	20,517	73M	2T
1399/04/11	24,200	20,802	25,424	23,187	0.32	18,736	73M	2T
1399/04/10	22,890	22,210	23,188	23,113	9.64	14,173	66M	2T
1399/04/09	21,903	20,245	21,903	21,080	(3.76)	14,694	62M	1T
1399/04/08	22,990	20,940	23,000	21,903	(4.58)	12,338	46M	1T
1399/04/07	22,690	22,500	23,500	22,954	4.45	10,231	37M	857B
1399/04/04	21,500	21,500	22,399	21,976	(3.93)	10,920	40M	871B
1399/04/03	23,100	21,561	23,990	22,875	(0.24)	17,929	55M	1T
1399/04/02	22,445	21,930	23,650	22,931	2.17	15,286	51M	1T
1399/04/01	23,100	21,800	23,100	22,444	(4.57)	22,874	76M	2T
1399/03/31	23,248	22,591	24,298	23,518	6.18	17,794	47M	1T
1399/03/27	21,100	21,020	22,591	22,150	7.85	22,669	73M	2T
1399/03/26	19,650	19,450	20,878	20,538	8.21	12,198	52M	1T
1399/03/25	19,550	18,301	19,599	18,980	(1.95)	14,578	55M	1T
1399/03/24	19,398	18,900	19,818	19,358	2.55	14,313	48M	934B
1399/03/21	18,900	18,501	19,480	18,876	0.53	11,289	41M	770B
1399/03/20	18,400	18,220	19,600	18,776	0.46	10,583	40M	748B
1399/03/19	19,000	18,000	19,620	18,690	(5.67)	15,559	54M	1T
1399/03/18	20,000	19,111	20,498	19,814	1.81	20,034	69M	1T
1399/03/17	19,461	19,461	19,461	19,461	10.00	929	5M	88B
1399/03/11	18,900	17,241	18,900	17,692	(7.64)	14,334	60M	1T
1399/03/10	19,440	18,600	19,674	19,156	4.40	8,977	30M	566B
1399/03/07	17,300	17,300	18,995	18,349	3.39	10,991	53M	973B
1399/03/06	18,600	17,180	19,000	17,747	(7.03)	10,629	39M	688B
1399/03/03	19,602	18,400	20,449	19,088	(2.82)	10,858	32M	610B
1399/02/31	20,200	19,100	20,900	19,641	(7.22)	15,643	48M	944B
1399/02/30	21,810	20,377	22,222	21,169	3.89	20,009	72M	2T
1399/02/29	20,300	19,674	20,501	20,377	9.33	10,002	44M	898B
1399/02/28	17,005	17,005	19,400	18,638	5.15	13,695	52M	978B
1399/02/27	19,271	17,241	19,984	17,725	(7.47)	12,689	44M	783B
1399/02/24	18,310	17,700	20,260	19,156	3.32	17,325	63M	1T
1399/02/23	19,300	18,312	19,620	18,540	(8.88)	14,655	67M	1T
1399/02/22	20,474	19,600	21,200	20,346	4.30	28,387	91M	2T
1399/02/21	19,594	18,810	19,594	19,508	9.52	13,404	75M	1T
1399/02/20	17,842	17,031	17,842	17,813	9.82	2,899	16M	280B
1399/02/17	15,700	15,070	16,487	16,220	8.21	9,188	39M	639B
1399/02/16	14,000	12,600	15,400	14,989	12.96	10,986	56M	846B
1399/02/09	19,450	18,900	19,888	19,403	(1.33)	27,541	87M	2T
1399/02/08	20,700	19,015	21,150	19,665	(5.99)	31,115	94M	2T
1399/02/07	22,550	20,011	22,550	20,917	(3.86)	24,828	82M	2T
1399/02/06	21,310	20,933	22,273	21,757	4.37	19,632	61M	1T
1399/02/03	21,200	20,355	21,500	20,847	(2.78)	19,601	62M	1T
1399/02/02	21,420	20,850	21,996	21,443	3.15	10,820	31M	661B
1399/02/01	19,898	19,100	21,455	20,788	3.97	14,925	53M	1T
1399/01/31	20,300	18,666	20,950	19,994	4.08	21,059	74M	1T
1399/01/30	18,701	18,700	19,499	19,210	8.37	11,536	38M	737B
1399/01/27	17,500	16,000	18,300	17,727	1.87	14,360	57M	1T
1399/01/26	17,100	16,700	18,100	17,401	(3.94)	12,398	38M	659B
1399/01/25	18,541	17,700	18,897	18,114	1.07	9,891	32M	584B
1399/01/24	17,250	16,971	18,500	17,922	4.06	14,741	57M	1T
1399/01/23	17,150	16,830	17,800	17,222	(1.76)	9,309	29M	495B
1399/01/20	17,511	17,050	18,099	17,530	0.24	11,367	33M	572B
1399/01/19	17,100	17,100	17,971	17,488	2.17	9,695	33M	570B
1399/01/18	17,333	16,780	17,600	17,116	(4.79)	11,784	35M	606B
1399/01/17	18,700	17,500	18,700	17,978	(2.65)	16,626	44M	800B
1399/01/16	18,201	17,993	18,950	18,468	6.38	13,817	42M	785B
1399/01/11	16,850	16,077	17,999	17,360	1.40	16,135	53M	917B
1399/01/10	16,800	16,400	17,612	17,120	6.93	21,351	68M	1T
1399/01/09	15,454	15,110	16,190	16,011	8.78	4,981	19M	301B
1399/01/06	14,000	13,600	15,270	14,719	3.83	12,221	42M	613B
1399/01/05	15,000	13,701	15,360	14,176	(4.87)	11,364	36M	511B
1398/12/28	15,200	14,500	15,450	14,902	(0.67)	10,956	38M	563B
1398/12/27	15,400	14,111	15,840	15,003	1.96	12,289	46M	693B
1398/12/26	14,798	14,110	14,798	14,715	9.38	6,756	33M	493B
1398/12/25	13,500	13,176	14,350	13,453	(8.1)	9,900	42M	563B
1398/12/24	15,152	14,355	15,152	14,639	(8.21)	2,330	7M	100B
1398/12/21	16,300	15,222	17,000	15,949	(2.67)	9,595	36M	578B
1398/12/17	16,630	15,055	17,300	16,387	0.03	13,373	45M	733B
1398/12/14	16,000	15,900	16,624	16,382	8.40	17,073	65M	1T
1398/12/13	14,800	14,721	15,282	15,113	8.78	5,744	29M	445B
1398/12/12	13,100	13,000	14,207	13,893	7.56	8,434	41M	568B
1398/12/11	12,450	12,450	13,201	12,916	3.99	6,738	32M	411B
1398/12/10	12,180	12,000	12,922	12,420	(6.18)	9,103	37M	455B
1398/12/07	13,300	12,805	13,799	13,238	3.10	11,423	45M	597B
1398/12/06	12,199	12,011	13,300	12,840	4.70	13,544	53M	684B
1398/12/05	12,750	11,801	12,750	12,264	2.42	10,927	51M	625B
1398/12/04	11,560	11,482	12,123	11,974	8.65	5,748	29M	343B
1398/12/03	10,422	10,422	11,499	11,021	(4.82)	10,348	47M	519B
1398/11/30	11,500	11,345	11,806	11,579	2.06	8,250	27M	315B
1398/11/29	11,310	10,935	11,700	11,345	(5.42)	10,126	45M	511B
1398/11/28	12,777	11,660	12,777	11,995	(5.63)	13,744	58M	697B
1398/11/27	12,641	12,458	13,099	12,711	3.37	9,556	44M	564B
1398/11/26	12,250	11,920	12,700	12,297	3.69	9,310	42M	515B
1398/11/23	11,270	10,900	12,255	11,859	6.30	9,764	41M	483B
1398/11/21	11,999	10,760	11,999	11,156	(6.68)	11,852	49M	547B
1398/11/20	11,545	11,210	12,293	11,955	1.69	9,867	47M	566B
1398/11/19	11,999	11,111	12,300	11,756	4.10	16,330	85M	997B
1398/11/16	11,293	11,293	11,293	11,293	9.99	616	7M	82B
1398/11/13	10,272	10,194	10,272	10,267	4.96	535	5M	49B
1398/11/12	9,210	9,210	9,904	9,782	8.64	13,247	98M	955B
1398/11/08	8,888	8,800	9,112	9,004	3.40	7,376	28M	254B
1398/11/07	8,700	8,531	8,925	8,708	(2.26)	5,684	25M	219B
1398/11/06	9,190	8,650	9,265	8,909	(1.88)	9,923	41M	368B
1398/11/05	9,010	8,959	9,202	9,080	2.62	8,007	34M	305B
1398/11/02	8,550	8,550	9,098	8,848	1.98	6,380	30M	263B
1398/11/01	8,849	8,451	8,977	8,676	(3.57)	11,160	45M	391B
1398/10/30	9,219	8,830	9,301	8,997	(1.37)	9,259	35M	314B
1398/10/29	9,050	8,701	9,370	9,122	2.18	11,910	59M	537B
1398/10/28	8,501	8,500	9,200	8,927	5.59	13,464	66M	591B
1398/10/25	8,390	8,001	8,650	8,454	1.42	10,095	46M	386B
1398/10/24	8,340	7,900	8,683	8,336	4.74	14,591	69M	578B
1398/10/23	7,821	7,506	8,129	7,959	7.70	11,227	71M	563B
1398/10/22	7,390	7,390	7,390	7,390	9.99	480	5M	37B
1398/10/21	6,719	6,719	6,719	6,719	1.99	54	519K	3B
1398/10/18	6,488	6,488	6,752	6,588	(0.48)	5,613	49M	321B
1398/10/17	7,187	6,468	7,299	6,620	(7.88)	9,356	61M	405B
1398/10/15	7,050	7,050	7,488	7,186	0.08	8,392	43M	307B
1398/10/14	7,180	7,180	7,180	7,180	(9.99)	2,700	18M	131B
1398/10/11	7,821	7,773	8,195	7,977	0.53	6,424	27M	213B
1398/10/10	8,190	7,622	8,190	7,935	0.19	7,061	37M	292B
1398/10/09	7,700	7,511	8,190	7,920	2.96	11,441	56M	445B
1398/10/08	7,800	7,520	7,860	7,692	0.42	7,505	35M	266B
1398/10/07	7,555	7,511	7,850	7,660	6.39	10,412	48M	369B
1398/10/04	7,100	7,000	7,310	7,200	2.24	4,771	19M	136B
1398/10/03	7,040	6,896	7,194	7,042	(0.38)	4,507	17M	121B
1398/10/02	7,371	6,727	7,371	7,069	(2.52)	8,119	36M	252B
1398/10/01	7,226	7,175	7,385	7,252	0.39	4,168	18M	129B
1398/09/30	7,302	7,112	7,330	7,224	(1.03)	5,602	23M	170B
1398/09/27	7,499	7,200	7,499	7,299	(3.91)	6,640	26M	189B
1398/09/26	7,402	7,402	8,000	7,596	3.77	4,000	18M	141B
1398/09/24	7,558	7,101	7,575	7,320	(2.18)	6,533	26M	191B
1398/09/23	7,389	7,250	7,640	7,483	1.48	5,929	27M	206B
1398/09/20	7,300	7,103	7,590	7,374	(2.19)	5,826	24M	178B
1398/09/19	7,315	7,255	7,765	7,539	4.91	9,268	40M	304B
1398/09/18	7,090	7,010	7,310	7,186	2.79	6,275	25M	178B
1398/09/17	6,902	6,776	7,150	6,991	0.17	5,922	29M	203B
1398/09/16	6,950	6,881	7,166	6,979	0.93	5,493	22M	150B
1398/09/13	6,899	6,800	7,059	6,915	0.83	4,457	18M	123B
1398/09/12	6,870	6,680	7,098	6,858	(2.21)	6,625	26M	181B
1398/09/11	7,330	6,701	7,330	7,013	(2.08)	8,935	37M	260B
1398/09/10	7,134	6,997	7,280	7,162	5.39	11,668	47M	335B
1398/09/09	6,449	6,405	6,959	6,796	7.41	8,639	43M	295B
1398/09/06	6,340	6,287	6,430	6,327	(0.25)	5,727	30M	187B
1398/09/05	6,389	6,222	6,460	6,343	(0.41)	5,385	20M	127B
1398/09/04	6,290	6,240	6,470	6,369	2.05	3,865	14M	92B
1398/09/03	6,352	6,163	6,352	6,241	(1.69)	3,450	10M	63B
1398/09/02	6,420	6,267	6,480	6,348	0.68	3,406	13M	85B
1398/08/29	6,370	6,200	6,435	6,305	0.75	3,563	14M	86B
1398/08/28	6,190	6,156	6,358	6,258	3.06	2,939	9M	58B
1398/08/27	5,900	5,900	6,149	6,072	3.42	4,250	16M	97B
1398/08/26	5,801	5,700	6,100	5,871	(6.88)	6,019	27M	160B
1398/08/25	6,420	6,234	6,500	6,305	(2.11)	5,391	17M	106B
1398/08/22	6,500	6,400	6,600	6,441	(1.47)	4,164	13M	86B
1398/08/21	6,520	6,446	6,665	6,537	1.62	3,774	11M	74B
1398/08/20	6,399	6,380	6,540	6,433	1.51	3,249	10M	64B
1398/08/19	6,490	6,251	6,508	6,337	(3.78)	4,678	16M	100B
1398/08/18	6,795	6,500	6,795	6,586	0.43	3,379	12M	76B
1398/08/14	6,560	6,388	6,749	6,558	(1.16)	3,152	13M	87B
1398/08/13	6,801	6,500	6,885	6,635	(3.83)	4,750	15M	97B
1398/08/12	6,765	6,651	7,065	6,899	0.23	4,236	15M	104B
1398/08/11	7,189	6,610	7,200	6,883	(1.6)	6,410	20M	141B
1398/08/08	6,870	6,800	7,180	6,995	5.27	6,648	23M	162B
1398/08/06	6,470	6,340	6,750	6,645	4.89	3,519	11M	76B
1398/08/04	6,578	6,251	6,578	6,335	(3.62)	3,152	10M	65B
1398/08/01	6,701	6,375	6,897	6,573	(1.68)	4,257	18M	115B
1398/07/30	6,583	6,421	6,762	6,685	8.73	5,825	30M	199B
1398/07/29	6,145	5,801	6,440	6,148	(1.38)	5,988	30M	186B
1398/07/28	6,651	6,080	6,670	6,234	(7.7)	5,464	29M	183B
1398/07/24	6,720	6,500	7,120	6,754	(2.69)	5,782	23M	155B
1398/07/23	7,556	6,808	7,725	6,941	(8.24)	8,818	49M	342B
1398/07/22	7,645	7,401	7,799	7,564	(3.55)	4,050	13M	98B
1398/07/21	8,050	7,653	8,050	7,842	(1.75)	4,316	13M	103B
1398/07/20	8,100	7,872	8,180	7,982	1.28	4,031	13M	103B
1398/07/17	7,700	7,600	8,100	7,881	1.87	5,224	15M	121B
1398/07/16	8,091	7,450	8,229	7,736	(4.62)	7,186	29M	227B
1398/07/15	8,100	7,942	8,301	8,111	0.71	4,628	18M	149B
1398/07/14	8,170	7,856	8,197	8,054	(2.22)	4,028	17M	137B
1398/07/13	8,355	8,035	8,497	8,237	(0.01)	5,669	24M	194B
1398/07/10	8,100	8,092	8,399	8,238	(0.94)	4,777	22M	182B
1398/07/09	8,300	8,000	8,560	8,316	1.27	9,119	42M	351B
1398/07/08	8,220	8,100	8,410	8,212	0.17	9,899	46M	378B
1398/07/07	8,648	8,083	8,648	8,198	(3.05)	9,927	39M	317B
1398/07/06	8,130	8,130	8,777	8,456	4.78	11,766	49M	414B
1398/07/03	8,100	7,985	8,190	8,070	0.0	5,856	17M	137B
1398/07/02	8,010	7,867	8,270	8,070	1.29	6,296	26M	213B
1398/07/01	7,800	7,751	8,150	7,967	2.81	6,167	24M	190B
1398/06/31	7,860	7,600	7,935	7,749	0.43	5,857	23M	176B
1398/06/30	7,496	7,434	7,900	7,716	2.80	4,901	20M	151B
1398/06/27	7,860	7,310	7,900	7,506	(5.14)	8,189	28M	209B
1398/06/26	7,999	7,811	8,090	7,913	(1.82)	4,972	19M	147B
1398/06/25	7,999	7,920	8,240	8,060	1.32	5,914	30M	241B
1398/06/24	8,120	7,833	8,120	7,955	(2.75)	7,328	29M	230B
1398/06/23	8,200	8,022	8,350	8,180	1.93	7,206	28M	233B
1398/06/20	8,010	7,750	8,294	8,025	0.39	8,686	36M	291B
1398/06/17	8,151	7,856	8,215	7,994	(2.05)	9,263	37M	294B
1398/06/16	8,210	8,055	8,279	8,161	(0.51)	6,685	25M	205B
1398/06/13	8,150	8,100	8,355	8,203	1.81	5,976	27M	220B
1398/06/12	7,899	7,810	8,150	8,057	3.07	5,705	25M	199B
1398/06/11	8,200	7,500	8,287	7,817	(4.55)	10,493	47M	364B
1398/06/10	8,163	8,001	8,464	8,190	(2.48)	7,592	33M	271B
1398/06/09	8,620	8,050	8,977	8,398	(2.25)	14,292	70M	585B
1398/06/06	8,400	8,000	8,930	8,591	2.06	12,138	76M	656B
1398/06/05	7,888	7,710	8,613	8,418	7.51	15,359	110M	926B
1398/06/04	7,650	7,650	7,989	7,830	3.39	5,692	35M	276B
1398/06/03	7,900	7,351	7,900	7,573	(4.45)	6,896	33M	253B
1398/06/02	7,801	7,700	8,089	7,926	1.63	5,405	22M	171B
1398/05/30	7,851	7,701	7,950	7,799	1.40	4,328	18M	144B
1398/05/28	7,520	7,510	7,887	7,691	1.00	5,777	28M	212B
1398/05/27	7,869	7,490	7,869	7,615	(4.47)	6,973	31M	238B
1398/05/26	8,140	7,727	8,141	7,971	1.23	7,532	34M	271B
1398/05/23	7,400	7,400	8,026	7,874	7.91	11,953	72M	563B
1398/05/22	7,148	7,050	7,495	7,297	3.86	5,988	26M	193B
1398/05/20	7,031	6,910	7,190	7,026	(0.51)	4,368	17M	121B
1398/05/19	7,060	7,001	7,249	7,062	(0.93)	3,842	11M	80B
1398/05/16	7,007	7,007	7,295	7,128	1.22	3,700	16M	116B
1398/05/15	7,250	6,950	7,300	7,042	(2.84)	4,957	22M	153B
1398/05/14	7,228	7,149	7,460	7,248	5.35	6,369	23M	169B
1398/05/13	6,560	6,500	7,152	6,880	5.18	7,812	34M	232B
1398/05/12	6,530	6,450	6,698	6,541	(0.97)	3,019	11M	74B
1398/05/09	6,710	6,505	6,768	6,605	0.96	3,185	11M	74B
1398/05/08	6,498	6,320	6,700	6,542	1.88	4,005	16M	107B
1398/05/07	6,540	6,361	6,670	6,421	(1.18)	2,816	12M	79B
1398/05/06	6,612	6,414	6,710	6,498	(2.87)	2,753	10M	66B
1398/05/05	6,680	6,560	6,849	6,690	2.58	2,949	10M	70B
1398/05/02	6,303	6,300	6,659	6,522	3.80	4,022	16M	104B
1398/05/01	6,578	6,133	6,578	6,283	(3.78)	4,098	15M	92B
1398/04/31	6,764	6,401	6,764	6,530	(0.94)	4,185	16M	102B
1398/04/30	6,472	6,366	6,750	6,592	0.32	4,584	18M	117B
1398/04/29	6,705	6,388	6,899	6,571	(2.7)	5,564	22M	142B
1398/04/26	7,148	6,434	7,247	6,753	(4.78)	6,412	32M	213B
1398/04/22	7,381	7,070	7,385	7,158	(0.06)	6,857	33M	234B
1398/04/19	7,080	6,990	7,410	7,162	2.80	6,092	32M	232B
1398/04/18	6,990	6,740	7,189	6,967	(1.07)	6,545	31M	215B
1398/04/17	7,201	6,960	7,290	7,042	(1.59)	7,119	29M	208B
1398/04/16	7,050	7,003	7,319	7,156	0.38	5,548	26M	186B
1398/04/15	7,550	6,955	7,550	7,129	(5.94)	9,344	40M	288B
1398/04/12	7,438	7,438	7,694	7,579	2.74	5,417	22M	167B
1398/04/11	7,460	7,211	7,500	7,377	(1.73)	5,789	27M	196B
1398/04/10	7,551	7,270	7,720	7,507	(1.73)	6,237	28M	213B
1398/04/09	7,589	7,350	7,842	7,639	5.19	9,346	45M	342B
1398/04/05	6,949	6,899	7,400	7,262	7.82	10,615	54M	393B
1398/04/04	6,800	6,540	6,949	6,735	(1.45)	5,899	31M	207B
1398/04/03	6,914	6,667	7,150	6,834	0.86	5,682	29M	198B
1398/04/02	6,695	6,608	6,988	6,776	2.78	5,057	22M	151B
1398/04/01	6,750	6,420	6,850	6,593	(5.85)	6,294	35M	230B
1398/03/29	7,211	6,700	7,400	7,003	(4.07)	7,889	42M	292B
1398/03/28	7,150	6,900	7,700	7,300	2.13	12,411	67M	491B
1398/03/27	7,150	6,700	7,865	7,148	2.16	2,321	16M	111B
1398/03/25	6,800	6,451	7,355	6,997	0.97	6,615	45M	315B
1398/03/22	7,100	6,620	7,200	6,930	(0.56)	18,782	111M	771B
1398/03/21	6,894	6,670	7,043	6,969	8.84	15,651	129M	901B
1398/03/20	6,380	6,260	6,411	6,403	9.85	5,269	78M	502B
1398/03/19	5,461	5,461	5,990	5,829	7.03	11,945	106M	620B
1398/03/18	5,250	5,250	5,520	5,446	0.70	4,661	31M	167B
1398/03/13	5,385	5,290	5,550	5,408	3.05	6,466	46M	249B
1398/03/12	4,999	4,999	5,400	5,248	6.45	7,222	44M	228B
1398/03/11	4,971	4,830	5,048	4,930	(1.93)	2,729	16M	79B
1398/03/08	5,180	4,966	5,180	5,027	(3.03)	3,827	19M	98B
1398/03/07	5,260	5,100	5,300	5,184	1.05	3,750	20M	104B
1398/03/05	5,001	5,001	5,230	5,130	2.99	4,866	28M	145B
1398/03/04	4,989	4,870	5,059	4,981	(0.02)	2,529	13M	66B
1398/03/01	5,080	4,880	5,119	4,982	1.16	2,799	13M	63B
1398/02/31	4,780	4,768	4,988	4,925	5.66	3,995	18M	89B
1398/02/30	4,751	4,600	4,799	4,661	(2.06)	2,432	15M	69B
1398/02/29	4,700	4,673	4,880	4,759	(1.27)	2,389	14M	64B
1398/02/28	4,901	4,745	4,910	4,820	0.23	3,095	15M	74B
1398/02/25	4,970	4,751	4,970	4,809	(3.04)	2,637	18M	85B
1398/02/24	4,945	4,896	5,050	4,960	3.14	3,064	21M	104B
1398/02/23	4,720	4,701	4,900	4,809	3.11	2,232	14M	69B
1398/02/22	4,900	4,520	4,900	4,664	(6.63)	3,579	21M	99B
1398/02/21	5,072	4,690	5,196	4,995	1.98	4,384	33M	165B
1398/02/18	4,789	4,705	5,068	4,898	3.66	4,493	35M	171B
1398/02/17	5,040	4,622	5,090	4,725	(7.98)	5,117	36M	169B
1398/02/16	5,450	5,022	5,490	5,135	(7.97)	6,843	49M	252B
1398/02/15	5,786	5,300	5,849	5,580	3.31	6,870	47M	264B
1398/02/14	5,100	5,100	5,512	5,401	7.78	7,549	54M	289B
1398/02/11	4,980	4,961	5,100	5,011	(0.89)	3,801	23M	117B
1398/02/10	5,299	4,958	5,299	5,056	(2.86)	6,198	34M	172B
1398/02/09	5,040	4,919	5,350	5,205	2.74	7,730	45M	232B
1398/02/08	5,121	4,950	5,148	5,066	1.52	5,354	28M	141B
1398/02/07	4,810	4,761	5,070	4,990	6.33	6,856	42M	211B
1398/02/04	4,681	4,643	4,800	4,693	(0.55)	2,559	14M	65B
1398/02/03	4,653	4,641	4,840	4,719	(3.36)	2,747	16M	73B
1398/02/02	5,083	4,713	5,148	4,883	(3.88)	5,305	35M	170B
1398/01/31	5,011	5,011	5,167	5,080	3.23	3,739	21M	107B
1398/01/28	4,830	4,700	5,050	4,921	(0.59)	5,454	31M	152B
1398/01/27	4,969	4,777	5,069	4,950	5.05	8,663	49M	245B
1398/01/26	4,454	4,454	4,849	4,712	6.75	7,192	45M	210B
1398/01/25	4,400	4,306	4,499	4,414	(0.7)	2,858	15M	65B
1398/01/24	4,527	4,370	4,582	4,445	(1.16)	2,850	15M	66B
1398/01/21	4,450	4,393	4,605	4,497	0.31	2,779	15M	67B
1398/01/20	4,501	4,400	4,610	4,483	(1.86)	2,456	12M	55B
1398/01/19	4,577	4,454	4,703	4,568	(0.83)	2,899	16M	74B
1398/01/18	4,373	4,373	4,719	4,606	5.21	5,947	32M	147B
1398/01/17	4,419	4,333	4,419	4,378	0.30	2,112	10M	43B
1398/01/11	4,333	4,271	4,486	4,365	0.79	2,631	13M	55B
1398/01/10	4,260	4,205	4,389	4,331	1.71	2,535	12M	52B
1398/01/07	4,390	4,201	4,390	4,258	(3.18)	3,360	19M	79B
1398/01/06	4,442	4,319	4,551	4,398	0.41	3,437	16M	69B
1398/01/05	4,300	4,300	4,463	4,380	7.93	1,609	8M	37B
1397/12/15	4,014	3,970	4,137	4,058	0.02	2,499	12M	49B
1397/12/14	4,115	4,010	4,168	4,057	(2.45)	2,976	13M	53B
1397/12/13	4,170	4,118	4,220	4,159	(0.72)	1,797	9M	38B
1397/12/12	4,150	4,130	4,265	4,189	0.77	1,950	9M	39B
1397/12/11	4,264	4,100	4,264	4,157	(1.52)	2,350	11M	44B
1397/12/08	4,201	4,161	4,282	4,221	1.32	1,712	8M	36B
1397/12/07	4,198	4,144	4,246	4,166	(1.95)	2,001	10M	41B
1397/12/06	4,256	4,201	4,319	4,249	(0.82)	1,708	9M	37B
1397/12/05	4,350	4,251	4,389	4,284	(2.06)	1,881	10M	43B
1397/12/04	4,375	4,300	4,444	4,374	2.08	2,466	13M	57B
1397/12/01	4,230	4,162	4,379	4,285	2.39	3,049	17M	71B
1397/11/30	4,150	4,150	4,235	4,185	0.07	1,630	8M	35B
1397/11/29	4,170	4,141	4,245	4,182	(0.07)	1,963	10M	42B
1397/11/28	4,260	4,150	4,280	4,185	(2.81)	1,787	9M	37B
1397/11/27	4,350	4,210	4,441	4,306	1.39	2,446	10M	42B
1397/11/24	4,180	4,141	4,350	4,247	1.82	2,566	12M	50B
1397/11/23	4,220	4,130	4,221	4,171	(1.77)	1,995	9M	36B
1397/11/21	4,350	4,200	4,360	4,246	(1.87)	1,977	8M	33B
1397/11/17	4,450	4,300	4,450	4,327	(0.94)	2,149	12M	51B
1397/11/16	4,390	4,300	4,469	4,368	(2.65)	2,682	15M	66B
1397/11/15	4,529	4,371	4,649	4,487	4.30	3,892	21M	95B
1397/11/14	4,210	4,120	4,549	4,302	(0.62)	5,851	32M	140B
1397/11/13	4,677	4,222	4,677	4,329	(6.54)	6,537	34M	148B
1397/11/10	4,548	4,534	4,760	4,632	1.33	3,736	17M	80B
1397/11/09	4,651	4,500	4,697	4,571	(3.87)	6,015	33M	151B
1397/11/08	4,851	4,650	4,854	4,755	(4.9)	6,157	31M	147B
1397/11/07	5,040	4,870	5,174	5,000	(1.36)	3,879	21M	107B
1397/11/06	5,125	5,028	5,172	5,069	(3.04)	3,604	19M	96B
1397/11/03	5,299	5,151	5,350	5,228	(1.02)	3,644	14M	75B
1397/11/02	5,240	5,100	5,420	5,282	1.56	3,088	18M	96B
1397/11/01	5,361	5,020	5,361	5,201	(5.98)	5,661	32M	168B
1397/10/30	5,690	5,310	5,750	5,532	2.58	8,962	47M	260B
1397/10/29	5,170	5,116	5,508	5,393	7.69	8,880	47M	255B
1397/10/26	4,891	4,891	5,065	5,008	1.77	3,032	16M	80B
1397/10/25	4,990	4,890	4,990	4,921	(1.09)	2,124	19M	93B
1397/10/24	4,982	4,933	5,040	4,975	0.24	1,889	10M	48B
1397/10/23	4,937	4,871	5,044	4,963	(0.46)	3,443	22M	107B
1397/10/22	5,000	4,850	5,099	4,986	(0.08)	3,704	23M	116B
1397/10/19	4,875	4,839	5,050	4,990	4.26	5,129	32M	160B
1397/10/18	4,810	4,751	4,899	4,786	(1.72)	2,404	15M	74B
1397/10/17	4,978	4,800	4,978	4,870	0.64	2,429	11M	54B
1397/10/16	4,620	4,596	4,978	4,839	4.67	4,525	23M	113B
1397/10/15	4,778	4,557	4,778	4,623	(2.98)	3,806	21M	98B
1397/10/12	4,800	4,701	4,847	4,765	(0.75)	2,799	13M	62B
1397/10/11	4,888	4,750	4,900	4,801	(1.15)	3,314	16M	78B
1397/10/10	4,900	4,800	4,950	4,857	(0.82)	2,499	11M	55B
1397/10/09	4,929	4,863	4,980	4,897	(1.07)	2,312	10M	50B
1397/10/08	5,001	4,900	5,050	4,950	0.32	2,731	12M	62B
1397/10/05	4,870	4,850	5,000	4,934	2.66	2,993	17M	85B
1397/10/04	4,930	4,736	4,932	4,806	(2.26)	4,009	20M	96B
1397/10/03	4,961	4,852	4,999	4,917	(2.67)	3,086	14M	71B
1397/10/02	5,030	4,940	5,180	5,052	1.18	5,186	32M	162B
1397/10/01	4,901	4,901	5,100	4,993	2.48	3,139	18M	91B
1397/09/28	4,860	4,671	4,987	4,872	0.10	4,230	22M	109B
1397/09/27	4,950	4,802	4,997	4,867	(4.9)	4,264	28M	136B
1397/09/26	5,210	4,950	5,300	5,118	(0.23)	6,936	39M	199B
1397/09/25	5,001	4,973	5,250	5,130	4.57	8,583	56M	285B
1397/09/24	4,950	4,770	5,070	4,906	1.57	4,270	24M	116B
1397/09/21	4,505	4,500	5,050	4,830	2.20	8,371	56M	271B
1397/09/19	4,860	4,596	4,920	4,726	(3.85)	5,523	36M	171B
1397/09/18	5,090	4,730	5,198	4,915	(0.36)	8,036	55M	270B
1397/09/17	4,850	4,800	5,040	4,933	7.29	7,502	45M	222B
1397/09/14	4,399	4,291	4,769	4,598	4.26	6,388	40M	184B
1397/09/13	4,571	4,159	4,600	4,410	(0.34)	5,380	37M	163B
1397/09/12	4,380	4,301	4,537	4,425	7.27	5,389	36M	159B
1397/09/11	3,970	3,970	4,228	4,125	7.31	2,765	20M	81B
1397/09/10	4,120	3,740	4,140	3,844	(5.78)	3,545	24M	92B
1397/09/07	4,189	4,022	4,189	4,080	(2.42)	1,903	10M	43B
1397/09/06	4,200	4,100	4,350	4,181	2.27	3,011	16M	65B
1397/09/05	4,350	4,009	4,350	4,088	(6.96)	3,821	22M	91B
1397/09/03	4,477	4,300	4,630	4,394	(0.48)	3,003	16M	69B
1397/08/30	4,331	4,280	4,530	4,415	2.18	3,276	22M	96B
1397/08/29	4,478	4,230	4,500	4,321	(5.14)	4,713	33M	143B
1397/08/28	4,450	4,371	4,765	4,555	1.13	4,911	40M	181B
1397/08/27	4,900	4,402	4,977	4,504	(7.91)	7,446	59M	267B
1397/08/26	4,980	4,818	5,099	4,891	(2.3)	4,537	24M	117B
1397/08/23	4,960	4,886	5,124	5,006	(3.53)	3,076	17M	87B
1397/08/22	5,290	5,005	5,450	5,189	(0.67)	5,004	35M	180B
1397/08/21	5,149	5,100	5,366	5,224	4.71	4,916	36M	190B
1397/08/20	5,070	4,821	5,180	4,989	(4.33)	5,010	33M	164B
1397/08/19	5,200	5,051	5,480	5,215	(1.17)	7,423	57M	300B
1397/08/15	5,240	5,112	5,470	5,277	6.07	7,788	61M	325B
1397/08/14	4,750	4,700	5,110	4,975	7.08	5,333	45M	225B
1397/08/13	4,561	4,311	4,990	4,646	(1.13)	5,273	45M	208B
1397/08/12	5,000	4,518	5,000	4,699	(6.39)	4,921	39M	182B
1397/08/09	5,090	4,830	5,144	5,020	4.82	5,169	40M	198B
1397/08/07	4,700	4,600	4,831	4,789	9.04	4,633	41M	198B
1397/08/06	4,150	4,060	4,466	4,392	8.18	3,739	33M	145B
1397/08/05	4,060	4,060	4,060	4,060	0.82	118	1M	5B
1397/08/02	4,001	4,001	4,170	4,027	(8.04)	112	2M	9B
1397/08/01	4,720	4,299	4,829	4,379	(8.31)	4,538	43M	186B
1397/07/30	5,003	4,616	5,091	4,776	(6.21)	5,771	48M	230B
1397/07/29	4,860	4,860	5,297	5,092	3.43	5,294	41M	207B
1397/07/28	4,925	4,831	4,925	4,923	9.91	212	4M	20B
1397/07/25	4,410	4,000	4,650	4,479	2.82	5,100	45M	202B
1397/07/24	4,370	4,210	4,370	4,356	9.64	4,364	57M	248B
1397/07/23	3,850	3,850	4,008	3,973	9.03	1,290	14M	56B
1397/07/22	3,590	3,590	3,800	3,644	(8.63)	5,715	67M	244B
1397/07/21	4,154	3,872	4,280	3,988	(7.3)	1,038	11M	46B
1397/07/18	4,550	4,101	4,650	4,302	(5.08)	4,203	45M	192B
1397/07/17	4,400	4,200	4,665	4,532	6.86	4,975	53M	241B
1397/07/16	4,620	4,158	4,750	4,241	(12.1)	5,848	65M	277B
1397/07/15	4,800	4,790	4,991	4,825	(5.21)	140	3M	12B
1397/07/14	5,480	4,606	5,628	5,090	(0.53)	6,718	71M	360B
1397/07/11	4,975	4,975	5,390	5,117	(7.42)	7,088	60M	305B
1397/07/10	5,809	5,411	5,820	5,527	(8.07)	1,608	15M	83B
1397/07/09	5,551	5,551	6,106	6,012	10.94	4,905	48M	287B
1397/07/04	5,402	5,390	5,540	5,419	1.16	347	3M	18B
1397/07/03	5,250	4,994	5,550	5,357	1.42	7,312	52M	281B
1397/07/02	5,250	4,819	5,590	5,282	2.62	9,480	75M	396B
1397/07/01	5,060	4,710	5,500	5,147	9.46	7,548	70M	358B
1397/06/31	4,702	4,702	4,702	4,702	9.99	117	3M	12B
1397/06/27	4,300	4,081	4,321	4,275	8.81	2,997	32M	137B
1397/06/26	3,829	3,803	3,955	3,929	9.26	1,390	17M	68B
1397/06/25	3,491	3,300	3,777	3,596	4.72	4,256	37M	131B
1397/06/21	3,223	3,223	3,519	3,434	5.99	1,695	15M	51B
1397/06/20	3,359	3,150	3,360	3,240	(2.44)	3,259	24M	77B
1397/06/19	3,267	3,201	3,582	3,321	11.82	3,494	28M	94B
1397/06/17	2,838	2,801	3,040	2,970	7.45	4,586	49M	146B
1397/06/14	2,710	2,611	2,850	2,764	2.11	2,521	24M	67B
1397/06/13	2,671	2,671	2,775	2,707	3.92	1,666	16M	44B
1397/06/12	2,510	2,460	2,690	2,605	5.64	2,103	16M	43B
1397/06/11	2,555	2,425	2,555	2,466	(2.53)	1,614	13M	32B
1397/06/10	2,645	2,501	2,645	2,530	(3.32)	1,691	15M	37B
1397/06/07	2,670	2,590	2,710	2,617	(0.76)	1,314	12M	31B
1397/06/06	2,640	2,520	2,750	2,637	0.57	2,103	22M	57B
1397/06/05	2,635	2,500	2,760	2,622	0.58	2,648	25M	65B
1397/06/04	2,610	2,521	2,685	2,607	5.12	2,914	24M	62B
1397/06/03	2,370	2,321	2,517	2,480	8.34	2,970	38M	94B
1397/05/30	2,255	2,217	2,349	2,289	1.51	1,919	17M	39B
1397/05/29	2,301	2,222	2,322	2,255	(2.93)	2,368	23M	51B
1397/05/28	2,299	2,286	2,379	2,323	0.26	1,911	17M	39B
1397/05/27	2,370	2,281	2,385	2,317	(2.48)	2,580	22M	52B
1397/05/24	2,379	2,320	2,449	2,376	3.76	3,646	40M	94B
1397/05/23	2,300	2,185	2,416	2,290	2.32	7,063	89M	204B
1397/05/22	2,220	2,165	2,351	2,238	10.25	5,338	71M	158B
1397/05/17	1,942	1,910	2,096	2,030	6.51	2,823	40M	82B
1397/05/16	1,900	1,860	1,929	1,906	1.22	966	10M	20B
1397/05/15	1,900	1,830	1,910	1,883	2.11	1,142	21M	40B
1397/05/14	1,843	1,825	1,900	1,844	0.93	772	8M	14B
1397/05/13	1,900	1,803	1,900	1,827	(4.6)	806	6M	12B
1397/05/10	2,000	1,870	2,000	1,915	(2.25)	1,025	10M	20B
1397/05/09	1,894	1,867	1,994	1,959	6.99	1,009	8M	16B
1397/05/08	1,809	1,800	1,884	1,831	0.94	1,115	11M	20B
1397/05/07	1,845	1,801	1,864	1,814	(2.21)	1,039	7M	12B
1397/05/06	1,880	1,815	1,880	1,855	0.22	902	7M	12B
1397/05/03	1,930	1,801	1,940	1,851	(3.14)	1,177	9M	17B
1397/05/02	2,067	1,895	2,067	1,911	(7.64)	1,011	15M	29B
1397/04/27	2,060	2,019	2,130	2,075	2.32	3,111	29M	60B
1397/04/26	2,000	1,994	2,047	2,028	0.40	1,048	10M	21B
1397/04/25	1,950	1,945	2,040	2,020	3.17	1,423	16M	32B
1397/04/24	1,999	1,938	1,999	1,958	(1.56)	731	5M	10B
1397/04/23	1,960	1,960	2,029	1,989	1.27	874	6M	12B
1397/04/20	1,919	1,901	1,998	1,964	2.03	1,672	12M	24B
1397/04/19	2,000	1,900	2,000	1,925	(2.92)	1,008	7M	13B
1397/04/17	2,010	1,965	2,020	1,983	(1.64)	1,453	13M	26B
1397/04/16	2,010	2,001	2,031	2,016	0.45	1,398	14M	28B
1397/04/13	2,047	1,998	2,047	2,007	(0.3)	1,440	12M	24B
1397/04/12	2,037	2,003	2,047	2,013	(0.25)	901	8M	16B
1397/04/11	2,021	2,000	2,058	2,018	0.0	832	7M	15B
1397/04/10	2,022	2,000	2,036	2,018	0.10	1,488	14M	28B
1397/04/09	2,040	2,000	2,040	2,016	0.55	1,008	9M	19B
1397/04/06	2,020	1,943	2,079	2,005	(0.74)	1,871	16M	32B
1397/04/05	2,020	1,952	2,098	2,020	(1.37)	1,861	17M	34B
1397/04/04	2,139	1,980	2,144	2,048	(3.94)	3,242	32M	66B
1397/04/03	2,139	2,095	2,185	2,132	3.39	2,005	19M	40B
1397/04/02	2,033	1,985	2,129	2,062	1.43	2,527	26M	53B
1397/03/30	2,039	1,980	2,045	2,033	2.11	3,540	42M	86B
1397/03/29	1,920	1,920	2,059	1,991	3.70	4,893	64M	128B
1397/03/28	2,000	1,860	2,017	1,920	1.91	2,556	28M	54B
1397/03/27	1,860	1,828	1,950	1,884	5.25	4,496	60M	112B
1397/03/23	1,708	1,708	1,825	1,790	4.25	1,011	13M	24B
1397/03/22	1,747	1,702	1,748	1,717	0.64	405	4M	8B
1397/03/21	1,683	1,660	1,850	1,706	1.43	3,687	81M	139B
1397/03/20	1,720	1,671	1,720	1,682	(1.0)	387	2M	3B
1397/03/19	1,730	1,681	1,730	1,699	(1.28)	341	2M	3B
1397/03/13	1,747	1,710	1,747	1,721	0.0	321	1M	2B
1397/03/12	1,748	1,711	1,748	1,721	0.47	162	886K	2B
1397/03/09	1,757	1,710	1,757	1,713	(0.64)	384	6M	11B
1397/03/08	1,750	1,706	1,770	1,724	(2.32)	249	1M	2B
1397/03/07	1,814	1,730	1,814	1,765	(0.79)	452	4M	6B
1397/03/06	1,720	1,710	1,830	1,779	4.40	1,120	8M	14B
1397/03/05	1,700	1,694	1,723	1,704	0.35	309	2M	3B
1397/03/02	1,729	1,695	1,729	1,698	(1.34)	293	2M	3B
1397/03/01	1,715	1,708	1,735	1,721	0.06	264	1M	2B
1397/02/31	1,705	1,700	1,740	1,720	5.39	633	4M	8B
1397/02/22	1,810	1,768	1,812	1,782	(0.72)	601	5M	9B
1397/02/19	1,835	1,756	1,835	1,795	(3.6)	363	4M	7B
1397/02/18	1,860	1,827	1,869	1,862	1.97	641	10M	18B
1397/02/17	1,776	1,776	1,838	1,826	2.53	382	8M	15B
1397/02/16	1,801	1,763	1,801	1,781	(1.87)	199	1M	2B
1397/02/15	1,801	1,776	1,847	1,815	1.17	323	2M	4B
1397/02/11	1,750	1,746	1,799	1,794	0.17	439	8M	13B
1397/02/10	1,760	1,730	1,800	1,791	1.76	441	7M	13B
1397/02/09	1,760	1,716	1,765	1,760	0.17	781	12M	21B
1397/02/08	1,772	1,740	1,800	1,757	(2.17)	208	1M	2B
1397/02/05	1,810	1,781	1,820	1,796	0.11	104	951K	2B
1397/02/04	1,780	1,780	1,826	1,794	0.06	192	1M	2B
1397/02/03	1,810	1,776	1,810	1,793	(0.83)	141	1M	2B
1397/02/02	1,800	1,781	1,820	1,808	0.11	208	3M	5B
1397/02/01	1,818	1,775	1,849	1,806	(1.04)	305	2M	4B
1397/01/29	1,830	1,771	1,830	1,825	1.78	1,013	17M	31B
1397/01/28	1,801	1,750	1,825	1,793	(0.94)	304	6M	11B
1397/01/27	1,791	1,791	1,830	1,810	(1.31)	128	628K	1B
1397/01/26	1,780	1,780	1,857	1,834	2.34	421	3M	5B
1397/01/22	1,800	1,746	1,820	1,792	(0.22)	1,262	23M	41B
1397/01/21	1,781	1,735	1,818	1,796	2.16	553	7M	13B
1397/01/20	1,753	1,730	1,818	1,758	(2.93)	626	4M	7B
1397/01/19	1,825	1,791	1,830	1,811	(1.09)	497	5M	9B
1397/01/18	1,865	1,821	1,866	1,831	(0.38)	187	708K	1B
1397/01/15	1,890	1,820	1,897	1,838	(2.39)	341	2M	4B
1397/01/14	1,908	1,870	1,908	1,883	1.13	125	469K	884M
1397/01/08	1,857	1,850	1,894	1,862	0.0	197	1M	2B
1397/01/07	1,862	1,852	1,890	1,862	(1.17)	129	643K	1B
1397/01/06	1,924	1,862	1,924	1,884	(1.41)	176	1M	2B
1397/01/05	1,947	1,900	1,947	1,911	(1.9)	72	552K	1B
1396/12/28	1,930	1,916	1,957	1,948	1.56	902	13M	25B
1396/12/27	1,916	1,891	1,920	1,918	(0.88)	710	28M	53B
1396/12/26	1,935	1,888	1,940	1,935	2.33	459	12M	23B
1396/12/23	1,950	1,869	1,950	1,891	(2.48)	389	3M	6B
1396/12/22	1,927	1,900	1,960	1,939	1.20	783	10M	20B
1396/12/21	1,878	1,870	1,930	1,916	3.29	662	10M	19B
1396/12/20	1,843	1,823	1,870	1,855	1.53	427	4M	7B
1396/12/19	1,851	1,820	1,851	1,827	(0.6)	260	2M	3B
1396/12/16	1,856	1,812	1,856	1,838	0.93	621	8M	15B
1396/12/15	1,833	1,806	1,850	1,821	(1.89)	497	4M	8B
1396/12/14	1,864	1,833	1,895	1,856	(0.75)	399	3M	6B
1396/12/13	1,888	1,851	1,906	1,870	(1.27)	435	3M	6B
1396/12/12	1,930	1,861	1,930	1,894	(1.04)	712	8M	16B
1396/12/09	1,920	1,886	1,950	1,914	1.16	864	13M	25B
1396/12/08	1,901	1,850	1,930	1,892	(0.84)	334	2M	3B
1396/12/07	1,927	1,898	1,940	1,908	(2.85)	387	4M	7B
1396/12/06	1,970	1,920	1,970	1,964	1.45	970	15M	29B
1396/12/05	1,980	1,904	1,986	1,936	(1.97)	706	5M	9B
1396/12/02	1,999	1,958	2,000	1,975	0.41	121	859K	2B
1396/11/23	2,030	1,960	2,055	1,967	(2.86)	1,992	32M	62B
1396/11/21	1,930	1,920	2,065	2,025	3.63	1,078	9M	18B
1396/11/18	1,970	1,927	1,999	1,954	0.15	468	3M	5B
1396/11/17	1,964	1,932	1,990	1,951	(4.46)	899	5M	10B
1396/11/16	2,075	1,960	2,121	2,042	0.49	1,365	10M	21B
1396/11/15	1,919	1,900	2,060	2,032	8.49	2,923	28M	57B
1396/11/14	1,861	1,845	1,920	1,873	(0.69)	879	11M	20B
1396/11/11	1,846	1,838	1,929	1,886	2.67	1,015	8M	14B
1396/11/10	1,818	1,805	1,847	1,837	1.49	299	2M	3B
1396/11/09	1,810	1,806	1,829	1,810	0.06	222	5M	9B
1396/11/08	1,805	1,804	1,822	1,809	(0.99)	258	2M	4B
1396/11/07	1,832	1,806	1,832	1,827	(0.92)	1,303	23M	43B
1396/11/04	1,849	1,800	1,850	1,844	1.10	1,412	24M	43B
1396/11/03	1,839	1,818	1,839	1,824	0.33	157	1M	2B
1396/11/02	1,816	1,806	1,843	1,818	(1.3)	343	3M	5B
1396/11/01	1,857	1,815	1,857	1,842	(0.59)	1,320	23M	42B
1396/10/30	1,846	1,820	1,864	1,853	0.22	1,444	25M	46B
1396/10/27	1,848	1,810	1,863	1,849	(0.11)	1,283	26M	47B
1396/10/26	1,835	1,829	1,856	1,851	(0.38)	614	12M	23B
1396/10/25	1,841	1,831	1,863	1,858	(0.05)	1,276	22M	41B
1396/10/24	1,861	1,834	1,862	1,859	(0.05)	811	22M	41B
1396/10/23	1,867	1,844	1,869	1,860	0.70	1,266	22M	41B
1396/10/20	1,816	1,816	1,850	1,847	1.37	399	7M	13B
1396/10/19	1,826	1,819	1,838	1,822	(1.03)	184	908K	2B
1396/10/18	1,857	1,829	1,860	1,841	(0.86)	341	2M	3B
1396/10/17	1,831	1,831	1,869	1,857	(0.05)	1,124	19M	34B
1396/10/16	1,868	1,820	1,868	1,858	1.03	934	19M	36B
1396/10/13	1,805	1,800	1,850	1,839	(0.38)	589	19M	35B
1396/10/12	1,875	1,800	1,875	1,846	0.33	958	15M	28B
1396/10/11	1,800	1,800	1,900	1,840	3.25	601	5M	9B
1396/10/10	1,823	1,715	1,830	1,782	(5.46)	1,019	9M	16B
1396/10/09	1,931	1,845	1,931	1,885	(3.23)	506	3M	6B
1396/10/06	1,965	1,930	1,968	1,948	(1.72)	388	2M	5B
1396/10/05	2,010	1,968	2,019	1,982	(1.78)	403	2M	4B
1396/10/04	2,049	1,980	2,049	2,018	0.20	1,010	32M	65B
1396/10/03	2,027	2,001	2,034	2,014	(1.37)	1,052	33M	66B
1396/10/02	2,070	2,026	2,079	2,042	(4.45)	817	6M	12B
1396/09/29	2,110	2,059	2,180	2,137	0.99	2,169	56M	120B
1396/09/28	2,052	2,034	2,135	2,116	3.78	1,892	50M	106B
1396/09/27	2,018	1,980	2,098	2,039	(0.05)	1,174	19M	40B
1396/09/26	2,070	1,971	2,070	2,040	(0.73)	711	7M	14B
1396/09/25	2,090	2,006	2,110	2,055	(1.44)	514	6M	12B
1396/09/22	2,080	2,055	2,133	2,085	0.48	561	6M	12B
1396/09/21	2,095	2,040	2,107	2,075	1.82	875	8M	17B
1396/09/20	2,007	2,001	2,059	2,038	3.03	742	7M	14B
1396/09/19	1,966	1,932	2,005	1,978	1.44	842	9M	19B
1396/09/18	1,948	1,935	1,966	1,950	0.36	406	4M	7B
1396/09/14	1,950	1,917	1,962	1,943	0.36	305	3M	6B
1396/09/13	1,921	1,890	1,960	1,936	0.16	468	5M	9B
1396/09/12	1,949	1,901	1,949	1,933	0.47	316	5M	9B
1396/09/11	1,967	1,892	1,967	1,924	(1.43)	419	3M	6B
1396/09/08	1,950	1,932	1,980	1,952	1.04	759	9M	18B
1396/09/07	1,901	1,898	1,968	1,932	1.42	891	9M	18B
1396/09/05	1,876	1,876	1,930	1,905	0.90	885	8M	16B
1396/09/04	1,899	1,856	1,918	1,888	0.0	329	2M	4B
1396/09/01	1,826	1,821	1,914	1,888	4.08	1,044	9M	16B
1396/08/30	1,822	1,807	1,829	1,814	(0.82)	421	3M	5B
1396/08/29	1,835	1,822	1,846	1,829	(0.87)	220	803K	1B
1396/08/27	1,857	1,831	1,862	1,845	0.54	280	1M	2B
1396/08/24	1,857	1,830	1,857	1,835	(0.16)	194	786K	1B
1396/08/23	1,847	1,820	1,867	1,838	0.49	294	2M	3B
1396/08/22	1,853	1,817	1,867	1,829	(1.61)	668	5M	8B
1396/08/21	1,855	1,847	1,890	1,859	(1.54)	293	1M	2B
1396/08/20	1,902	1,850	1,940	1,888	(0.84)	591	3M	6B
1396/08/17	1,830	1,830	1,951	1,904	4.73	1,245	10M	20B
1396/08/16	1,830	1,807	1,830	1,818	(0.55)	587	7M	13B
1396/08/15	1,850	1,819	1,850	1,828	(0.81)	397	3M	5B
1396/08/14	1,843	1,827	1,864	1,843	(0.59)	348	2M	3B
1396/08/13	1,850	1,840	1,880	1,854	0.76	376	2M	3B
1396/08/10	1,836	1,830	1,859	1,840	(0.76)	423	2M	4B
1396/08/09	1,852	1,837	1,900	1,854	(1.23)	1,256	5M	9B
1396/08/08	1,886	1,840	1,909	1,877	(0.37)	1,503	3M	6B
1396/08/07	1,903	1,865	1,926	1,884	(0.95)	1,128	3M	5B
1396/08/06	1,930	1,895	1,930	1,902	(1.04)	1,025	3M	6B
1396/08/03	1,911	1,905	1,933	1,922	0.31	1,012	2M	4B
1396/08/02	1,946	1,907	1,946	1,916	(0.62)	727	3M	6B
1396/08/01	1,949	1,917	1,949	1,928	(0.26)	1,072	5M	10B
1396/07/30	1,969	1,925	1,969	1,933	(1.07)	418	2M	4B
1396/07/29	1,965	1,921	1,977	1,954	0.93	1,149	3M	6B
1396/07/26	1,980	1,925	1,980	1,936	(2.57)	1,556	2M	4B
1396/07/25	1,975	1,930	2,014	1,987	0.0	875	4M	9B
1396/07/24	2,047	1,953	2,047	1,987	(1.92)	795	3M	5B
1396/07/23	2,038	2,000	2,068	2,026	0.85	1,565	4M	9B
1396/07/22	1,903	1,903	2,050	2,009	5.63	1,278	6M	13B
1396/07/19	1,930	1,880	1,930	1,902	0.32	1,011	2M	5B
1396/07/18	1,939	1,850	1,939	1,896	1.28	1,687	5M	10B
1396/07/17	1,930	1,850	1,930	1,872	(4.1)	1,135	6M	11B
1396/07/16	2,088	1,856	2,088	1,952	(5.33)	955	5M	10B
1396/07/15	2,129	2,031	2,129	2,062	(3.01)	1,149	3M	6B
1396/07/12	2,157	2,116	2,157	2,126	(0.56)	659	875K	2B
1396/07/11	2,178	2,121	2,178	2,138	0.28	493	726K	2B
1396/07/10	2,191	2,109	2,210	2,132	(1.75)	380	1M	3B
1396/07/05	2,199	2,156	2,200	2,170	0.18	926	753K	2B
1396/07/04	2,218	2,145	2,218	2,166	(1.72)	546	2M	4B
1396/07/03	2,235	2,180	2,239	2,204	(1.12)	599	603K	1B
1396/07/02	2,238	2,199	2,243	2,229	1.60	1,474	900K	2B
1396/07/01	2,259	2,170	2,259	2,194	(1.57)	954	1M	3B
1396/06/29	2,190	2,170	2,257	2,229	2.77	1,346	2M	5B
1396/06/28	2,125	2,125	2,202	2,169	1.36	1,336	1M	3B
1396/06/27	2,150	2,121	2,150	2,140	0.52	614	642K	1B
1396/06/26	2,168	2,119	2,168	2,129	0.57	143	504K	1B
1396/06/25	2,184	2,084	2,184	2,117	(0.42)	298	1M	3B
1396/06/22	2,190	2,101	2,190	2,126	(1.25)	501	2M	4B
1396/06/21	2,171	2,142	2,180	2,153	(1.33)	499	2M	5B
1396/06/20	2,191	2,171	2,220	2,182	(1.53)	218	896K	2B
1396/06/19	2,268	2,196	2,268	2,216	(0.81)	199	685K	2B
1396/06/15	2,266	2,223	2,266	2,234	(0.45)	171	544K	1B
1396/06/14	2,265	2,213	2,299	2,244	(0.97)	233	2M	4B
1396/06/13	2,300	2,215	2,334	2,266	(1.0)	334	906K	2B
1396/06/12	2,271	2,269	2,322	2,289	1.96	724	3M	6B
1396/06/11	2,246	2,203	2,261	2,245	1.08	539	2M	5B
1396/06/08	2,202	2,200	2,247	2,221	(1.02)	286	984K	2B
1396/06/07	2,235	2,194	2,281	2,244	2.14	451	2M	4B
1396/06/06	2,240	2,182	2,240	2,197	(0.86)	186	1M	3B
1396/06/05	2,217	2,173	2,232	2,216	(0.72)	615	961K	2B
1396/06/04	2,229	2,170	2,243	2,232	2.24	712	6M	13B
1396/06/01	2,229	2,174	2,229	2,183	(0.37)	463	1M	3B
1396/05/31	2,240	2,178	2,247	2,191	(0.99)	290	2M	4B
1396/05/30	2,188	2,188	2,258	2,213	1.70	443	1M	2B
1396/05/29	2,180	2,160	2,195	2,176	(0.73)	237	1M	2B
1396/05/28	2,182	2,180	2,220	2,192	0.27	183	1M	2B
1396/05/25	2,230	2,178	2,230	2,186	(1.71)	154	875K	2B
1396/05/24	2,168	2,168	2,260	2,224	1.97	322	1M	2B
1396/05/23	2,200	2,162	2,215	2,181	(1.67)	585	2M	4B
1396/05/22	2,247	2,200	2,279	2,218	(1.29)	282	1M	3B
1396/05/21	2,290	2,222	2,298	2,247	(0.88)	256	1M	2B
1396/05/18	2,350	2,253	2,350	2,267	(1.9)	391	2M	4B
1396/05/17	2,289	2,288	2,366	2,311	0.52	318	1M	3B
1396/05/16	2,387	2,270	2,387	2,299	(2.95)	342	1M	3B
1396/05/15	2,448	2,323	2,448	2,369	(1.37)	261	1M	3B
1396/05/11	2,405	2,308	2,423	2,402	(0.29)	391	5M	11B
1396/05/10	2,490	2,320	2,540	2,409	(1.95)	660	3M	8B
1396/05/09	2,388	2,351	2,550	2,457	3.71	1,430	8M	19B
1396/05/08	2,380	2,340	2,398	2,369	1.80	523	3M	8B
1396/05/07	2,289	2,221	2,390	2,327	1.26	626	3M	7B
1396/05/04	2,350	2,255	2,390	2,298	(4.41)	492	3M	6B
1396/05/03	2,440	2,350	2,470	2,404	(0.41)	659	5M	11B
1396/05/02	2,397	2,333	2,497	2,414	3.61	1,758	10M	25B
1396/05/01	2,200	2,200	2,402	2,330	6.68	1,222	8M	18B
1396/04/31	2,208	2,168	2,208	2,184	0.14	981	1M	3B
1396/04/28	2,139	2,139	2,212	2,181	1.39	303	2M	4B
1396/04/27	2,189	2,131	2,190	2,151	(0.46)	441	2M	5B
1396/04/26	2,182	2,153	2,209	2,161	(1.14)	759	1M	3B
1396/04/25	2,152	2,152	2,222	2,186	0.18	704	2M	3B
1396/04/24	2,236	2,163	2,249	2,182	(2.42)	477	1M	3B
1396/04/21	2,260	2,202	2,275	2,236	0.58	1,075	3M	7B
1396/04/20	2,189	2,120	2,259	2,223	3.78	1,523	6M	13B
1396/04/19	2,169	2,121	2,180	2,142	(1.29)	530	2M	4B
1396/04/18	2,173	2,110	2,194	2,170	1.12	594	1M	2B
1396/04/17	2,222	2,130	2,222	2,146	(1.74)	400	2M	5B
1396/04/14	2,213	2,163	2,230	2,184	0.05	366	1M	2B
1396/04/13	2,180	2,153	2,218	2,183	0.78	435	3M	6B
1396/04/12	2,189	2,145	2,239	2,166	(1.5)	427	2M	4B
1396/04/11	2,270	2,170	2,270	2,199	(2.27)	396	2M	3B
1396/04/10	2,263	2,213	2,270	2,250	(0.13)	779	2M	4B
1396/04/07	2,210	2,210	2,287	2,253	(0.04)	316	2M	4B
1396/04/04	2,298	2,201	2,299	2,254	(0.57)	537	3M	7B
1396/04/03	2,131	2,126	2,329	2,267	5.59	1,536	10M	24B
1396/03/31	2,041	2,041	2,190	2,147	5.04	1,186	4M	8B
1396/03/30	2,089	2,032	2,089	2,044	(0.39)	190	852K	2B
1396/03/29	2,087	2,031	2,090	2,052	(0.05)	258	780K	2B
1396/03/28	2,051	2,036	2,100	2,053	(1.3)	208	1M	2B
1396/03/27	2,140	2,052	2,185	2,080	(2.12)	285	2M	3B
1396/03/24	2,150	2,100	2,169	2,125	(1.35)	215	1M	3B
1396/03/23	2,130	2,113	2,240	2,154	2.82	251	2M	4B
1396/03/22	2,075	2,048	2,147	2,095	2.00	328	2M	4B
1396/03/21	2,034	2,021	2,090	2,054	(2.0)	305	2M	3B
1396/03/20	2,160	2,051	2,160	2,096	0.77	277	2M	4B
1396/03/17	2,150	1,980	2,150	2,080	(2.89)	613	4M	9B
1396/03/16	2,170	2,100	2,219	2,142	(2.19)	327	2M	5B
1396/03/13	2,245	2,150	2,250	2,190	(1.35)	391	3M	7B
1396/03/10	2,230	2,200	2,260	2,220	(0.36)	251	1M	3B
1396/03/09	2,235	2,208	2,276	2,228	0.68	257	1M	3B
1396/03/08	2,206	2,201	2,248	2,213	(0.54)	246	1M	3B
1396/03/07	2,260	2,210	2,280	2,225	(2.46)	371	2M	4B
1396/03/06	2,343	2,251	2,356	2,281	(1.85)	492	2M	5B
1396/03/03	2,259	2,229	2,399	2,324	3.89	1,038	6M	15B
1396/03/02	2,220	2,200	2,268	2,237	1.18	300	1M	3B
1396/03/01	2,260	2,183	2,260	2,211	(0.76)	264	2M	3B
1396/02/31	2,287	2,199	2,290	2,228	(2.66)	333	2M	4B
1396/02/30	2,300	2,213	2,325	2,289	5.87	760	6M	13B
1396/02/27	2,180	2,151	2,185	2,162	(0.83)	339	3M	6B
1396/02/26	2,140	2,140	2,220	2,180	1.11	318	2M	4B
1396/02/25	2,172	2,141	2,181	2,156	0.75	215	2M	5B
1396/02/24	2,185	2,100	2,185	2,140	(3.39)	395	2M	5B
1396/02/23	2,165	2,165	2,258	2,215	1.10	370	2M	5B
1396/02/20	2,189	2,160	2,222	2,191	2.53	398	3M	7B
1396/02/19	2,168	2,101	2,198	2,137	(2.29)	543	3M	6B
1396/02/18	2,229	2,165	2,229	2,187	(3.95)	435	2M	5B
1396/02/17	2,290	2,230	2,335	2,277	(1.13)	558	4M	9B
1396/02/16	2,270	2,253	2,369	2,303	4.35	1,117	6M	14B
1396/02/13	2,131	2,120	2,300	2,207	0.05	849	7M	15B
1396/02/12	2,271	2,131	2,300	2,206	(1.87)	888	6M	13B
1396/02/11	2,218	2,170	2,290	2,248	8.08	1,200	10M	22B
1396/01/29	2,209	2,120	2,375	2,280	(0.74)	2,010	14M	32B
1396/01/28	2,385	2,279	2,400	2,297	(9.28)	1,584	12M	27B
1396/01/27	2,590	2,378	2,749	2,532	(0.35)	2,389	16M	39B
1396/01/26	2,440	2,400	2,564	2,541	9.01	1,385	10M	25B
1396/01/23	2,220	2,220	2,380	2,331	7.72	2,637	22M	51B
1396/01/21	2,106	2,105	2,192	2,164	4.04	1,322	8M	17B
1396/01/20	2,120	2,060	2,120	2,080	(0.86)	965	5M	11B
1396/01/19	2,075	2,042	2,130	2,098	3.05	986	7M	14B
1396/01/16	2,000	1,980	2,080	2,036	5.44	2,109	15M	30B
1396/01/15	1,966	1,897	1,966	1,931	(0.62)	989	9M	17B
1396/01/14	1,910	1,910	1,955	1,943	2.16	299	2M	4B
1396/01/09	1,891	1,891	1,948	1,902	(0.31)	298	2M	3B
1396/01/08	1,940	1,888	1,948	1,908	(1.04)	308	1M	3B
1396/01/07	1,930	1,896	1,989	1,928	(1.08)	475	4M	7B
1396/01/06	1,990	1,934	1,990	1,949	(1.37)	263	1M	3B
1396/01/05	1,949	1,925	1,999	1,976	2.70	206	2M	3B
1395/12/28	1,910	1,881	1,960	1,924	1.32	206	1M	3B
1395/12/25	1,866	1,866	1,932	1,899	0.80	201	1M	2B
1395/12/24	1,890	1,853	1,937	1,884	(1.67)	333	3M	5B
1395/12/23	1,888	1,852	1,960	1,916	2.68	446	4M	8B
1395/12/22	1,880	1,851	1,890	1,866	(0.8)	346	2M	3B
1395/12/21	1,880	1,840	1,898	1,881	0.43	265	2M	4B
1395/12/18	1,932	1,840	1,932	1,873	(0.32)	531	4M	8B
1395/12/17	1,960	1,847	1,963	1,879	(1.83)	585	4M	8B
1395/12/16	1,990	1,900	1,990	1,914	(3.48)	484	3M	6B
1395/12/15	2,019	1,954	2,020	1,983	(3.08)	281	1M	3B
1395/12/14	1,981	1,970	2,125	2,046	4.12	549	4M	8B
1395/12/11	1,969	1,936	1,980	1,965	0.72	320	2M	4B
1395/12/10	1,936	1,930	1,993	1,951	(2.6)	401	2M	4B
1395/12/09	2,079	1,940	2,079	2,003	2.19	605	4M	8B
1395/12/08	2,000	1,924	2,000	1,960	(3.26)	738	4M	9B
1395/12/07	2,110	1,980	2,110	2,026	(5.02)	991	5M	10B
1395/12/04	2,136	2,050	2,199	2,133	4.00	2,136	12M	26B
1395/12/03	1,952	1,952	2,100	2,051	7.16	1,960	15M	31B
1395/12/02	1,850	1,835	1,949	1,914	4.82	915	8M	15B
1395/12/01	1,806	1,806	1,835	1,826	0.55	409	4M	7B
1395/11/30	1,839	1,808	1,840	1,816	(0.11)	399	2M	3B
1395/11/27	1,816	1,802	1,840	1,818	(0.55)	355	2M	4B
1395/11/26	1,830	1,807	1,850	1,828	(0.16)	244	1M	2B
1395/11/25	1,831	1,807	1,847	1,831	0.11	540	4M	7B
1395/11/24	1,840	1,811	1,851	1,829	(1.45)	418	3M	5B
1395/11/23	1,875	1,825	1,912	1,856	(2.42)	502	2M	4B
1395/11/20	1,942	1,850	1,980	1,902	(3.4)	819	13M	25B
1395/11/19	1,975	1,940	2,000	1,969	2.61	386	2M	3B
1395/11/18	1,901	1,900	1,940	1,919	0.63	426	4M	7B
1395/11/17	1,925	1,895	1,945	1,907	(3.35)	522	2M	5B
1395/11/16	2,022	1,940	2,023	1,973	(2.33)	324	1M	2B
1395/11/13	1,950	1,930	2,100	2,020	4.34	1,140	6M	13B
1395/11/12	1,913	1,913	1,964	1,936	(0.41)	463	4M	7B
1395/11/11	1,950	1,930	1,980	1,944	(1.37)	576	3M	6B
1395/11/10	2,000	1,900	2,050	1,971	(0.81)	1,001	7M	14B
1395/11/09	2,010	1,950	2,027	1,987	(2.41)	626	3M	6B
1395/11/06	2,097	2,007	2,097	2,036	(1.78)	490	2M	5B
1395/11/05	2,119	2,022	2,119	2,073	(2.4)	865	5M	11B
1395/11/04	2,270	2,090	2,270	2,124	(6.1)	819	3M	7B
1395/10/25	2,899	2,713	2,983	2,894	(3.98)	538	9M	26B
1395/09/22	3,021	3,001	3,028	3,014	0.30	59	268K	809M
1395/09/21	3,036	2,995	3,036	3,005	(0.2)	332	2M	5B
1395/09/20	3,055	3,001	3,099	3,011	(0.92)	428	6M	18B
1395/09/17	3,002	3,002	3,079	3,039	1.30	346	2M	6B
1395/09/16	3,049	2,989	3,049	3,000	(1.09)	943	6M	17B
1395/09/15	3,050	3,010	3,090	3,033	(0.98)	394	2M	5B
1395/09/14	3,061	3,038	3,139	3,063	0.76	418	2M	7B
1395/09/13	3,100	3,000	3,100	3,040	(2.22)	577	2M	7B
1395/09/09	3,120	3,072	3,160	3,109	0.45	336	2M	5B
1395/09/07	3,111	3,070	3,125	3,095	(0.96)	645	3M	9B
1395/09/06	3,113	3,100	3,130	3,125	(0.13)	610	7M	23B
1395/09/03	3,147	3,100	3,170	3,129	(0.03)	363	6M	18B
1395/09/02	3,170	3,115	3,170	3,130	(1.01)	391	1M	4B
1395/09/01	3,215	3,145	3,218	3,162	(1.28)	306	1M	3B
1395/08/29	3,157	3,157	3,241	3,203	(0.22)	291	1M	4B
1395/08/26	3,179	3,150	3,259	3,210	0.78	441	2M	6B
1395/08/25	3,221	3,168	3,221	3,185	0.57	233	937K	3B
1395/08/24	3,150	3,135	3,250	3,167	1.41	568	3M	9B
1395/08/23	3,113	3,100	3,201	3,123	(0.41)	384	2M	7B
1395/08/22	3,194	3,104	3,194	3,136	1.03	379	2M	6B
1395/08/19	3,065	3,060	3,180	3,104	(5.25)	899	5M	16B
1395/08/18	3,330	3,250	3,330	3,276	(1.77)	254	2M	5B
1395/08/17	3,231	3,231	3,396	3,335	3.09	661	9M	29B
1395/08/16	3,250	3,200	3,260	3,235	0.19	255	5M	17B
1395/08/15	3,249	3,200	3,290	3,229	(0.89)	396	2M	5B
1395/08/12	3,280	3,200	3,316	3,258	(1.54)	348	1M	4B
1395/08/11	3,250	3,245	3,346	3,309	1.94	604	4M	15B
1395/08/10	3,252	3,210	3,292	3,246	(1.19)	373	1M	5B
1395/08/09	3,322	3,250	3,330	3,285	(0.79)	384	2M	6B
1395/08/08	3,290	3,280	3,350	3,311	0.0	549	3M	11B
1395/08/05	3,240	3,240	3,380	3,311	1.94	534	3M	11B
1395/08/04	3,250	3,229	3,284	3,248	(0.37)	382	2M	7B
1395/08/03	3,262	3,225	3,327	3,260	(0.82)	410	2M	7B
1395/08/02	3,300	3,250	3,344	3,287	0.21	417	2M	7B
1395/08/01	3,271	3,239	3,327	3,280	0.37	340	1M	4B
1395/07/28	3,260	3,190	3,315	3,268	1.52	284	1M	4B
1395/07/27	3,299	3,200	3,299	3,219	0.12	380	2M	6B
1395/07/26	3,220	3,180	3,270	3,215	0.09	435	2M	8B
1395/07/25	3,268	3,190	3,268	3,212	(1.89)	586	3M	11B
1395/07/24	3,349	3,250	3,349	3,274	(0.49)	283	2M	5B
1395/07/19	3,346	3,250	3,346	3,290	(0.87)	474	2M	8B
1395/07/18	3,380	3,290	3,380	3,319	(1.1)	230	1M	4B
1395/07/17	3,300	3,291	3,399	3,356	1.64	422	3M	9B
1395/07/14	3,350	3,265	3,350	3,302	(0.87)	493	3M	9B
1395/07/13	3,330	3,270	3,449	3,331	(1.65)	673	4M	14B
1395/07/12	3,440	3,350	3,490	3,387	(3.42)	867	5M	18B
1395/07/11	3,490	3,430	3,598	3,507	(0.17)	729	6M	20B
1395/07/10	3,553	3,400	3,610	3,513	1.24	1,169	10M	34B
1395/07/07	3,337	3,317	3,560	3,470	6.47	3,624	43M	148B
1395/07/06	3,175	3,175	3,378	3,259	2.00	810	5M	18B
1395/07/05	3,171	3,170	3,229	3,195	0.0	280	1M	5B
1395/07/04	3,221	3,175	3,223	3,195	(2.29)	351	2M	6B
1395/07/03	3,299	3,204	3,299	3,270	0.25	497	5M	16B
1395/06/31	3,290	3,200	3,300	3,262	(0.82)	684	3M	11B
1395/06/29	3,088	3,088	3,360	3,289	7.48	1,574	11M	35B
1395/06/28	3,055	3,050	3,098	3,060	0.03	338	4M	12B
1395/06/27	3,025	3,020	3,099	3,059	1.39	351	2M	5B
1395/06/24	3,061	3,000	3,061	3,017	(1.69)	482	2M	5B
1395/06/23	3,053	3,030	3,115	3,069	(1.16)	259	883K	3B
1395/06/21	3,098	3,062	3,120	3,105	0.26	208	742K	2B
1395/06/20	3,092	3,056	3,120	3,097	0.72	329	1M	4B
1395/06/17	3,100	3,050	3,140	3,075	0.23	360	1M	3B
1395/06/16	3,050	3,041	3,090	3,068	0.79	233	793K	2B
1395/06/15	3,020	3,001	3,080	3,044	1.33	282	911K	3B
1395/06/14	3,091	2,985	3,091	3,004	(1.7)	369	1M	3B
1395/06/13	3,061	3,021	3,120	3,056	(0.1)	326	1M	4B
1395/06/10	3,071	3,046	3,090	3,059	(0.75)	356	1M	5B
1395/06/09	3,155	3,065	3,155	3,082	(1.06)	434	1M	4B
1395/06/08	3,100	3,094	3,165	3,115	(0.89)	338	1M	4B
1395/06/07	3,190	3,085	3,215	3,143	(2.99)	499	2M	7B
1395/06/06	3,248	3,152	3,269	3,240	0.68	584	5M	18B
1395/06/03	3,210	3,142	3,294	3,218	(0.92)	887	6M	18B
1395/06/02	3,235	3,205	3,269	3,248	0.59	393	8M	25B
1395/06/01	3,209	3,201	3,279	3,229	0.40	329	1M	5B
1395/05/31	3,222	3,204	3,287	3,216	(0.83)	341	1M	4B
1395/05/30	3,204	3,201	3,320	3,243	(0.95)	299	1M	4B
1395/05/27	3,319	3,247	3,325	3,274	(0.76)	341	2M	5B
1395/05/26	3,269	3,260	3,348	3,299	1.48	613	4M	12B
1395/05/25	3,329	3,211	3,331	3,251	(1.34)	223	779K	3B
1395/05/24	3,311	3,250	3,359	3,295	0.58	460	2M	5B
1395/05/23	3,270	3,208	3,312	3,276	1.49	517	2M	6B
1395/05/20	3,238	3,183	3,284	3,228	0.97	543	2M	7B
1395/05/19	3,271	3,180	3,271	3,197	(0.87)	502	2M	6B
1395/05/18	3,260	3,200	3,260	3,225	(0.74)	378	1M	4B
1395/05/17	3,200	3,200	3,290	3,249	1.50	555	2M	7B
1395/05/16	3,200	3,180	3,270	3,201	(0.96)	324	1M	4B
1395/05/13	3,260	3,196	3,320	3,232	(1.7)	278	967K	3B
1395/05/12	3,219	3,168	3,315	3,288	3.62	765	8M	26B
1395/05/11	3,250	3,140	3,300	3,173	(3.26)	712	4M	12B
1395/05/10	3,340	3,242	3,350	3,280	(1.44)	357	2M	6B
1395/05/06	3,280	3,278	3,377	3,328	2.09	339	1M	5B
1395/05/05	3,272	3,174	3,318	3,260	(2.37)	355	3M	9B
1395/05/04	3,290	3,250	3,437	3,339	0.0	699	3M	12B
1395/05/03	3,397	3,301	3,399	3,339	(2.31)	464	2M	7B
1395/05/02	3,400	3,340	3,510	3,418	1.24	1,128	4M	14B
1395/04/30	3,299	3,270	3,430	3,376	3.21	994	5M	16B
1395/04/29	3,199	3,170	3,290	3,271	3.41	622	8M	25B
1395/04/28	3,239	3,140	3,239	3,163	(1.4)	234	708K	2B
1395/04/27	3,179	3,142	3,248	3,208	2.43	527	2M	7B
1395/04/26	3,100	3,080	3,190	3,132	1.16	387	2M	5B
1395/04/23	3,068	3,060	3,149	3,096	(0.35)	237	848K	3B
1395/04/22	3,111	3,050	3,198	3,107	(1.02)	337	2M	7B
1395/04/21	3,158	3,090	3,178	3,139	(0.54)	391	2M	7B
1395/04/20	3,199	3,101	3,200	3,156	(1.59)	279	1M	4B
1395/04/19	3,260	3,140	3,260	3,207	(0.5)	285	1M	4B
1395/04/15	3,180	3,150	3,297	3,223	1.10	410	2M	7B
1395/04/14	3,200	3,165	3,251	3,188	(4.29)	519	3M	9B
1395/04/13	3,350	3,200	3,408	3,331	2.62	1,199	9M	29B
1395/04/12	3,151	3,151	3,292	3,246	3.51	471	3M	11B
1395/04/09	3,200	3,110	3,202	3,136	(2.7)	334	2M	5B
1395/04/08	3,199	3,180	3,271	3,223	1.64	559	3M	10B
1395/04/06	3,140	3,124	3,221	3,171	(0.28)	344	1M	5B
1395/04/05	3,206	3,130	3,280	3,180	(0.38)	383	2M	5B
1395/04/02	3,139	3,138	3,206	3,192	4.52	318	2M	5B
1395/04/01	3,050	2,996	3,120	3,054	(0.52)	372	2M	7B
1395/03/31	3,070	3,030	3,120	3,070	(0.32)	276	923K	3B
1395/03/30	3,077	3,040	3,188	3,080	(1.44)	446	1M	3B
1395/03/29	3,202	3,070	3,245	3,125	(2.34)	536	2M	6B
1395/03/26	3,122	3,122	3,244	3,200	0.53	452	2M	6B
1395/03/25	3,232	3,130	3,232	3,183	(2.6)	595	3M	10B
1395/03/24	3,334	3,230	3,335	3,268	0.28	349	1M	4B
1395/03/23	3,239	3,170	3,360	3,259	(0.67)	717	3M	11B
1395/03/22	3,311	3,250	3,373	3,281	(2.93)	477	2M	6B
1395/03/19	3,370	3,289	3,466	3,380	1.93	749	3M	11B
1395/03/18	3,397	3,250	3,420	3,316	(2.73)	611	4M	13B
1395/03/17	3,523	3,355	3,528	3,409	(3.4)	670	3M	10B
1395/03/16	3,458	3,417	3,540	3,529	4.66	1,021	8M	27B
1395/03/12	3,232	3,210	3,468	3,372	1.97	1,161	8M	27B
1395/03/11	3,306	3,280	3,389	3,307	(1.05)	166	2M	8B
1395/03/10	3,347	3,316	3,400	3,342	0.48	125	407K	1B
1395/03/09	3,361	3,311	3,361	3,326	(2.35)	184	592K	2B
1395/03/08	3,355	3,355	3,455	3,406	1.19	180	617K	2B
1395/03/05	3,414	3,350	3,414	3,366	(1.03)	235	620K	2B
1395/03/04	3,516	3,370	3,516	3,401	(3.27)	243	433K	1B
1395/03/03	3,600	3,452	3,600	3,516	(0.76)	270	679K	2B
1395/03/01	3,607	3,451	3,607	3,543	1.52	365	1M	4B
1395/02/29	3,400	3,400	3,531	3,490	3.78	467	2M	6B
1395/02/28	3,307	3,307	3,400	3,363	2.44	220	643K	2B
1395/02/27	3,250	3,230	3,380	3,283	0.43	250	761K	2B
1395/02/26	3,350	3,250	3,350	3,269	(3.05)	229	522K	2B
1395/02/25	3,299	3,240	3,430	3,372	2.59	293	748K	3B
1395/02/22	3,421	3,250	3,421	3,287	(3.52)	402	1M	4B
1395/02/21	3,480	3,380	3,480	3,407	(2.27)	265	642K	2B
1395/02/20	3,500	3,460	3,549	3,486	0.35	213	446K	2B
1395/02/19	3,558	3,440	3,558	3,474	(2.28)	357	894K	3B
1395/02/18	3,640	3,510	3,640	3,555	(1.25)	240	690K	2B
1395/02/15	3,680	3,571	3,680	3,600	(0.39)	158	464K	2B
1395/02/14	3,700	3,581	3,700	3,614	(1.01)	196	643K	2B
1395/02/13	3,641	3,600	3,760	3,651	(0.08)	333	2M	6B
1395/02/12	3,700	3,639	3,735	3,654	(0.98)	250	932K	3B
1395/02/11	3,792	3,600	3,792	3,690	(1.42)	227	902K	3B
1395/02/08	3,721	3,702	3,800	3,743	0.65	215	758K	3B
1395/02/07	3,755	3,700	3,788	3,719	(1.48)	206	658K	2B
1395/02/06	3,740	3,739	3,805	3,775	0.96	170	917K	3B
1395/02/05	3,790	3,700	3,790	3,739	(0.21)	201	794K	3B
1395/02/04	3,739	3,700	3,790	3,747	0.81	158	483K	2B
1395/02/01	3,757	3,670	3,800	3,717	(2.42)	199	549K	2B
1395/01/31	3,901	3,701	3,901	3,809	(1.73)	214	524K	2B
1395/01/30	3,810	3,810	3,879	3,876	4.90	163	814K	3B
1395/01/29	3,485	3,485	3,799	3,695	1.76	341	1M	4B
1395/01/28	3,860	3,613	3,860	3,631	(4.52)	516	2M	7B
1395/01/25	3,881	3,750	3,900	3,803	(3.03)	428	1M	4B
1395/01/24	3,999	3,867	3,999	3,922	(1.28)	342	1M	5B
1395/01/23	4,054	3,940	4,055	3,973	(0.77)	326	1M	4B
1395/01/22	4,080	3,941	4,090	4,004	(1.38)	488	3M	11B
1395/01/21	4,049	3,940	4,144	4,060	1.68	1,487	7M	28B
1395/01/18	3,970	3,900	4,090	3,993	2.07	736	3M	12B
1395/01/17	3,902	3,890	3,994	3,912	(0.89)	397	1M	5B
1395/01/16	4,038	3,905	4,038	3,947	(0.75)	298	1M	4B
1395/01/15	4,015	3,902	4,030	3,977	(0.97)	326	1M	5B
1395/01/14	4,140	3,950	4,140	4,016	(0.5)	413	1M	6B
1395/01/11	4,030	4,000	4,140	4,036	0.12	431	2M	9B
1395/01/10	4,100	3,960	4,160	4,031	(3.01)	441	1M	6B
1395/01/09	4,200	4,100	4,200	4,156	(0.67)	285	689K	3B
1395/01/08	4,289	4,100	4,290	4,184	(1.04)	475	2M	7B
1395/01/07	4,170	4,100	4,249	4,228	4.47	477	2M	9B
1394/12/26	4,080	3,912	4,180	4,047	(1.1)	788	4M	14B
1394/12/25	4,098	4,003	4,098	4,092	4.84	910	6M	23B
1394/12/24	3,801	3,779	3,984	3,903	2.85	713	4M	15B
1394/12/22	3,751	3,750	3,831	3,795	0.08	747	5M	19B
1394/12/19	3,870	3,760	3,880	3,792	(0.32)	539	2M	9B
1394/12/18	3,830	3,740	3,873	3,804	(1.78)	524	2M	9B
1394/12/17	4,000	3,755	4,000	3,873	(1.27)	407	2M	7B
1394/12/16	4,040	3,852	4,040	3,923	(1.51)	453	2M	8B
1394/12/15	3,870	3,840	4,014	3,983	4.19	905	4M	18B
1394/12/12	3,772	3,772	3,848	3,823	1.49	453	4M	15B
1394/12/11	3,894	3,710	3,894	3,767	(1.67)	539	2M	9B
1394/12/10	3,927	3,791	3,950	3,831	(2.39)	530	2M	7B
1394/12/09	4,040	3,830	4,040	3,925	(1.23)	608	4M	16B
1394/12/08	4,000	3,920	4,074	3,974	0.61	585	2M	9B
1394/12/05	3,913	3,860	4,060	3,950	(2.08)	712	3M	11B
1394/12/04	4,190	4,013	4,200	4,034	(4.5)	1,103	6M	25B
1394/12/03	4,354	4,111	4,480	4,224	17.01	1,503	8M	35B
1394/11/18	8,520	8,401	8,650	8,527	0.11	2,254	9M	78B
1394/11/17	8,550	8,420	8,579	8,518	0.19	1,349	8M	68B
1394/11/14	8,560	8,450	8,599	8,502	0.56	1,126	7M	60B
1394/11/13	8,419	8,290	8,600	8,455	1.44	1,192	4M	36B
1394/11/12	8,482	8,201	8,660	8,335	(1.59)	1,711	8M	69B
1394/11/11	8,701	8,267	8,701	8,470	(2.65)	871	4M	36B
1394/11/10	8,621	8,455	8,999	8,701	(0.62)	1,220	6M	52B
1394/11/07	8,899	8,400	9,034	8,755	1.75	1,717	6M	52B
1394/11/06	8,599	8,410	8,644	8,604	4.51	1,329	8M	65B
1394/11/05	7,950	7,811	8,402	8,233	2.89	2,200	8M	66B
1394/11/04	8,000	7,851	8,188	8,002	(1.53)	1,657	6M	44B
1394/11/03	8,150	8,011	8,290	8,126	0.33	1,332	5M	41B
1394/10/30	8,164	7,851	8,164	8,099	4.15	2,373	20M	158B
1394/10/29	7,500	7,500	7,780	7,776	4.94	757	9M	73B
1394/10/28	7,401	7,252	7,590	7,410	(2.05)	438	2M	12B
1394/10/27	8,000	7,414	8,000	7,565	(3.06)	1,105	3M	24B
1394/10/26	7,791	7,611	7,985	7,804	2.58	1,513	5M	42B
1394/10/23	7,420	7,420	7,749	7,608	2.55	732	3M	23B
1394/10/22	7,290	7,200	7,540	7,419	2.44	670	3M	21B
1394/10/21	7,299	7,150	7,378	7,242	1.23	818	4M	26B
1394/10/20	7,120	7,039	7,380	7,154	(1.24)	206	630K	5B
1394/10/19	7,400	7,100	7,400	7,244	(2.71)	631	2M	13B
1394/10/16	7,536	7,321	7,590	7,446	1.25	790	2M	17B
1394/10/15	7,077	6,950	7,401	7,354	4.33	724	4M	28B
1394/10/14	6,920	6,866	7,198	7,049	1.81	618	2M	14B
1394/10/13	7,060	6,800	7,060	6,924	(2.62)	511	1M	9B
1394/10/12	7,040	7,001	7,238	7,110	2.88	546	2M	14B
1394/10/09	6,695	6,680	6,944	6,911	4.49	759	3M	23B
1394/10/07	6,698	6,520	6,698	6,614	(0.27)	253	676K	4B
1394/10/06	6,590	6,510	6,750	6,632	0.39	257	642K	4B
1394/10/05	6,750	6,530	6,750	6,606	(2.21)	250	473K	3B
1394/10/02	6,888	6,600	6,890	6,755	0.61	288	944K	6B
1394/10/01	6,350	6,310	6,788	6,714	3.85	476	2M	12B
1394/09/30	6,500	6,401	6,549	6,465	(0.81)	194	570K	4B
1394/09/29	6,475	6,290	6,540	6,518	0.62	500	6M	36B
1394/09/28	6,758	6,380	6,758	6,478	(3.37)	266	724K	5B
1394/09/25	6,820	6,571	6,838	6,704	(1.22)	176	739K	5B
1394/09/24	6,745	6,745	6,819	6,787	0.58	216	802K	5B
1394/09/23	6,748	6,720	6,769	6,748	0.52	194	713K	5B
1394/09/22	6,671	6,670	6,769	6,713	0.99	212	622K	4B
1394/09/18	6,705	6,642	6,855	6,647	0.08	1,211	21M	138B
1394/09/17	6,777	6,591	6,848	6,642	0.05	994	21M	138B
1394/09/16	6,751	6,600	6,848	6,639	(1.78)	164	304K	2B
1394/09/15	6,990	6,696	6,990	6,759	(2.85)	219	604K	4B
1394/09/14	6,880	6,815	7,049	6,957	3.43	414	1M	8B
1394/09/10	6,530	6,530	6,830	6,726	1.60	336	923K	6B
1394/09/09	6,710	6,520	6,830	6,620	(3.54)	532	2M	10B
1394/09/08	7,000	6,754	7,000	6,863	(1.72)	485	1M	10B
1394/09/07	7,280	6,851	7,280	6,983	(3.07)	614	1M	10B
1394/09/04	7,250	7,150	7,299	7,204	(1.32)	364	1M	10B
1394/09/03	7,400	7,267	7,429	7,300	(0.57)	173	371K	3B
1394/09/02	7,509	7,300	7,509	7,342	(0.78)	123	467K	3B
1394/09/01	7,300	7,254	7,530	7,400	0.52	270	731K	5B
1394/08/30	7,410	7,280	7,499	7,362	(0.75)	228	491K	4B
1394/08/27	7,341	7,341	7,548	7,418	(1.0)	141	318K	2B
1394/08/26	7,621	7,409	7,666	7,493	(1.96)	277	1M	8B
1394/08/25	7,469	7,469	7,790	7,643	2.85	1,034	4M	33B
1394/08/24	7,375	7,340	7,471	7,431	0.18	337	3M	21B
1394/08/23	7,457	7,373	7,499	7,418	0.45	239	814K	6B
1394/08/20	7,389	7,265	7,437	7,385	0.46	330	2M	12B
1394/08/19	7,336	7,231	7,422	7,351	0.20	367	2M	14B
1394/08/18	7,250	7,200	7,490	7,336	0.15	429	1M	11B
1394/08/17	7,300	7,200	7,300	7,325	(0.73)	41	120K	869M
1394/08/06	7,360	7,301	7,480	7,379	(3.37)	375	1M	11B
1394/08/05	7,800	7,401	7,849	7,636	1.76	873	4M	29B
1394/08/04	7,401	7,265	7,746	7,504	(1.42)	723	3M	23B
1394/08/03	7,675	7,562	7,788	7,612	(4.36)	586	3M	25B
1394/07/29	7,942	7,750	8,079	7,959	3.40	1,367	5M	43B
1394/07/28	7,400	7,400	7,802	7,697	3.58	453	2M	15B
1394/07/27	7,329	7,272	7,599	7,431	1.16	581	3M	21B
1394/07/26	7,500	7,201	7,550	7,346	0.41	926	6M	46B
1394/07/25	7,143	7,143	7,332	7,316	4.77	828	5M	37B
1394/07/22	6,825	6,825	6,996	6,983	4.80	474	4M	25B
1394/07/21	6,470	6,448	6,733	6,663	3.90	327	1M	7B
1394/07/20	6,305	6,305	6,456	6,413	1.25	125	355K	2B
1394/07/19	6,240	6,220	6,439	6,334	1.36	267	5M	31B
1394/07/18	6,253	6,221	6,330	6,249	(0.62)	92	430K	3B
1394/07/15	6,460	6,243	6,460	6,288	(3.23)	123	379K	2B
1394/07/14	6,300	6,250	6,549	6,498	0.81	189	2M	11B
1394/07/13	6,450	6,345	6,585	6,446	0.34	90	111K	716M
1394/07/12	6,180	6,160	6,490	6,424	1.48	179	1M	8B
1394/07/11	6,410	6,220	6,571	6,330	(2.85)	154	373K	2B
1394/07/08	6,560	6,402	6,642	6,516	0.65	253	1M	8B
1394/07/07	6,440	6,321	6,570	6,474	2.24	390	2M	14B
1394/07/06	6,350	6,250	6,450	6,332	0.57	231	2M	11B
1394/07/05	6,157	6,080	6,400	6,296	2.21	223	916K	6B
1394/07/04	6,252	6,051	6,252	6,160	(2.42)	112	276K	2B
1394/07/01	6,326	6,210	6,448	6,313	0.94	194	666K	4B
1394/06/31	6,280	6,160	6,330	6,254	2.39	168	637K	4B
1394/06/30	6,150	6,011	6,260	6,108	(3.37)	249	751K	5B
1394/06/29	6,635	6,156	6,729	6,321	(2.44)	493	1M	9B
1394/06/28	6,429	6,361	6,498	6,479	4.69	161	657K	4B
1394/06/25	6,060	6,060	6,321	6,189	2.81	359	1M	7B
1394/06/24	6,216	5,966	6,216	6,020	(4.12)	447	2M	10B
1394/06/23	6,322	6,152	6,490	6,279	(2.73)	355	793K	5B
1394/06/22	6,602	6,380	6,790	6,455	(3.74)	270	629K	4B
1394/06/21	6,839	6,601	6,890	6,706	0.07	98	137K	919M
1394/06/18	6,645	6,645	6,800	6,701	0.84	178	469K	3B
1394/06/17	6,554	6,554	6,689	6,645	0.91	158	1M	7B
1394/06/16	6,600	6,523	6,700	6,585	(3.2)	393	737K	5B
1394/06/15	6,845	6,700	6,966	6,803	(1.39)	153	483K	3B
1394/06/14	6,871	6,803	6,950	6,899	1.28	168	380K	3B
1394/06/11	6,850	6,713	6,850	6,812	0.13	128	1M	7B
1394/06/10	6,796	6,700	6,879	6,803	1.61	125	267K	2B
1394/06/09	6,770	6,652	6,800	6,695	(0.21)	124	188K	1B
1394/06/08	6,800	6,662	6,800	6,709	(1.54)	124	253K	2B
1394/06/07	6,799	6,700	6,904	6,814	2.30	111	459K	3B
1394/06/04	6,696	6,600	6,750	6,661	(0.52)	180	564K	4B
1394/06/03	6,798	6,571	6,845	6,696	(1.8)	266	625K	4B
1394/06/02	6,980	6,770	6,980	6,819	(1.77)	167	374K	3B
1394/06/01	6,901	6,840	7,020	6,942	(0.4)	240	429K	3B
1394/05/31	7,099	6,870	7,199	6,970	(1.68)	298	707K	5B
1394/05/28	6,949	6,844	7,122	7,089	4.51	564	3M	18B
1394/05/27	6,750	6,651	6,980	6,783	(0.28)	299	746K	5B
1394/05/26	7,131	6,732	7,131	6,802	(4.01)	693	2M	15B
1394/05/25	7,158	7,020	7,260	7,086	(1.17)	378	904K	6B
1394/05/24	7,350	7,101	7,424	7,170	(3.07)	292	740K	5B
1394/05/21	7,490	7,302	7,530	7,397	0.01	239	715K	5B
1394/05/19	7,250	7,250	7,497	7,396	0.86	357	2M	12B
1394/05/18	7,200	7,200	7,450	7,333	(0.33)	476	1M	11B
1394/05/17	7,650	7,171	7,699	7,357	(2.22)	1,100	4M	26B
1394/05/14	7,320	7,280	7,672	7,524	2.94	1,401	4M	32B
1394/05/13	7,250	7,180	7,396	7,309	1.58	1,233	6M	45B
1394/05/12	6,904	6,904	7,204	7,195	4.87	1,443	9M	67B
1394/05/11	6,667	6,623	6,998	6,861	1.67	556	2M	14B
1394/05/10	6,750	6,662	6,900	6,748	(0.71)	197	519K	4B
1394/05/07	6,730	6,680	6,940	6,796	(0.38)	369	947K	6B
1394/05/06	6,800	6,690	6,898	6,822	1.29	413	1M	9B
1394/05/05	6,650	6,523	6,748	6,735	4.79	534	2M	17B
1394/05/04	6,130	6,130	6,594	6,427	2.34	337	834K	5B
1394/05/03	6,351	6,273	6,351	6,280	(4.89)	457	2M	12B
1394/04/31	6,800	6,504	6,890	6,603	(3.55)	379	939K	6B
1394/04/30	6,781	6,745	6,999	6,846	1.12	324	730K	5B
1394/04/29	6,860	6,734	7,197	6,770	(4.49)	444	1M	8B
1394/04/24	7,400	7,024	7,400	7,088	(4.13)	229	986K	7B
1394/04/23	7,631	7,163	7,653	7,393	(1.35)	469	2M	13B
1394/04/22	7,490	7,352	7,600	7,494	2.81	577	2M	17B
1394/04/21	7,340	7,183	7,430	7,289	1.01	458	2M	11B
1394/04/20	7,205	7,080	7,290	7,216	(1.9)	460	1M	9B
1394/04/16	7,405	7,230	7,577	7,356	1.91	750	2M	18B
1394/04/15	7,190	7,088	7,300	7,218	1.52	388	1M	8B
1394/04/14	7,200	6,999	7,270	7,110	1.73	529	2M	12B
1394/04/13	6,790	6,700	7,033	6,989	4.33	491	1M	10B
1394/04/10	6,702	6,550	6,840	6,699	(1.56)	387	1M	8B
1394/04/09	6,501	6,501	6,950	6,805	1.72	642	2M	13B
1394/04/08	6,581	6,581	6,798	6,690	2.04	315	754K	5B
1394/04/07	6,785	6,451	6,785	6,556	(3.19)	300	629K	4B
1394/04/06	6,788	6,660	6,879	6,772	2.67	635	2M	12B
1394/04/03	6,510	6,460	6,621	6,596	4.60	464	2M	13B
1394/04/02	6,199	6,170	6,445	6,306	2.72	715	2M	12B
1394/04/01	6,160	6,011	6,249	6,139	(0.15)	337	788K	5B
1394/03/31	6,190	6,000	6,210	6,148	(1.13)	249	510K	3B
1394/03/30	6,263	6,080	6,349	6,218	0.27	402	954K	6B
1394/03/27	6,089	6,088	6,249	6,201	2.99	495	2M	11B
1394/03/26	5,950	5,876	6,083	6,021	0.94	131	213K	1B
1394/03/25	5,999	5,902	6,030	5,965	(2.07)	94	181K	1B
1394/03/24	6,125	5,860	6,190	6,091	(0.86)	293	709K	4B
1394/03/23	6,010	6,010	6,219	6,144	1.35	167	545K	3B
1394/03/20	5,714	5,714	6,135	6,062	2.23	262	418K	3B
1394/03/19	6,060	5,861	6,120	5,930	(3.87)	344	972K	6B
1394/03/18	6,270	6,102	6,271	6,169	(2.74)	247	618K	4B
1394/03/17	6,502	6,271	6,610	6,343	(3.65)	327	741K	5B
1394/03/16	6,674	6,500	6,675	6,583	0.35	202	331K	2B
1394/03/12	6,700	6,490	6,799	6,560	(2.89)	521	1M	7B
1394/03/11	6,673	6,650	6,891	6,755	(0.54)	182	395K	3B
1394/03/10	6,899	6,732	6,899	6,792	(1.18)	83	155K	1B
1394/03/09	6,895	6,750	6,899	6,873	1.31	210	2M	11B
1394/03/06	6,989	6,720	6,989	6,784	(1.98)	191	2M	16B
1394/03/05	6,999	6,788	7,120	6,921	0.70	376	1M	7B
1394/03/04	6,673	6,673	7,020	6,873	2.51	231	931K	6B
1394/03/03	6,750	6,650	6,755	6,705	(0.55)	160	380K	3B
1394/03/02	6,930	6,700	6,950	6,742	(3.71)	235	618K	4B
1394/02/30	7,117	6,900	7,169	7,002	0.04	221	331K	2B
1394/02/29	6,888	6,850	7,090	6,999	2.49	228	506K	4B
1394/02/28	6,850	6,706	6,980	6,829	0.80	189	321K	2B
1394/02/27	7,000	6,726	7,000	6,775	(4.29)	380	1M	7B
1394/02/23	7,400	7,000	7,400	7,079	(3.65)	344	766K	5B
1394/02/22	7,250	7,200	7,500	7,347	2.25	195	434K	3B
1394/02/21	7,000	7,000	7,298	7,185	3.25	208	426K	3B
1394/02/20	6,750	6,680	7,198	6,959	(1.02)	572	2M	11B
1394/02/19	7,420	6,954	7,450	7,031	(3.93)	387	1M	8B
1394/02/16	7,275	7,210	7,435	7,319	0.98	259	469K	3B
1394/02/15	7,400	7,200	7,590	7,248	(1.45)	324	794K	6B
1394/02/14	7,400	7,252	7,500	7,355	(2.39)	251	647K	5B
1394/02/13	7,717	7,474	7,720	7,535	(4.22)	518	968K	7B
1394/02/09	7,800	7,701	8,100	7,867	(1.91)	377	632K	5B
1394/02/08	8,001	7,751	8,210	8,020	2.35	759	2M	13B
1394/02/07	7,500	7,350	7,998	7,836	2.86	796	3M	21B
1394/02/06	7,445	7,430	7,799	7,618	(0.34)	524	1M	9B
1394/02/05	7,801	7,570	8,149	7,644	(4.07)	664	2M	14B
1394/02/02	8,599	7,800	8,599	7,968	0.25	247	1M	8B
1394/01/26	8,251	8,121	8,800	8,348	(1.88)	771	2M	16B
1394/01/25	8,400	8,300	8,610	8,508	2.87	515	2M	15B
1394/01/24	8,600	8,237	8,750	8,271	(4.6)	769	2M	13B
1394/01/23	9,000	8,645	9,000	8,670	(4.71)	410	2M	14B
1394/01/22	9,000	8,800	9,354	9,099	0.07	653	2M	21B
1394/01/19	8,999	8,753	9,260	9,093	1.30	712	3M	25B
1394/01/18	8,911	8,740	9,330	8,976	(2.42)	920	4M	36B
1394/01/17	9,489	9,001	9,489	9,199	1.42	1,816	6M	56B
1394/01/16	9,070	9,070	9,070	9,070	4.99	19	26K	235M
1394/01/15	8,639	8,639	8,639	8,639	5.00	8	5K	46M
1394/01/11	8,230	8,011	8,398	8,228	(0.15)	344	852K	7B
1394/01/10	8,300	8,006	8,500	8,240	(1.9)	584	2M	13B
1394/01/09	8,300	8,210	8,500	8,400	3.70	726	2M	18B
1394/01/08	7,822	7,800	8,290	8,100	2.07	631	2M	18B
1394/01/05	8,088	7,600	8,088	7,936	0.88	161	326K	3B
1393/12/27	7,851	7,750	7,999	7,867	3.19	556	2M	16B
1393/12/26	7,611	7,512	7,740	7,624	(2.76)	462	1M	9B
1393/12/25	7,990	7,700	8,120	7,840	(2.11)	636	1M	10B
1393/12/24	8,185	7,780	8,376	8,009	(0.29)	1,339	3M	21B
1393/12/23	7,700	7,700	8,125	8,032	3.36	747	2M	16B
1393/12/20	7,750	7,550	7,890	7,771	3.24	502	1M	8B
1393/12/19	7,700	7,469	7,776	7,527	(4.26)	1,018	2M	18B
1393/12/18	8,080	7,676	8,200	7,862	(2.7)	973	2M	16B
1393/12/17	8,000	7,900	8,125	8,080	4.41	974	3M	24B
1393/12/16	7,400	7,220	7,896	7,739	2.91	1,407	5M	37B
1393/12/13	7,501	7,401	7,700	7,520	0.0	581	1M	11B
1393/12/12	7,650	7,391	7,740	7,520	(3.34)	939	3M	19B
1393/12/11	7,850	7,584	7,934	7,780	2.95	1,153	3M	24B
1393/12/10	7,400	7,380	7,588	7,557	4.57	856	4M	30B
1393/12/09	7,000	6,880	7,477	7,227	1.06	884	3M	22B
1393/12/06	7,311	7,108	7,386	7,151	(4.42)	797	2M	17B
1393/12/05	7,550	7,368	7,900	7,482	(3.52)	1,530	5M	36B
1393/12/04	8,120	7,666	8,240	7,755	(3.89)	1,049	4M	31B
1393/12/03	8,400	7,910	8,401	8,069	(2.1)	732	2M	13B
1393/12/02	8,082	8,082	8,670	8,242	(3.12)	1,250	4M	34B
1393/11/29	8,600	8,482	8,690	8,507	(4.72)	202	824K	7B
1393/11/28	9,148	8,450	9,170	8,928	2.22	1,751	5M	43B
1393/11/27	8,689	8,511	8,778	8,734	4.47	672	2M	18B
1393/11/26	8,200	8,110	8,404	8,360	4.45	843	3M	24B
1393/11/25	7,950	7,898	8,012	8,004	4.89	331	2M	15B
1393/11/21	7,691	7,305	7,999	7,631	(0.75)	1,041	4M	31B
1393/11/20	7,798	7,330	8,098	7,689	(0.34)	1,481	5M	42B
1393/11/19	7,550	7,410	7,778	7,715	4.14	1,796	8M	64B
1393/11/18	7,408	7,408	7,408	7,408	4.99	106	1M	10B
1393/11/15	7,056	7,056	7,056	7,056	5.00	52	332K	2B
1393/11/14	6,500	6,400	6,854	6,720	2.94	742	2M	14B
1393/11/13	6,331	6,330	6,740	6,528	(1.06)	602	1M	8B
1393/11/12	6,760	6,391	6,760	6,598	2.20	845	3M	19B
1393/11/11	6,440	6,351	6,486	6,456	4.50	130	534K	3B
1393/11/08	6,050	5,903	6,247	6,178	3.83	1,043	4M	23B
1393/11/07	5,830	5,811	6,090	5,950	1.64	376	1M	7B
1393/11/06	6,000	5,760	6,000	5,854	(3.45)	308	797K	5B
1393/11/05	5,900	5,700	6,130	6,063	3.84	672	2M	13B
1393/11/04	6,021	5,766	6,140	5,839	(3.79)	982	3M	17B
1393/11/01	6,156	6,021	6,279	6,069	(4.23)	218	897K	5B
1393/10/30	6,361	6,320	6,600	6,337	(4.74)	587	3M	17B
1393/10/29	6,652	6,652	6,652	6,652	(5.0)	107	548K	4B
1393/10/28	7,300	6,961	7,300	7,002	(4.44)	252	604K	4B
1393/10/27	7,290	7,161	7,500	7,327	1.88	474	1M	10B
1393/10/24	7,060	6,900	7,388	7,192	0.67	484	1M	9B
1393/10/23	7,500	6,954	7,580	7,144	(2.4)	814	2M	18B
1393/10/22	7,200	7,122	7,340	7,320	4.71	204	1M	8B
1393/10/21	6,933	6,933	7,350	6,991	(4.19)	1,125	5M	38B
1393/10/20	7,300	7,249	7,399	7,297	(4.36)	155	1M	7B
1393/10/17	7,628	7,628	7,888	7,630	(4.97)	414	3M	19B
1393/10/16	8,029	8,029	8,029	8,029	(4.99)	24	23K	182M
1393/10/15	8,602	8,436	8,651	8,451	(4.83)	207	737K	6B
1393/10/14	9,000	8,741	9,200	8,880	(3.49)	1,059	2M	19B
1393/10/13	9,402	9,042	9,699	9,201	(3.11)	688	1M	10B
1393/10/10	9,700	9,448	9,900	9,496	(4.51)	728	2M	16B
1393/10/09	10,190	9,700	10,237	9,945	(2.34)	598	995K	10B
1393/10/08	10,000	9,702	10,285	10,183	3.95	1,143	3M	30B
1393/10/07	9,551	9,323	9,956	9,796	3.31	726	2M	20B
1393/10/06	9,880	9,420	9,880	9,482	(4.37)	520	2M	20B
1393/10/03	9,740	9,701	10,098	9,915	2.86	741	2M	18B
1393/10/01	9,360	9,340	9,977	9,639	(0.16)	1,481	5M	46B
1393/09/29	9,770	9,605	9,999	9,654	(4.51)	444	3M	29B
1393/09/26	10,110	10,110	10,110	10,110	(5.0)	73	147K	1B
1393/09/25	10,899	10,509	11,061	10,642	(3.8)	877	3M	32B
1393/09/24	11,062	11,062	11,062	11,062	(5.0)	17	9K	103M
1393/09/23	11,644	11,644	11,644	11,644	(4.99)	16	13K	155M
1393/09/19	12,711	11,502	12,971	12,256	2.06	1,992	8M	99B
1393/08/19	11,987	11,771	12,022	12,009	4.88	1,338	6M	70B
1393/08/18	11,100	11,002	11,456	11,450	4.94	390	2M	23B
1393/08/17	11,000	10,730	11,119	10,911	(1.43)	732	1M	14B
1393/08/14	11,170	10,700	11,360	11,069	(0.83)	787	1M	13B
1393/08/11	11,558	11,058	11,558	11,162	(3.5)	827	1M	16B
1393/08/10	11,560	11,150	11,788	11,567	1.04	924	2M	26B
1393/08/07	11,502	11,202	11,900	11,448	(2.04)	872	2M	19B
1393/08/06	11,700	11,391	12,187	11,686	(2.23)	848	2M	19B
1393/08/05	11,785	11,600	12,006	11,953	4.53	1,142	3M	41B
1393/08/04	10,755	10,755	11,503	11,435	4.37	1,404	3M	39B
1393/08/03	11,550	10,817	11,550	10,956	(3.78)	989	2M	22B
1393/07/30	11,981	11,247	11,981	11,386	(3.82)	1,105	2M	22B
1393/07/29	12,300	11,646	12,649	11,838	(3.43)	1,903	5M	59B
1393/07/28	12,272	12,000	12,272	12,258	4.88	1,140	4M	54B
1393/07/27	11,700	11,500	11,700	11,688	4.89	851	3M	36B
1393/07/26	10,700	10,483	11,585	11,143	0.99	1,947	5M	51B
1393/07/23	11,021	10,792	11,359	11,034	(2.86)	1,182	4M	39B
1393/07/22	12,046	10,900	12,046	11,359	(0.99)	2,204	6M	71B
1393/07/20	11,473	11,473	11,473	11,473	5.00	74	353K	4B
1393/07/19	10,501	10,501	10,979	10,927	4.49	384	2M	26B
1393/07/16	10,400	10,354	10,500	10,457	29.15	983	5M	55B
1393/07/15	10,000	10,000	11,850	10,631	31.30	1,977	8M	86B
1393/06/22	7,980	7,751	8,137	8,097	4.48	1,141	5M	43B
1393/06/19	7,751	7,500	7,751	7,750	4.99	320	3M	24B
1393/06/18	7,382	7,382	7,382	7,382	4.99	111	1M	10B
1393/06/17	7,031	7,031	7,031	7,031	4.99	88	638K	4B
1393/06/16	6,547	6,310	6,879	6,697	2.21	1,068	5M	33B
1393/06/15	6,569	6,280	6,569	6,552	4.71	2,085	11M	74B
1393/06/12	6,258	6,100	6,258	6,257	4.98	619	9M	59B
1393/06/11	5,960	5,960	5,960	5,960	4.99	27	133K	793M
1393/06/10	5,674	5,667	5,677	5,677	4.99	657	7M	40B
1393/06/09	5,406	5,400	5,407	5,407	4.99	126	493K	3B
1393/06/08	4,950	4,950	5,374	5,150	0.61	594	3M	15B
1393/06/05	5,200	5,000	5,240	5,119	(0.62)	212	608K	3B
1393/06/04	5,138	5,030	5,350	5,151	(2.13)	367	774K	4B
1393/06/03	5,470	5,150	5,470	5,263	(0.34)	272	465K	2B
1393/06/02	5,085	4,970	5,480	5,281	1.05	839	2M	11B
1393/06/01	5,226	5,226	5,226	5,226	(5.0)	43	26K	134M
1393/05/29	5,699	5,492	5,699	5,501	(4.84)	168	432K	2B
1393/05/28	5,979	5,433	5,998	5,781	1.10	1,078	2M	14B
1393/05/27	5,700	5,600	5,720	5,718	4.96	891	4M	22B
1393/05/26	4,810	4,810	5,801	5,448	23.79	866	3M	14B
1393/04/31	8,356	7,562	8,356	7,803	(1.96)	754	2M	15B
1393/04/30	7,900	7,700	8,087	7,959	3.34	97	637K	5B
1393/04/29	7,500	7,479	7,755	7,702	4.28	701	3M	23B
1393/04/25	7,402	7,111	7,402	7,386	4.77	1,067	6M	43B
1393/04/24	7,050	7,050	7,050	7,050	4.99	52	1M	7B
1393/04/23	6,715	6,715	6,715	6,715	4.99	50	724K	5B
1393/04/22	6,396	6,396	6,396	6,396	4.99	11	11K	73M
1393/04/21	6,092	6,092	6,092	6,092	5.00	19	26K	155M
1393/04/18	5,430	5,430	5,835	5,802	4.39	542	3M	18B
1393/04/17	5,500	5,350	5,744	5,558	1.39	399	2M	8B
1393/04/16	5,350	5,330	5,540	5,482	0.18	116	524K	3B
1393/04/15	5,686	5,434	5,686	5,472	(4.32)	312	1M	7B
1393/04/14	5,670	5,600	5,840	5,719	0.58	604	2M	11B
1393/04/11	5,650	5,600	5,788	5,686	3.12	404	1M	7B
1393/04/10	5,475	5,475	5,519	5,514	4.89	294	2M	12B
1393/04/09	5,102	5,102	5,380	5,257	2.60	201	894K	5B
1393/04/08	5,141	5,048	5,380	5,124	(3.56)	853	2M	12B
1393/04/07	5,560	5,204	5,579	5,313	(2.21)	151	521K	3B
1393/04/04	5,400	5,147	5,630	5,433	0.30	1,095	7M	35B
1393/04/03	5,639	5,241	5,639	5,417	(1.79)	785	6M	31B
1393/04/02	5,300	5,300	5,539	5,516	4.55	704	3M	17B
1393/04/01	5,251	5,251	5,450	5,276	(4.54)	244	2M	8B
1393/03/31	5,790	5,510	5,790	5,527	(4.71)	665	2M	9B
1393/03/28	5,609	5,530	5,955	5,800	0.10	563	2M	10B
1393/03/27	5,900	5,650	5,900	5,794	1.60	985	3M	18B
1393/03/26	5,703	5,703	5,703	5,703	4.99	42	95K	539M
1393/03/25	5,161	5,161	5,626	5,432	1.36	631	2M	11B
1393/03/24	5,499	5,144	5,570	5,359	(1.02)	515	2M	8B
1393/03/21	5,430	5,199	5,495	5,414	3.44	1,180	6M	32B
1393/03/20	5,234	5,234	5,234	5,234	4.99	38	389K	2B
1393/03/19	4,702	4,702	5,103	4,985	2.57	221	809K	4B
1393/03/18	4,780	4,601	4,968	4,860	2.70	812	3M	16B
1393/03/17	4,732	4,732	4,732	4,732	4.99	133	2M	9B
1393/03/13	4,507	4,507	4,507	4,507	4.98	19	74K	332M
1393/03/12	4,293	4,293	4,293	4,293	4.99	23	126K	542M
1393/03/11	4,091	4,014	4,091	4,089	4.93	567	4M	16B
1393/03/10	3,897	3,897	3,897	3,897	4.98	42	378K	1B
1393/03/07	3,712	3,712	3,712	3,712	4.98	23	55K	203M
1393/03/05	3,536	3,536	3,536	3,536	4.99	52	143K	506M
1393/03/04	3,211	3,170	3,502	3,368	0.96	218	947K	3B
1393/03/03	3,451	3,275	3,452	3,336	(2.51)	54	113K	378M
1393/02/31	3,489	3,351	3,489	3,422	1.33	109	397K	1B
1393/02/30	3,250	3,210	3,397	3,377	4.36	81	407K	1B
1393/02/29	3,350	3,203	3,369	3,236	(4.0)	187	640K	2B
1393/02/28	3,300	3,300	3,450	3,371	0.45	96	206K	696M
1393/02/27	3,355	3,355	3,400	3,356	(4.96)	134	274K	920M
1393/02/24	3,790	3,480	3,790	3,531	(3.29)	88	175K	617M
1393/02/22	3,799	3,603	3,795	3,651	(3.0)	77	116K	423M
1393/02/21	3,660	3,657	3,800	3,764	2.06	98	181K	682M
1393/02/20	3,640	3,630	3,750	3,688	(0.51)	70	111K	408M
1393/02/17	3,665	3,665	3,791	3,707	(0.64)	67	182K	674M
1393/02/16	3,805	3,680	3,805	3,731	(3.59)	97	315K	1B
1393/02/15	3,850	3,801	3,950	3,870	2.19	84	222K	861M
1393/02/14	3,900	3,650	3,900	3,787	(0.13)	57	94K	358M
1393/02/13	3,805	3,765	3,853	3,792	(3.68)	188	452K	2B
1393/02/10	3,989	3,853	4,000	3,937	(1.38)	79	286K	1B
1393/02/09	3,940	3,850	4,090	3,992	0.20	113	303K	1B
1393/02/08	4,155	3,950	4,155	3,984	(2.26)	135	459K	2B
1393/02/07	4,210	4,040	4,210	4,076	(0.75)	145	332K	1B
1393/02/06	4,049	3,980	4,191	4,107	2.50	269	792K	3B
1393/02/03	4,200	3,968	4,200	4,007	(4.05)	203	711K	3B
1393/02/02	4,201	4,050	4,300	4,176	3.83	232	649K	3B
1393/01/26	4,041	4,025	4,299	4,222	(0.33)	523	4M	17B
1393/01/25	4,210	4,206	4,280	4,236	(4.31)	332	4M	18B
1393/01/24	4,375	4,117	4,499	4,427	2.17	402	5M	24B
1393/01/23	4,290	4,030	4,349	4,333	2.97	298	5M	23B
1393/01/20	4,270	4,150	4,395	4,208	(3.66)	79	182K	764M
1393/01/19	4,500	4,260	4,500	4,368	0.37	118	505K	2B
1393/01/18	4,133	4,133	4,469	4,352	0.97	135	366K	2B
1393/01/17	4,323	4,289	4,429	4,310	(4.52)	110	354K	2B
1393/01/16	4,533	4,502	4,533	4,514	(4.73)	80	196K	885M
1393/01/11	4,700	4,455	4,870	4,738	1.41	116	315K	1B
1393/01/10	4,660	4,450	4,696	4,672	4.45	108	388K	2B
1393/01/09	4,440	4,300	4,492	4,473	4.53	99	323K	1B
1393/01/06	4,657	4,237	4,657	4,279	(4.04)	73	277K	1B
1393/01/05	4,550	4,331	4,720	4,459	(1.61)	78	298K	1B
1392/12/28	4,281	4,281	4,550	4,532	4.57	292	1M	6B
1392/12/27	4,313	4,313	4,550	4,334	(4.54)	258	1M	5B
1392/12/26	4,764	4,352	4,764	4,540	0.04	339	1M	6B
1392/12/25	4,555	4,478	4,567	4,538	4.32	80	243K	1B
1392/12/24	4,347	4,300	4,351	4,350	4.97	61	299K	1B
1392/12/21	4,029	4,011	4,369	4,144	(1.85)	189	714K	3B
1392/12/20	4,577	4,190	4,577	4,222	(4.26)	120	387K	2B
1392/12/19	4,364	4,260	4,574	4,410	(1.25)	74	352K	2B
1392/12/18	4,464	4,464	4,590	4,466	(4.94)	198	834K	4B
1392/12/17	4,810	4,636	4,896	4,698	(3.73)	100	399K	2B
1392/12/14	4,818	4,791	4,995	4,880	1.39	175	525K	3B
1392/12/13	4,704	4,621	4,999	4,813	(0.56)	189	585K	3B
1392/12/12	4,839	4,839	4,997	4,840	(4.97)	201	742K	4B
1392/12/11	5,350	5,030	5,449	5,093	(3.8)	152	375K	2B
1392/12/10	5,231	5,151	5,305	5,294	4.77	280	1M	6B
1392/12/07	4,917	4,900	5,100	5,053	2.77	260	891K	5B
1392/12/06	4,875	4,875	5,200	4,917	(4.17)	452	2M	9B
1392/12/05	5,131	5,131	5,131	5,131	(5.0)	30	92K	473M
1392/12/04	5,598	5,223	5,640	5,401	(1.75)	171	622K	3B
1392/12/03	5,300	5,300	5,555	5,497	3.89	426	2M	9B
1392/11/30	5,285	5,129	5,297	5,291	4.88	239	2M	10B
1392/11/29	4,750	4,701	5,119	5,045	3.47	443	3M	13B
1392/11/28	4,870	4,776	4,894	4,876	4.61	295	2M	11B
1392/11/27	4,617	4,612	4,677	4,661	4.62	158	911K	4B
1392/11/26	4,203	4,203	4,600	4,455	1.69	123	540K	2B
1392/11/23	4,381	4,381	4,381	4,381	(4.99)	45	252K	1B
1392/11/21	4,867	4,577	4,867	4,611	(4.28)	63	158K	726M
1392/11/20	4,672	4,672	4,965	4,817	(0.93)	188	607K	3B
1392/11/19	4,979	4,548	4,979	4,862	1.61	435	3M	15B
1392/11/16	4,785	4,785	4,785	4,785	4.98	65	909K	4B
1392/11/15	4,546	4,500	4,564	4,558	4.85	139	765K	3B
1392/11/14	4,074	4,063	4,487	4,347	1.71	265	2M	8B
1392/11/13	4,505	4,079	4,505	4,274	(0.4)	427	3M	12B
1392/11/12	4,291	4,291	4,291	4,291	4.99	10	45K	195M
1392/11/09	4,087	4,087	4,087	4,087	4.98	7	15K	61M
1392/11/08	3,800	3,800	3,896	3,893	4.90	12	35K	135M
1392/11/07	3,709	3,709	3,850	3,711	(4.94)	104	821K	3B
1392/11/06	3,900	3,879	4,000	3,904	(4.38)	33	157K	612M
1392/11/05	4,059	4,059	4,400	4,083	(4.42)	99	452K	2B
1392/11/02	4,300	4,262	4,330	4,272	(4.77)	71	366K	2B
1392/11/01	4,307	4,268	4,698	4,486	(0.13)	193	834K	4B
1392/10/30	4,693	4,433	4,699	4,492	(3.73)	58	187K	838M
1392/10/28	4,601	4,600	4,749	4,666	1.59	130	493K	2B
1392/10/25	4,650	4,564	4,780	4,593	(4.39)	248	2M	8B
1392/10/24	4,989	4,650	5,095	4,804	(1.84)	278	1M	6B
1392/10/23	4,896	4,750	4,924	4,894	4.35	196	1M	5B
1392/10/22	4,728	4,677	4,900	4,690	(4.73)	109	666K	3B
1392/10/21	5,001	4,898	5,229	4,923	(4.5)	211	863K	4B
1392/10/18	5,150	4,957	5,240	5,155	2.83	443	2M	10B
1392/10/17	5,037	4,831	5,190	5,013	(0.04)	425	2M	10B
1392/10/16	5,060	4,750	5,090	5,015	1.97	477	2M	9B
1392/10/15	4,902	4,899	5,100	4,918	(4.62)	897	5M	26B
1392/10/14	5,211	4,970	5,211	5,156	3.89	885	5M	25B
1392/10/11	4,963	4,960	4,963	4,963	4.99	324	4M	18B
1392/10/09	4,727	4,727	4,727	4,727	5.00	14	21K	100M
1392/10/08	4,502	4,502	4,502	4,502	4.99	21	106K	477M
1392/10/07	4,202	4,202	4,300	4,288	4.69	141	573K	2B
1392/10/04	3,851	3,851	4,116	4,096	4.49	452	3M	14B
1392/10/03	3,972	3,836	4,150	3,920	(2.9)	438	2M	7B
1392/10/01	4,210	3,979	4,210	4,037	(3.61)	343	2M	7B
1392/09/30	4,300	4,120	4,324	4,188	1.65	480	2M	8B
1392/09/27	4,070	4,010	4,127	4,120	4.81	366	2M	9B
1392/09/26	3,798	3,742	3,961	3,931	4.19	507	3M	10B
1392/09/25	3,820	3,710	3,850	3,773	(0.08)	554	2M	7B
1392/09/24	3,820	3,704	3,980	3,776	(3.13)	570	2M	9B
1392/09/23	3,841	3,722	4,050	3,898	(0.46)	764	4M	14B
1392/09/20	3,906	3,709	4,099	3,916	0.31	1,442	8M	33B
1392/09/19	3,904	3,900	3,904	3,904	4.97	461	6M	24B
1392/09/18	3,719	3,719	3,719	3,719	5.00	12	53K	196M
1392/09/17	3,542	3,542	3,542	3,542	4.98	6	28K	98M
1392/09/16	3,374	3,374	3,374	3,374	4.98	74	1M	5B
1392/09/13	3,210	3,121	3,241	3,214	4.11	283	5M	17B
1392/09/12	3,087	3,087	3,087	3,087	5.00	11	95K	293M
1392/09/11	2,940	2,940	2,940	2,940	5.00	34	681K	2B
1392/09/10	2,800	2,800	2,800	2,800	49.97	36	199K	557M
1392/08/29	1,867	1,867	1,867	1,867	4.95	72	832K	2B
1392/08/28	1,779	1,750	1,790	1,779	4.34	214	1M	3B
1392/08/27	1,698	1,660	1,715	1,705	4.35	322	2M	4B
1392/08/26	1,571	1,553	1,675	1,634	2.38	396	2M	3B
1392/08/25	1,622	1,580	1,624	1,596	0.19	76	348K	556M
1392/08/21	1,605	1,583	1,610	1,593	(1.12)	104	592K	943M
1392/08/20	1,620	1,590	1,634	1,611	3.20	57	194K	313M
1392/08/19	1,648	1,542	1,648	1,561	(2.68)	123	574K	896M
1392/08/18	1,680	1,560	1,680	1,604	(1.66)	222	1M	2B
1392/08/15	1,669	1,607	1,686	1,631	(1.15)	112	489K	798M
1392/08/14	1,650	1,620	1,681	1,650	1.98	91	427K	704M
1392/08/13	1,582	1,569	1,647	1,618	1.89	109	468K	757M
1392/08/12	1,600	1,569	1,600	1,588	(2.22)	98	615K	977M
1392/08/11	1,680	1,612	1,680	1,624	(1.52)	60	198K	321M
1392/08/08	1,707	1,603	1,707	1,649	(2.25)	100	730K	1B
1392/08/07	1,740	1,650	1,740	1,687	1.63	79	337K	568M
1392/08/06	1,610	1,610	1,677	1,660	3.88	151	1M	2B
1392/08/05	1,639	1,580	1,639	1,598	0.31	68	415K	663M
1392/08/04	1,630	1,570	1,638	1,593	(2.21)	146	921K	1B
1392/08/01	1,620	1,620	1,679	1,629	(3.95)	102	392K	639M
1392/07/30	1,740	1,690	1,741	1,696	(4.61)	158	1M	2B
1392/07/29	1,769	1,670	1,809	1,778	2.83	324	2M	4B
1392/07/28	1,735	1,658	1,737	1,729	4.47	371	3M	5B
1392/07/27	1,655	1,648	1,655	1,655	4.95	205	882K	1B
1392/07/23	1,466	1,461	1,598	1,577	3.61	134	635K	1B
1392/07/22	1,541	1,500	1,560	1,522	(3.06)	167	1M	2B
1392/07/21	1,541	1,541	1,642	1,570	(1.94)	94	354K	556M
1392/07/20	1,618	1,575	1,640	1,601	(1.05)	115	533K	853M
1392/07/17	1,687	1,600	1,687	1,618	(2.24)	119	521K	843M
1392/07/16	1,599	1,590	1,689	1,655	2.80	106	481K	796M
1392/07/15	1,673	1,565	1,673	1,610	(1.29)	103	386K	621M
1392/07/14	1,699	1,600	1,699	1,631	(1.33)	90	315K	514M
1392/07/13	1,720	1,633	1,720	1,653	(3.78)	173	1M	2B
1392/07/10	1,702	1,700	1,779	1,718	(2.61)	138	986K	2B
1392/07/09	1,740	1,721	1,780	1,764	3.28	134	852K	2B
1392/07/08	1,786	1,694	1,786	1,708	(4.21)	237	2M	3B
1392/07/07	1,819	1,708	1,838	1,783	(0.78)	250	2M	4B
1392/07/06	1,802	1,757	1,802	1,797	4.66	720	4M	8B
1392/07/03	1,700	1,650	1,799	1,717	(0.98)	328	3M	5B
1392/07/02	1,739	1,662	1,739	1,734	4.65	534	5M	9B
1392/07/01	1,659	1,624	1,659	1,657	4.87	127	1M	2B
1392/06/31	1,551	1,480	1,593	1,580	4.08	906	9M	14B
1392/06/30	1,518	1,517	1,518	1,518	4.98	82	710K	1B
1392/06/27	1,402	1,402	1,451	1,446	4.63	70	731K	1B
1392/06/26	1,400	1,333	1,434	1,382	(0.5)	116	580K	802M
1392/06/25	1,400	1,386	1,447	1,389	(4.73)	152	1M	2B
1392/06/24	1,524	1,401	1,524	1,458	(0.68)	52	236K	344M
1392/06/23	1,581	1,455	1,581	1,468	(4.11)	60	494K	725M
1392/06/20	1,531	1,531	1,531	1,531	4.93	14	114K	174M
1392/06/19	1,456	1,450	1,459	1,459	4.96	30	222K	324M
1392/06/18	1,390	1,389	1,390	1,390	4.98	31	191K	265M
1392/06/17	1,306	1,306	1,440	1,324	(3.64)	96	747K	989M
1392/06/16	1,374	1,374	1,374	1,374	(4.98)	8	44K	61M
1392/06/13	1,446	1,446	1,451	1,446	(4.99)	47	343K	496M
1392/06/12	1,550	1,504	1,606	1,522	(3.85)	48	196K	299M
1392/06/10	1,610	1,550	1,615	1,583	1.87	76	336K	532M
1392/06/09	1,511	1,471	1,614	1,554	1.04	192	1M	2B
1392/06/06	1,535	1,535	1,623	1,538	(4.77)	104	672K	1B
1392/06/05	1,492	1,492	1,636	1,615	3.59	399	3M	5B
1392/06/04	1,640	1,551	1,650	1,559	(4.47)	158	804K	1B
1392/06/03	1,700	1,580	1,700	1,632	(1.86)	398	3M	5B
1392/06/02	1,668	1,550	1,668	1,663	4.66	297	4M	6B
1392/05/30	1,589	1,589	1,589	1,589	4.95	19	172K	273M
1392/05/29	1,514	1,514	1,514	1,514	4.99	8	27K	41M
1392/05/28	1,442	1,442	1,442	1,442	4.95	22	267K	385M
1392/05/27	1,338	1,338	1,386	1,374	4.09	142	1M	1B
1392/05/26	1,360	1,301	1,360	1,320	(2.0)	59	315K	416M
1392/05/23	1,360	1,320	1,370	1,347	2.12	119	647K	871M
1392/05/22	1,270	1,270	1,334	1,319	3.69	171	931K	1B
1392/05/21	1,270	1,264	1,280	1,272	0.24	87	529K	673M
1392/05/20	1,263	1,263	1,279	1,269	0.16	90	375K	476M
1392/05/16	1,276	1,260	1,279	1,267	0.80	44	270K	342M
1392/05/15	1,300	1,251	1,300	1,257	(0.32)	47	181K	227M
1392/05/14	1,262	1,256	1,280	1,261	(0.24)	36	317K	400M
1392/05/13	1,263	1,256	1,271	1,264	(0.47)	69	555K	701M
1392/05/12	1,272	1,263	1,296	1,270	(0.16)	42	223K	284M
1392/05/09	1,290	1,255	1,310	1,272	(1.85)	126	581K	739M
1392/05/07	1,300	1,291	1,320	1,296	(1.44)	76	384K	497M
1392/05/06	1,370	1,300	1,370	1,315	(2.38)	75	298K	391M
1392/05/05	1,381	1,306	1,381	1,347	2.36	160	1M	2B
1392/05/02	1,288	1,280	1,332	1,316	3.70	154	993K	1B
1392/05/01	1,278	1,221	1,281	1,269	2.42	96	784K	995M
1392/04/31	1,250	1,223	1,270	1,239	(0.32)	111	946K	1B
1392/04/30	1,269	1,232	1,269	1,243	(1.27)	68	302K	376M
1392/04/29	1,249	1,240	1,280	1,259	2.27	104	641K	807M
1392/04/26	1,231	1,211	1,257	1,231	(2.69)	191	1M	2B
1392/04/25	1,324	1,258	1,324	1,265	(4.46)	241	1M	1B
1392/04/24	1,344	1,300	1,344	1,324	2.48	69	342K	453M
1392/04/23	1,300	1,285	1,395	1,292	(4.44)	118	851K	1B
1392/04/22	1,392	1,350	1,419	1,352	(4.86)	113	730K	987M
1392/04/19	1,465	1,375	1,465	1,421	(0.84)	137	944K	1B
1392/04/18	1,486	1,378	1,490	1,433	(1.17)	176	895K	1B
1392/04/17	1,500	1,425	1,500	1,450	(3.07)	125	725K	1B
1392/04/16	1,526	1,402	1,526	1,496	2.89	171	1M	2B
1392/04/15	1,410	1,410	1,456	1,454	4.83	384	3M	4B
1392/04/12	1,353	1,350	1,419	1,387	2.44	305	2M	2B
1392/04/11	1,350	1,330	1,366	1,354	1.35	191	2M	2B
1392/04/10	1,339	1,306	1,366	1,336	2.38	157	1M	1B
1392/04/09	1,355	1,286	1,355	1,305	(3.55)	278	1M	2B
1392/04/08	1,369	1,311	1,370	1,353	(0.15)	222	1M	2B
1392/04/05	1,333	1,326	1,387	1,355	2.19	210	907K	1B
1392/04/04	1,260	1,253	1,333	1,326	4.41	386	2M	3B
1392/04/02	1,345	1,247	1,345	1,270	(3.2)	175	383K	487M
1392/04/01	1,334	1,293	1,334	1,312	2.02	266	1M	2B
1392/03/29	1,288	1,252	1,292	1,286	4.47	260	2M	2B
1392/03/28	1,162	1,162	1,241	1,231	4.15	144	1M	1B
1392/03/27	1,165	1,160	1,200	1,182	(0.92)	63	345K	408M
1392/03/26	1,250	1,157	1,250	1,193	(1.97)	160	922K	1B
1392/03/25	1,171	1,171	1,219	1,217	4.82	66	650K	791M
1392/03/22	1,180	1,141	1,180	1,161	0.52	38	231K	268M
1392/03/21	1,165	1,120	1,190	1,155	(0.86)	79	510K	590M
1392/03/20	1,170	1,123	1,214	1,165	(1.44)	128	748K	871M
1392/03/19	1,172	1,172	1,240	1,182	(4.14)	71	349K	412M
1392/03/18	1,299	1,197	1,299	1,233	(2.14)	257	2M	2B
1392/03/13	1,260	1,260	1,260	1,260	5.00	5	30K	38M
1392/03/12	1,200	1,200	1,200	1,200	4.99	8	95K	114M
1392/03/11	1,143	1,142	1,143	1,143	4.96	237	3M	3B
1392/03/08	1,070	1,055	1,100	1,089	3.91	74	586K	639M
1392/03/07	1,035	1,030	1,070	1,048	0.19	85	985K	1B
1392/03/06	1,045	1,040	1,080	1,046	0.38	16	121K	127M
1392/03/05	1,043	1,031	1,053	1,042	(1.04)	39	108K	113M
1392/03/04	1,069	1,042	1,069	1,053	(1.13)	81	196K	206M
1392/03/01	1,102	1,052	1,120	1,065	(2.11)	24	56K	59M
1392/02/31	1,091	1,052	1,108	1,088	3.03	24	75K	82M
1392/02/30	1,070	1,030	1,086	1,056	1.54	32	44K	47M
1392/02/29	1,090	1,020	1,090	1,040	(2.53)	32	57K	59M
1392/02/28	1,140	1,055	1,140	1,067	(3.87)	48	137K	146M
1392/02/25	1,130	1,110	1,130	1,110	0.54	5	6K	7M
1392/02/24	1,090	1,050	1,140	1,104	0.91	44	363K	401M
1392/02/23	1,116	1,086	1,116	1,094	(3.95)	53	352K	385M
1392/02/22	1,200	1,131	1,221	1,139	(4.29)	141	897K	1B
1392/02/21	1,240	1,170	1,240	1,190	0.51	44	239K	284M
1392/02/18	1,183	1,170	1,200	1,184	(2.63)	96	234K	277M
1392/02/17	1,268	1,185	1,268	1,216	(2.17)	60	255K	310M
1392/02/16	1,279	1,209	1,279	1,243	0.49	32	110K	136M
1392/02/15	1,331	1,236	1,331	1,237	(4.92)	174	945K	1B
1392/02/14	1,342	1,280	1,342	1,301	(0.15)	94	375K	488M
1392/02/11	1,370	1,295	1,370	1,303	(4.4)	102	668K	870M
1392/02/10	1,365	1,300	1,365	1,363	4.85	158	932K	1B
1392/02/09	1,258	1,258	1,350	1,300	(1.44)	122	1M	1B
1392/02/08	1,319	1,319	1,319	1,319	(4.97)	18	69K	91M
1392/02/07	1,400	1,387	1,401	1,388	(4.87)	22	93K	129M
1392/02/04	1,919	1,400	1,919	1,459	0.14	141	1M	1B
1392/01/27	1,583	1,433	1,583	1,457	(3.38)	1,133	5M	8B
1392/01/26	1,400	1,400	1,649	1,508	9.83	203	1M	2B
1391/01/22	1,603	1,603	1,603	1,603	4.98	7	66K	106M
1391/01/21	1,490	1,450	1,537	1,527	4.30	657	8M	12B
1391/01/20	1,500	1,446	1,500	1,464	(3.24)	44	302K	443M
1391/01/19	1,555	1,459	1,588	1,513	(1.43)	114	693K	1B
1391/01/16	1,540	1,500	1,550	1,535	1.45	190	4M	6B
1391/01/15	1,510	1,500	1,540	1,513	(0.39)	40	254K	384M
1391/01/14	1,500	1,500	1,529	1,519	2.15	53	465K	707M
1391/01/09	1,447	1,446	1,500	1,487	(0.73)	25	163K	242M
1391/01/08	1,512	1,470	1,514	1,498	1.15	46	411K	615M
1391/01/07	1,488	1,430	1,510	1,481	(1.13)	32	289K	429M
1391/01/06	1,461	1,461	1,522	1,498	(1.25)	21	98K	146M
1391/01/05	1,519	1,481	1,543	1,517	1.68	24	164K	248M
1390/12/28	1,519	1,450	1,519	1,492	(0.73)	50	336K	501M
1390/12/27	1,500	1,459	1,520	1,503	(0.92)	62	843K	1B
1390/12/24	1,555	1,467	1,557	1,517	(1.75)	167	2M	3B
1390/12/23	1,560	1,454	2,199	1,544	1.51	731	9M	14B
1390/10/11	1,555	1,510	1,555	1,521	0.93	46	259K	395M
1390/10/10	1,575	1,491	1,575	1,507	(3.95)	111	2M	3B
1390/10/07	1,550	1,541	1,578	1,569	3.16	46	300K	471M
1390/10/06	1,510	1,471	1,570	1,521	1.33	169	2M	3B
1390/10/05	1,501	1,500	1,501	1,501	4.97	453	10M	15B
1390/10/04	1,430	1,430	1,430	1,430	4.99	6	31K	45M
1390/10/03	1,360	1,360	1,362	1,362	4.93	145	3M	3B
1390/09/30	1,290	1,290	1,299	1,298	(0.54)	22	850K	1B
1390/09/29	1,290	1,290	1,320	1,305	(1.58)	24	654K	853M
1390/09/28	1,360	1,322	1,360	1,326	0.45	88	4M	5B
1390/09/27	1,254	1,254	1,358	1,320	0.53	7	40K	53M
1390/09/26	1,337	1,300	1,337	1,313	2.42	9	17K	23M
1390/09/23	1,247	1,247	1,313	1,282	(1.61)	17	60K	76M
1390/09/22	1,323	1,298	1,329	1,303	0.54	14	57K	74M
1390/09/21	1,285	1,232	1,305	1,296	0.54	20	85K	110M
1390/09/20	1,381	1,287	1,381	1,289	(4.8)	39	220K	284M
1390/09/19	1,412	1,310	1,412	1,354	0.52	21	160K	217M
1390/09/16	1,376	1,331	1,376	1,347	2.75	107	2M	3B
1390/09/13	1,325	1,252	1,354	1,311	0.77	185	1M	2B
1390/09/12	1,344	1,262	1,344	1,301	0.62	23	42K	55M
1390/09/09	1,301	1,285	1,301	1,293	(4.36)	18	101K	130M
1390/09/08	1,354	1,351	1,354	1,352	4.73	5	15K	20M
1390/09/07	1,289	1,289	1,423	1,291	(4.79)	40	461K	595M
1390/09/06	1,428	1,331	1,428	1,356	(3.21)	13	98K	132M
1390/09/05	1,410	1,400	1,410	1,401	(0.14)	5	50K	70M
1390/09/02	1,408	1,391	1,408	1,403	(0.07)	13	154K	216M
1390/09/01	1,458	1,403	1,458	1,404	(2.9)	6	19K	26M
1390/08/30	1,435	1,435	1,458	1,446	0.07	7	37K	54M
1390/08/29	1,497	1,430	1,497	1,445	(1.63)	35	184K	266M
1390/08/28	1,494	1,450	1,494	1,469	0.34	14	131K	192M
1390/08/25	1,494	1,461	1,495	1,464	(2.01)	11	63K	92M
1390/08/23	1,495	1,481	1,495	1,494	1.77	22	81K	122M
1390/08/22	1,459	1,443	1,500	1,468	(3.29)	33	178K	262M
1390/08/21	1,530	1,498	1,566	1,518	1.34	11	35K	53M
1390/08/18	1,529	1,491	1,529	1,498	2.53	36	158K	237M
1390/08/17	1,500	1,453	1,538	1,461	(3.82)	32	138K	202M
1390/08/15	1,570	1,471	1,594	1,519	(1.49)	27	84K	127M
1390/08/14	1,546	1,509	1,546	1,542	4.68	91	772K	1B
1390/08/11	1,450	1,421	1,486	1,473	4.03	47	447K	658M
1390/08/10	1,462	1,411	1,462	1,416	0.64	5	57K	81M
1390/08/09	1,400	1,400	1,439	1,407	(0.14)	19	37K	52M
1390/08/08	1,450	1,380	1,486	1,409	(1.54)	59	440K	619M
1390/08/07	1,429	1,428	1,536	1,431	(4.79)	221	4M	5B
1390/08/04	1,490	1,490	1,550	1,503	1.62	61	189K	284M
1390/08/03	1,487	1,457	1,490	1,479	3.64	19	122K	181M
1390/08/02	1,491	1,371	1,491	1,427	0.49	75	92K	131M
1390/08/01	1,440	1,400	1,447	1,420	(1.93)	58	43K	61M
1390/07/30	1,524	1,447	1,524	1,448	(4.92)	28	60K	88M
1390/07/27	1,525	1,500	1,525	1,523	0.99	11	11K	16M
1390/07/26	1,471	1,471	1,529	1,508	3.36	44	77K	115M
1390/07/25	1,440	1,439	1,476	1,459	2.31	22	18K	26M
1390/07/24	1,451	1,425	1,530	1,426	(4.93)	71	332K	473M
1390/07/23	1,550	1,480	1,550	1,500	(3.66)	26	90K	136M
1390/07/20	1,561	1,550	1,570	1,557	(0.76)	8	16K	25M
1390/07/19	1,552	1,552	1,580	1,569	1.16	22	58K	90M
1390/07/18	1,600	1,550	1,600	1,551	(1.08)	6	14K	22M
1390/07/17	1,620	1,550	1,620	1,568	(2.79)	50	202K	316M
1390/07/16	1,650	1,600	1,679	1,613	(0.55)	32	133K	215M
1390/07/13	1,640	1,620	1,640	1,622	0.87	9	30K	49M
1390/07/12	1,600	1,575	1,685	1,608	(2.96)	60	133K	214M
1390/07/11	1,700	1,650	1,700	1,657	0.06	16	91K	151M
1390/07/10	1,647	1,647	1,660	1,656	(1.02)	15	48K	79M
1390/07/09	1,720	1,631	1,720	1,673	(2.51)	177	335K	561M
1390/07/06	1,748	1,700	1,748	1,716	0.0	25	54K	93M
1390/07/05	1,700	1,700	1,740	1,716	0.47	52	175K	300M
1390/07/04	1,819	1,685	1,819	1,708	(2.06)	67	143K	245M
1390/07/03	1,760	1,721	1,760	1,744	(2.19)	14	26K	45M
1390/06/30	1,856	1,770	1,856	1,783	(3.26)	8	39K	69M
1390/06/28	1,849	1,761	1,850	1,843	0.77	158	207K	381M
1390/06/27	1,980	1,797	1,980	1,829	(3.28)	70	329K	602M
1390/06/26	1,835	1,835	1,912	1,891	3.84	122	436K	824M
1390/06/23	1,800	1,800	1,848	1,821	1.68	53	173K	315M
1390/06/22	1,747	1,747	1,800	1,791	0.62	66	198K	355M
1390/06/21	1,790	1,742	1,794	1,780	(0.11)	76	207K	369M
1390/06/20	1,790	1,723	1,798	1,782	0.17	125	582K	1B
1390/06/19	1,795	1,770	1,795	1,779	(0.28)	23	57K	102M
1390/06/16	1,800	1,716	1,800	1,784	(0.34)	228	929K	2B
1390/06/15	1,729	1,729	1,815	1,790	3.53	240	804K	1B
1390/06/14	1,716	1,700	1,758	1,729	(1.65)	70	348K	602M
1390/06/13	1,769	1,722	1,780	1,758	0.92	150	580K	1B
1390/06/12	1,785	1,690	1,785	1,742	1.10	39	225K	392M
1390/06/08	1,721	1,701	1,768	1,723	0.70	67	288K	497M
1390/06/07	1,733	1,684	1,760	1,711	(3.44)	68	220K	376M
1390/06/06	1,715	1,715	1,800	1,772	(1.83)	126	565K	1B
1390/06/05	1,856	1,764	1,856	1,805	(1.69)	127	531K	958M
1390/06/02	1,828	1,791	1,860	1,836	1.27	242	730K	1B
1390/06/01	1,778	1,778	1,831	1,813	2.78	119	402K	728M
1390/05/30	1,640	1,640	1,780	1,764	3.04	94	376K	663M
1390/05/29	1,755	1,700	1,755	1,712	(3.87)	60	204K	350M
1390/05/26	1,800	1,755	1,808	1,781	0.45	65	331K	590M
1390/05/25	1,758	1,691	1,813	1,773	1.60	233	931K	2B
1390/05/24	1,704	1,690	1,806	1,745	(1.69)	92	331K	578M
1390/05/23	1,853	1,752	1,853	1,775	(3.74)	122	437K	776M
1390/05/22	1,800	1,760	1,853	1,844	4.48	411	1M	3B
1390/05/19	1,790	1,701	1,849	1,765	(1.34)	128	589K	1B
1390/05/18	1,840	1,768	1,850	1,789	(3.87)	267	1M	2B
1390/05/17	1,860	1,790	1,918	1,861	1.03	397	1M	2B
1390/05/16	1,842	1,840	1,842	1,842	4.96	836	4M	7B
1390/05/15	1,755	1,755	1,755	1,755	4.96	6	40K	70M
1390/05/12	1,672	1,672	1,672	1,672	4.96	5	6K	10M
1390/05/11	1,600	1,400	1,990	1,593	59.30	902	5M	8B