Name: بیمه کوثر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه کوثر
کوثر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	1,958	1,848	1,958	1,869	(1.89)	1,656	176M	329B
1405/06/24	1,851	1,851	1,908	1,905	2.81	1,356	173M	329B
1405/06/23	1,855	1,852	1,888	1,853	(2.93)	1,514	204M	378B
1405/06/22	1,954	1,842	1,954	1,909	0.58	2,342	209M	398B
1405/06/21	1,908	1,859	1,909	1,898	2.37	1,136	122M	231B
1405/06/18	1,850	1,775	1,860	1,854	2.66	2,213	359M	666B
1405/06/17	1,807	1,765	1,807	1,806	2.91	2,025	454M	820B
1405/06/16	1,755	1,755	1,755	1,755	2.99	191	35M	62B
1405/06/15	1,707	1,681	1,707	1,704	2.77	977	218M	372B
1405/06/14	1,682	1,622	1,692	1,658	0.91	1,323	137M	228B
1405/06/11	1,640	1,640	1,679	1,643	(2.78)	1,483	191M	314B
1405/06/10	1,666	1,661	1,763	1,690	(1.29)	2,250	338M	572B
1405/06/09	1,712	1,712	1,749	1,712	(2.95)	788	76M	130B
1405/06/08	1,816	1,712	1,816	1,764	0.0	2,300	172M	303B
1405/06/07	1,816	1,712	1,816	1,764	0.0	2,300	172M	303B
1405/06/04	1,764	1,764	1,764	1,764	2.98	293	32M	56B
1405/06/03	1,713	1,697	1,713	1,713	2.94	849	135M	232B
1405/06/02	1,664	1,630	1,666	1,664	2.84	1,180	168M	279B
1405/06/01	1,627	1,582	1,627	1,618	2.41	1,174	125M	203B
1405/05/31	1,555	1,555	1,581	1,580	2.93	772	75M	118B
1405/05/28	1,482	1,482	1,554	1,535	0.85	885	97M	148B
1405/05/27	1,560	1,478	1,560	1,522	0.0	720	60M	91B
1405/05/26	1,522	1,510	1,522	1,522	2.98	576	84M	127B
1405/05/25	1,468	1,440	1,484	1,478	2.57	866	84M	125B
1405/05/24	1,461	1,416	1,494	1,441	(0.96)	691	45M	64B
1405/05/21	1,499	1,420	1,499	1,455	(0.48)	971	72M	104B
1405/05/20	1,499	1,420	1,499	1,455	(0.48)	971	72M	104B
1405/05/19	1,439	1,404	1,467	1,462	2.60	824	86M	126B
1405/05/18	1,499	1,421	1,499	1,425	(2.66)	1,063	96M	137B
1405/05/17	1,465	1,442	1,465	1,464	2.88	763	96M	140B
1405/05/14	1,410	1,408	1,424	1,423	2.89	390	48M	69B
1405/05/13	1,371	1,371	1,387	1,383	2.67	1,021	81M	112B
1405/05/12	1,371	1,371	1,387	1,383	2.67	1,021	81M	112B
1405/05/11	1,368	1,317	1,368	1,347	1.13	851	42M	57B
1405/05/10	1,370	1,328	1,371	1,332	(2.7)	945	80M	107B
1405/05/07	1,370	1,333	1,370	1,369	2.85	1,086	136M	186B
1405/05/06	1,331	1,331	1,331	1,331	2.94	142	30M	40B
1405/05/05	1,297	1,270	1,297	1,293	2.62	610	71M	91B
1405/05/04	1,260	1,250	1,260	1,260	2.94	254	52M	65B
1405/04/29	1,292	1,292	1,331	1,294	(2.78)	1,925	202M	262B
1405/04/28	1,331	1,331	1,331	1,331	(2.99)	134	9M	13B
1405/04/27	1,372	1,372	1,372	1,372	(2.97)	76	3M	5B
1405/04/24	1,414	1,414	1,414	1,414	(2.95)	171	5M	8B
1405/04/23	1,457	1,457	1,457	1,457	(3.0)	124	3M	5B
1405/04/22	1,502	1,502	1,502	1,502	(2.97)	140	6M	9B
1405/04/21	1,548	1,548	1,579	1,548	(2.95)	376	29M	45B
1405/04/20	1,600	1,591	1,685	1,595	(2.74)	590	47M	75B
1405/04/17	1,644	1,633	1,681	1,640	(2.55)	892	88M	144B
1405/04/16	1,644	1,644	1,685	1,683	2.87	545	49M	82B
1405/04/15	1,650	1,600	1,665	1,636	0.49	668	42M	69B
1405/04/14	1,650	1,600	1,665	1,636	0.49	668	42M	69B
1405/04/13	1,650	1,600	1,665	1,636	0.49	668	42M	69B
1405/04/10	1,650	1,600	1,665	1,636	0.49	668	42M	69B
1405/04/09	1,630	1,600	1,642	1,627	2.01	746	58M	95B
1405/04/08	1,540	1,540	1,600	1,595	2.64	729	84M	135B
1405/04/07	1,539	1,530	1,618	1,554	(1.46)	618	32M	49B
1405/04/06	1,510	1,510	1,589	1,577	2.20	813	69M	109B
1405/04/03	1,536	1,534	1,582	1,543	(2.4)	1,744	128M	198B
1405/04/01	1,584	1,580	1,615	1,581	(2.89)	421	49M	78B
1405/03/31	1,626	1,616	1,681	1,628	(2.22)	684	43M	70B
1405/03/30	1,710	1,640	1,718	1,665	(1.48)	929	82M	136B
1405/03/27	1,699	1,659	1,720	1,690	(1.17)	984	70M	118B
1405/03/26	1,740	1,642	1,740	1,710	1.18	1,616	174M	297B
1405/03/25	1,690	1,690	1,690	1,690	2.99	208	24M	41B
1405/03/24	1,641	1,641	1,641	1,641	2.95	165	27M	44B
1405/03/23	1,594	1,594	1,594	1,594	2.97	144	24M	39B
1405/03/20	1,585	1,536	1,610	1,548	(2.21)	1,050	79M	122B
1405/03/19	1,555	1,555	1,585	1,583	2.86	773	86M	135B
1405/03/18	1,539	1,539	1,539	1,539	(2.96)	97	16M	24B
1405/03/17	1,539	1,539	1,587	1,586	2.92	409	47M	75B
1405/03/16	1,531	1,531	1,594	1,541	(2.34)	1,027	100M	154B
1405/03/13	1,578	1,578	1,578	1,578	(2.95)	201	22M	35B
1405/03/12	1,650	1,625	1,664	1,626	(2.93)	818	89M	145B
1405/03/11	1,720	1,664	1,742	1,677	(2.22)	1,125	123M	206B
1405/03/10	1,715	1,701	1,715	1,715	2.94	486	76M	131B
1405/03/09	1,665	1,632	1,667	1,666	2.90	241	50M	83B
1405/03/06	1,577	1,551	1,640	1,619	1.63	727	63M	102B
1405/03/05	1,577	1,551	1,640	1,619	1.63	727	63M	102B
1405/03/04	1,624	1,556	1,624	1,592	0.95	1,486	116M	184B
1405/03/03	1,577	1,577	1,577	1,577	2.94	89	19M	29B
1405/03/02	1,529	1,505	1,533	1,532	2.89	848	141M	216B
1405/02/30	1,476	1,471	1,557	1,489	(1.72)	856	94M	140B
1405/02/29	1,515	1,515	1,549	1,515	(2.95)	673	104M	158B
1404/12/09	1,565	1,536	1,599	1,570	0.58	277	6M	9B
1404/12/06	1,550	1,542	1,575	1,561	1.96	206	7M	11B
1404/12/05	1,593	1,530	1,593	1,531	(2.92)	391	23M	36B
1404/12/04	1,575	1,567	1,577	1,577	2.94	253	13M	20B
1404/12/03	1,549	1,519	1,585	1,532	(2.11)	390	14M	22B
1404/12/02	1,565	1,565	1,566	1,565	(2.98)	232	15M	23B
1404/11/29	1,643	1,602	1,659	1,613	(2.3)	347	14M	23B
1404/11/28	1,664	1,629	1,665	1,651	2.10	281	19M	31B
1404/11/27	1,614	1,614	1,663	1,617	(2.77)	607	54M	87B
1404/11/26	1,663	1,663	1,663	1,663	(2.98)	149	12M	20B
1404/11/25	1,754	1,702	1,795	1,714	(2.28)	453	21M	36B
1404/11/21	1,754	1,754	1,762	1,754	(2.99)	557	58M	102B
1404/11/20	1,808	1,808	1,808	1,808	(2.95)	75	6M	11B
1404/11/19	1,916	1,859	1,922	1,863	(2.77)	400	49M	92B
1404/11/18	1,914	1,905	1,916	1,916	2.96	379	43M	82B
1404/11/14	1,900	1,860	1,925	1,861	(2.92)	937	102M	190B
1404/11/13	1,860	1,860	1,949	1,917	1.00	494	30M	57B
1404/11/12	1,889	1,889	1,947	1,898	(2.52)	1,863	69M	131B
1404/11/11	1,947	1,947	1,947	1,947	(2.99)	39	598K	1B
1404/11/08	2,007	2,007	2,007	2,007	(3.0)	91	1M	3B
1404/11/07	2,069	2,069	2,069	2,069	(2.95)	29	796K	2B
1404/11/04	2,132	2,132	2,132	2,132	(2.96)	496	36M	77B
1404/11/01	2,197	2,197	2,240	2,197	(2.96)	1,322	116M	254B
1404/10/30	2,250	2,218	2,284	2,264	2.07	489	22M	50B
1404/10/29	2,218	2,180	2,225	2,218	2.64	643	49M	109B
1404/10/28	2,136	2,135	2,200	2,161	1.17	860	86M	186B
1404/10/24	2,149	2,128	2,169	2,136	(2.6)	1,097	86M	183B
1404/10/23	2,170	2,116	2,224	2,193	1.53	1,096	57M	124B
1404/10/22	2,120	2,120	2,175	2,160	2.27	515	43M	93B
1404/10/21	2,106	2,105	2,170	2,112	(2.67)	919	54M	114B
1404/10/20	2,170	2,170	2,185	2,170	(3.0)	417	75M	163B
1404/10/17	2,285	2,201	2,285	2,237	0.81	1,128	96M	215B
1404/10/16	2,219	2,216	2,219	2,219	2.97	448	84M	187B
1404/10/15	2,149	2,125	2,156	2,155	2.91	1,229	161M	346B
1404/10/14	2,100	2,094	2,144	2,094	(2.97)	796	117M	245B
1404/10/10	2,134	2,134	2,190	2,158	(1.91)	1,921	44M	94B
1404/10/09	2,200	2,200	2,210	2,200	(3.0)	691	20M	43B
1404/10/08	2,348	2,266	2,397	2,268	(2.91)	935	107M	243B
1404/10/07	2,365	2,296	2,389	2,336	(1.27)	1,931	116M	270B
1404/10/06	2,370	2,326	2,410	2,366	0.68	1,764	142M	335B
1404/10/03	2,350	2,313	2,350	2,350	2.98	1,841	281M	660B
1404/10/02	2,261	2,248	2,288	2,282	2.70	923	89M	204B
1404/10/01	2,279	2,167	2,279	2,222	(0.31)	1,272	47M	104B
1404/09/30	2,230	2,200	2,230	2,229	2.91	1,424	244M	544B
1404/09/29	2,149	2,149	2,166	2,166	3.00	394	77M	167B
1404/09/26	2,060	2,045	2,149	2,103	0.24	613	27M	58B
1404/09/25	2,135	2,054	2,172	2,098	(0.8)	1,284	60M	126B
1404/09/24	2,121	2,091	2,143	2,115	0.33	753	34M	72B
1404/09/23	2,112	2,074	2,148	2,108	0.67	925	42M	88B
1404/09/22	2,046	2,046	2,098	2,094	2.80	656	53M	112B
1404/09/19	1,991	1,991	2,060	2,037	1.70	629	34M	70B
1404/09/18	2,012	1,995	2,023	2,003	0.05	424	31M	62B
1404/09/17	2,014	1,975	2,021	2,002	(0.15)	631	20M	40B
1404/09/16	2,052	1,984	2,064	2,005	(1.96)	1,695	65M	130B
1404/09/15	2,076	2,031	2,083	2,045	0.49	583	25M	51B
1404/09/12	2,039	2,015	2,079	2,035	0.54	575	18M	37B
1404/09/11	2,068	2,000	2,068	2,024	(1.32)	1,322	39M	79B
1404/09/10	2,030	2,021	2,069	2,051	2.09	638	36M	73B
1404/09/09	2,040	1,981	2,040	2,009	(0.79)	448	25M	51B
1404/09/08	2,031	1,983	2,031	2,025	2.69	869	82M	166B
1404/09/05	1,972	1,952	1,972	1,972	2.98	875	132M	260B
1404/09/04	1,883	1,883	1,917	1,915	2.85	225	26M	49B
1404/09/02	1,886	1,849	1,888	1,862	(0.21)	972	66M	124B
1404/09/01	1,878	1,856	1,883	1,866	1.14	855	107M	200B
1404/08/28	1,872	1,836	1,872	1,845	0.0	672	13M	25B
1404/08/27	1,873	1,833	1,873	1,845	(0.59)	1,338	21M	39B
1404/08/26	1,882	1,830	1,898	1,856	0.16	487	11M	20B
1404/08/25	1,863	1,818	1,880	1,853	(0.05)	746	54M	99B
1404/08/24	1,876	1,842	1,881	1,854	0.38	666	17M	32B
1404/08/21	1,838	1,820	1,858	1,847	0.93	628	14M	26B
1404/08/20	1,832	1,816	1,874	1,830	0.33	580	16M	29B
1404/08/19	1,824	1,811	1,859	1,824	(0.38)	901	22M	40B
1404/08/18	1,893	1,828	1,893	1,831	(2.81)	901	37M	68B
1404/08/17	1,879	1,855	1,892	1,884	2.56	508	30M	56B
1404/08/14	1,826	1,824	1,884	1,837	(2.29)	871	21M	38B
1404/08/13	1,929	1,858	1,929	1,880	(1.83)	513	31M	59B
1404/08/12	1,900	1,898	1,957	1,915	(0.16)	630	40M	77B
1404/08/11	1,929	1,901	1,952	1,918	(0.47)	497	25M	48B
1404/08/10	1,980	1,903	1,981	1,927	(1.73)	934	67M	128B
1404/08/07	1,950	1,935	1,984	1,961	0.15	648	40M	79B
1404/08/06	1,955	1,930	1,989	1,958	0.15	626	42M	82B
1404/08/05	1,988	1,930	1,997	1,955	(0.41)	1,151	58M	114B
1404/08/04	1,941	1,931	1,996	1,963	(0.41)	951	43M	85B
1404/08/03	2,039	1,960	2,039	1,971	(2.43)	977	109M	215B
1404/07/30	1,999	1,964	2,022	2,020	2.85	1,872	145M	293B
1404/07/29	1,986	1,920	1,990	1,964	0.26	422	18M	36B
1404/07/28	1,980	1,910	2,000	1,959	(0.36)	336	16M	32B
1404/07/27	1,987	1,930	2,000	1,966	0.67	627	27M	52B
1404/07/26	1,949	1,900	1,954	1,953	2.90	573	44M	86B
1404/07/23	1,891	1,891	1,959	1,898	(2.62)	578	42M	80B
1404/07/22	2,019	1,932	2,029	1,949	(2.11)	642	39M	77B
1404/07/21	2,010	1,955	2,040	1,991	(0.9)	1,007	58M	115B
1404/07/20	1,997	1,925	2,031	2,009	1.62	1,021	82M	165B
1404/07/19	1,940	1,915	1,980	1,977	2.81	683	68M	135B
1404/07/16	1,943	1,878	1,943	1,923	1.91	861	82M	158B
1404/07/15	1,887	1,860	1,887	1,887	2.95	359	76M	143B
1404/07/14	1,798	1,770	1,834	1,833	2.92	934	117M	215B
1404/07/13	1,802	1,756	1,802	1,781	1.60	446	30M	54B
1404/07/12	1,744	1,742	1,753	1,753	3.00	207	35M	61B
1404/07/09	1,680	1,676	1,758	1,702	(1.45)	329	31M	53B
1404/07/08	1,735	1,683	1,761	1,727	(0.17)	475	49M	84B
1404/07/07	1,730	1,730	1,730	1,730	2.98	126	28M	49B
1404/07/06	1,670	1,670	1,681	1,680	2.88	119	18M	31B
1404/07/05	1,595	1,595	1,633	1,633	2.96	438	103M	167B
1404/07/02	1,620	1,571	1,620	1,586	(2.04)	266	13M	20B
1404/07/01	1,669	1,593	1,669	1,619	(0.31)	201	14M	22B
1404/06/31	1,617	1,609	1,626	1,624	2.85	272	44M	72B
1404/06/30	1,546	1,546	1,582	1,579	(0.82)	222	7M	11B
1404/06/29	1,592	1,592	1,631	1,592	(2.99)	182	23M	37B
1404/06/26	1,675	1,627	1,675	1,641	(2.15)	319	12M	19B
1404/06/25	1,703	1,673	1,703	1,677	(2.73)	309	15M	25B
1404/06/24	1,800	1,719	1,817	1,724	(2.71)	530	43M	74B
1404/06/23	1,730	1,730	1,783	1,772	2.31	459	32M	57B
1404/06/22	1,788	1,726	1,788	1,732	(2.64)	430	22M	37B
1404/06/18	1,860	1,759	1,860	1,779	(1.88)	374	17M	30B
1404/06/17	1,760	1,760	1,826	1,813	2.26	370	18M	32B
1404/06/16	1,746	1,710	1,790	1,773	1.26	252	14M	26B
1404/06/15	1,779	1,700	1,792	1,751	0.63	427	26M	46B
1404/06/12	1,743	1,691	1,745	1,740	2.65	403	47M	81B
1404/06/11	1,640	1,640	1,704	1,695	2.42	593	30M	50B
1404/06/09	1,661	1,586	1,665	1,655	2.35	407	15M	25B
1404/06/08	1,617	1,617	1,630	1,617	(3.0)	279	32M	51B
1404/06/05	1,649	1,615	1,697	1,667	0.60	338	13M	21B
1404/06/04	1,654	1,654	1,707	1,657	(2.82)	405	42M	69B
1404/06/03	1,681	1,672	1,700	1,705	(1.04)	158	6M	10B
1404/06/01	1,694	1,694	1,735	1,723	(0.86)	215	9M	15B
1404/05/29	1,701	1,701	1,759	1,738	(0.46)	575	14M	25B
1404/05/28	1,711	1,707	1,770	1,746	0.17	327	21M	37B
1404/05/27	1,753	1,726	1,788	1,743	(0.06)	466	21M	36B
1404/05/26	1,708	1,708	1,747	1,744	2.77	529	23M	40B
1404/05/25	1,664	1,659	1,742	1,697	(0.76)	834	47M	80B
1404/05/22	1,704	1,704	1,740	1,710	(2.62)	141	14M	24B
1404/05/21	1,750	1,742	1,818	1,756	(2.17)	257	13M	22B
1404/05/20	1,790	1,763	1,838	1,795	(0.17)	232	8M	15B
1404/05/19	1,800	1,782	1,830	1,798	(0.06)	280	13M	24B
1404/05/18	1,711	1,711	1,800	1,799	2.92	529	55M	99B
1404/05/15	1,771	1,744	1,818	1,748	(2.73)	361	25M	43B
1404/05/14	1,831	1,780	1,870	1,797	(2.07)	840	23M	41B
1404/05/13	1,795	1,795	1,868	1,835	0.38	383	19M	35B
1404/05/12	1,807	1,785	1,868	1,828	0.77	740	31M	57B
1404/05/11	1,814	1,814	1,827	1,814	(2.99)	1,475	62M	112B
1404/05/08	1,827	1,827	1,827	1,870	(0.69)	104	4M	7B
1404/05/07	1,831	1,831	1,831	1,883	(0.21)	54	1M	2B
1404/05/06	1,868	1,868	1,915	1,887	(1.97)	128	11M	20B
1404/05/05	1,990	1,891	1,990	1,925	(1.23)	616	51M	98B
1404/05/04	1,954	1,912	1,986	1,949	0.05	1,034	53M	103B
1404/05/01	1,954	1,899	1,954	1,948	2.63	1,056	116M	226B
1404/04/31	1,898	1,898	1,898	1,898	2.98	75	17M	32B
1404/04/24	2,202	2,155	2,203	2,193	2.52	1,307	103M	225B
1404/04/23	2,139	2,139	2,139	2,139	2.99	129	16M	34B
1404/04/22	2,077	2,077	2,077	2,077	2.97	251	43M	89B
1404/04/21	2,035	2,035	2,035	2,017	2.07	117	11M	23B
1404/04/18	1,968	1,968	2,029	1,976	(2.56)	599	52M	103B
1404/04/17	2,040	2,024	2,146	2,028	(2.78)	471	42M	85B
1404/04/16	2,088	2,060	2,144	2,086	0.19	792	33M	69B
1404/04/11	2,072	2,072	2,169	2,082	(2.53)	3,623	339M	706B
1404/04/10	2,136	2,136	2,136	2,136	(3.0)	1,403	342M	731B
1404/04/09	2,143	2,143	2,143	2,202	(0.32)	20	2M	4B
1404/04/08	2,195	2,195	2,195	2,209	(2.34)	61	13M	28B
1404/04/07	2,246	2,246	2,246	2,262	(2.29)	52	12M	27B
1404/03/21	2,300	2,286	2,355	2,315	1.18	594	19M	44B
1404/03/20	2,300	2,254	2,369	2,288	(0.91)	1,440	38M	88B
1404/03/19	2,364	2,294	2,417	2,309	(2.33)	993	31M	72B
1404/03/18	2,285	2,282	2,382	2,364	2.20	746	33M	79B
1404/03/17	2,295	2,295	2,330	2,313	(2.2)	185	12M	27B
1404/03/13	2,410	2,362	2,459	2,365	(2.87)	1,760	45M	106B
1404/03/12	2,408	2,408	2,490	2,435	0.29	501	19M	45B
1404/03/11	2,487	2,419	2,529	2,428	(2.61)	1,248	54M	132B
1404/03/10	2,500	2,454	2,540	2,493	(0.84)	1,170	53M	133B
1404/03/07	2,539	2,471	2,558	2,514	0.16	701	30M	76B
1404/03/06	2,567	2,483	2,580	2,510	0.20	2,895	369M	925B
1404/03/05	2,528	2,481	2,620	2,505	(2.03)	1,542	60M	150B
1404/03/04	2,630	2,556	2,630	2,557	(2.96)	1,756	93M	238B
1404/03/03	2,664	2,561	2,664	2,635	1.86	1,300	68M	179B
1404/02/31	2,531	2,493	2,641	2,587	0.66	2,340	99M	255B
1404/02/30	2,587	2,473	2,587	2,570	2.31	3,050	299M	768B
1404/02/29	2,476	2,452	2,525	2,512	2.45	1,129	105M	263B
1404/02/28	2,420	2,386	2,462	2,452	2.55	804	86M	210B
1404/02/27	2,449	2,384	2,450	2,391	(2.69)	1,767	76M	183B
1404/02/24	2,500	2,390	2,523	2,457	0.12	1,841	88M	216B
1404/02/23	2,458	2,400	2,458	2,454	2.81	1,963	189M	465B
1404/02/22	2,387	2,387	2,387	2,387	2.98	165	25M	59B
1404/02/21	2,313	2,267	2,320	2,318	2.89	1,636	163M	378B
1404/02/20	2,215	2,182	2,282	2,253	1.67	2,147	185M	418B
1404/02/17	2,225	2,191	2,247	2,216	0.86	1,118	76M	168B
1404/02/16	2,221	2,172	2,246	2,197	(1.7)	2,402	75M	165B
1404/02/15	2,218	2,180	2,254	2,235	2.10	1,264	126M	281B
1404/02/14	2,219	2,139	2,240	2,189	0.23	2,224	173M	380B
1404/02/13	2,185	2,142	2,185	2,184	2.92	2,304	376M	821B
1404/02/10	2,122	2,122	2,122	2,122	2.96	106	20M	43B
1404/02/09	2,061	2,061	2,061	2,061	3.00	135	36M	74B
1404/02/08	2,001	2,001	2,001	2,001	2.99	134	27M	53B
1404/02/07	1,973	1,973	1,973	1,943	1.41	113	8M	15B
1404/01/26	2,337	2,277	2,370	2,288	(2.51)	1,176	32M	74B
1404/01/25	2,360	2,311	2,360	2,347	2.40	1,317	30M	71B
1404/01/24	2,292	2,292	2,292	2,292	2.96	318	26M	60B
1404/01/23	2,222	2,211	2,259	2,226	0.32	298	7M	15B
1404/01/20	2,260	2,166	2,260	2,219	0.36	387	17M	37B
1404/01/19	2,213	2,180	2,213	2,211	2.89	241	15M	34B
1404/01/18	2,175	2,128	2,200	2,149	(0.97)	1,040	21M	45B
1404/01/17	2,225	2,157	2,225	2,170	0.32	401	25M	54B
1404/01/16	2,120	2,120	2,169	2,163	2.71	453	26M	57B
1404/01/10	2,110	2,085	2,147	2,106	0.53	213	11M	22B
1404/01/09	2,125	2,070	2,125	2,095	(0.52)	1,223	11M	23B
1404/01/06	2,143	2,102	2,143	2,106	0.38	206	8M	16B
1404/01/05	2,036	2,036	2,144	2,098	0.48	143	5M	11B
1403/12/28	2,103	2,082	2,145	2,088	(2.7)	1,231	13M	28B
1403/12/27	2,150	2,117	2,186	2,146	0.05	679	11M	25B
1403/12/26	2,163	2,113	2,163	2,145	2.14	359	20M	44B
1403/12/25	2,060	2,060	2,101	2,100	2.94	256	14M	29B
1403/12/22	2,010	1,993	2,050	2,040	2.46	366	16M	33B
1403/12/21	2,053	1,986	2,079	1,991	(2.74)	959	72M	143B
1403/12/20	2,079	2,021	2,079	2,047	0.94	458	27M	55B
1403/12/19	2,041	2,019	2,050	2,028	(2.55)	331	18M	36B
1403/12/18	2,120	2,079	2,141	2,081	(2.89)	314	16M	33B
1403/12/15	2,130	2,130	2,175	2,143	0.19	201	6M	12B
1403/12/14	2,125	2,114	2,188	2,139	0.66	399	27M	57B
1403/12/13	2,125	2,125	2,158	2,125	(2.97)	698	34M	73B
1403/12/12	2,219	2,160	2,220	2,190	(0.41)	302	12M	26B
1403/12/11	2,199	2,166	2,229	2,199	0.46	258	11M	23B
1403/12/08	2,201	2,154	2,238	2,189	(0.82)	370	14M	30B
1403/12/07	2,165	2,151	2,211	2,207	2.79	636	29M	64B
1403/12/06	2,110	2,110	2,154	2,147	2.63	210	12M	26B
1403/12/05	2,095	2,041	2,100	2,092	2.60	427	16M	34B
1403/12/04	2,095	2,030	2,130	2,039	(2.53)	445	16M	34B
1403/12/01	2,065	2,012	2,096	2,092	2.80	449	20M	41B
1403/11/30	2,068	2,000	2,070	2,035	0.25	241	6M	12B
1403/11/29	2,040	1,993	2,090	2,030	(0.39)	1,459	28M	56B
1403/11/28	2,040	2,037	2,087	2,038	(2.95)	1,608	65M	133B
1403/11/27	2,100	2,100	2,101	2,100	(2.96)	364	24M	50B
1403/11/23	2,180	2,162	2,266	2,164	(2.87)	629	34M	73B
1403/11/21	2,202	2,202	2,322	2,228	(1.85)	1,362	38M	85B
1403/11/17	2,300	2,235	2,313	2,270	(1.48)	942	15M	35B
1403/11/16	2,286	2,286	2,339	2,304	0.79	660	40M	93B
1403/11/15	2,265	2,265	2,317	2,286	(0.04)	295	7M	15B
1403/11/14	2,267	2,267	2,319	2,287	(0.48)	472	21M	47B
1403/11/13	2,350	2,296	2,351	2,298	(2.92)	636	29M	67B
1403/11/10	2,325	2,325	2,399	2,367	(0.8)	379	16M	37B
1403/11/08	2,411	2,375	2,430	2,386	(2.53)	734	28M	66B
1403/11/07	2,528	2,407	2,528	2,448	(1.33)	1,338	31M	76B
1403/11/06	2,578	2,452	2,578	2,481	(1.82)	1,834	57M	142B
1403/11/03	2,533	2,481	2,539	2,527	2.47	1,446	55M	138B
1403/11/02	2,450	2,364	2,509	2,466	1.23	1,284	54M	132B
1403/11/01	2,457	2,318	2,457	2,436	2.10	2,263	135M	328B
1403/10/30	2,305	2,264	2,400	2,386	2.36	1,884	130M	311B
1403/10/29	2,319	2,316	2,388	2,331	(2.35)	549	20M	47B
1403/10/26	2,392	2,360	2,444	2,387	(0.42)	491	20M	47B
1403/10/24	2,340	2,340	2,449	2,397	0.13	754	26M	61B
1403/10/23	2,448	2,393	2,467	2,394	(2.96)	1,149	34M	82B
1403/10/22	2,530	2,453	2,540	2,467	(2.41)	1,837	44M	108B
1403/10/19	2,528	2,510	2,570	2,528	0.0	1,177	49M	124B
1403/10/18	2,531	2,490	2,583	2,528	0.20	1,570	70M	178B
1403/10/17	2,545	2,502	2,548	2,523	0.20	697	25M	64B
1403/10/16	2,519	2,482	2,578	2,518	0.12	741	27M	67B
1403/10/15	2,430	2,430	2,519	2,515	2.82	999	42M	105B
1403/10/12	2,509	2,402	2,509	2,446	(0.73)	892	27M	65B
1403/10/11	2,400	2,400	2,510	2,464	1.11	689	26M	65B
1403/10/10	2,434	2,433	2,500	2,437	(2.83)	1,030	50M	121B
1403/10/09	2,620	2,473	2,620	2,508	(1.61)	552	23M	58B
1403/10/08	2,561	2,499	2,561	2,549	2.49	1,958	107M	272B
1403/10/05	2,503	2,372	2,503	2,487	2.30	2,404	153M	380B
1403/10/04	2,431	2,431	2,431	2,431	2.96	462	35M	85B
1403/10/03	2,361	2,361	2,361	2,361	2.97	467	33M	78B
1403/10/02	2,243	2,202	2,310	2,293	2.23	632	29M	65B
1403/10/01	2,240	2,240	2,243	2,243	2.98	265	14M	31B
1403/09/28	2,165	2,163	2,249	2,178	(2.29)	773	30M	65B
1403/09/27	2,229	2,228	2,247	2,229	(2.92)	645	34M	76B
1403/09/26	2,326	2,255	2,357	2,296	(1.2)	1,221	60M	137B
1403/09/25	2,330	2,283	2,330	2,324	2.70	1,331	74M	171B
1403/09/24	2,263	2,263	2,263	2,263	2.96	306	18M	40B
1403/09/21	2,131	2,101	2,218	2,198	2.04	861	41M	90B
1403/09/20	2,233	2,123	2,233	2,154	(0.97)	710	27M	58B
1403/09/19	2,158	2,120	2,175	2,175	2.98	547	35M	76B
1403/09/18	2,056	2,054	2,159	2,112	0.24	962	42M	89B
1403/09/17	2,113	2,056	2,113	2,107	2.68	2,148	126M	266B
1403/09/14	2,052	2,052	2,052	2,052	2.96	195	14M	29B
1403/09/13	1,993	1,993	1,993	1,993	3.00	293	21M	42B
1403/09/12	1,927	1,913	1,935	1,935	2.98	361	16M	30B
1403/09/11	1,854	1,850	1,910	1,879	0.0	256	10M	19B
1403/09/10	1,966	1,867	1,966	1,879	(2.34)	668	26M	48B
1403/09/07	1,910	1,865	1,963	1,924	0.68	720	36M	69B
1403/09/06	1,932	1,836	1,933	1,911	1.81	1,222	60M	115B
1403/09/05	1,845	1,845	1,881	1,877	2.74	474	27M	50B
1403/09/04	1,777	1,777	1,830	1,827	2.81	728	44M	81B
1403/09/03	1,739	1,714	1,799	1,777	1.66	374	16M	29B
1403/08/30	1,743	1,739	1,780	1,748	(2.46)	427	15M	27B
1403/08/29	1,820	1,761	1,831	1,792	0.45	533	15M	27B
1403/08/28	1,750	1,707	1,795	1,784	2.35	783	38M	68B
1403/08/27	1,763	1,703	1,792	1,743	(0.06)	384	11M	19B
1403/08/26	1,710	1,710	1,745	1,744	2.89	402	19M	34B
1403/08/23	1,700	1,659	1,730	1,695	0.12	285	9M	16B
1403/08/22	1,680	1,662	1,714	1,693	0.12	266	10M	16B
1403/08/21	1,699	1,641	1,699	1,691	2.48	488	26M	44B
1403/08/20	1,651	1,633	1,651	1,650	2.93	335	16M	27B
1403/08/19	1,562	1,562	1,604	1,603	2.89	306	20M	32B
1403/08/16	1,544	1,533	1,610	1,558	(1.39)	292	10M	16B
1403/08/15	1,539	1,539	1,625	1,580	(0.38)	221	8M	13B
1403/08/14	1,587	1,582	1,600	1,586	(2.7)	333	13M	20B
1403/08/13	1,600	1,588	1,600	1,630	(0.43)	77	2M	3B
1403/08/12	1,637	1,613	1,684	1,637	(1.5)	315	9M	15B
1403/08/09	1,685	1,639	1,685	1,662	(1.48)	296	10M	17B
1403/08/08	1,738	1,686	1,738	1,687	(2.93)	263	13M	22B
1403/08/07	1,769	1,681	1,769	1,738	1.16	401	18M	32B
1403/08/06	1,719	1,692	1,719	1,718	2.94	181	14M	23B
1403/08/05	1,592	1,592	1,690	1,669	1.71	406	24M	41B
1403/08/02	1,597	1,597	1,597	1,641	(0.3)	50	1M	2B
1403/08/01	1,619	1,619	1,650	1,646	(1.38)	185	6M	10B
1403/07/30	1,652	1,647	1,691	1,669	(1.65)	378	9M	15B
1403/07/29	1,668	1,668	1,710	1,697	(1.28)	177	6M	10B
1403/07/28	1,711	1,699	1,720	1,719	(1.83)	250	9M	15B
1403/07/25	1,722	1,720	1,770	1,751	(0.91)	655	9M	15B
1403/07/24	1,752	1,746	1,754	1,767	(1.83)	320	8M	14B
1403/07/23	1,800	1,785	1,801	1,800	(2.17)	284	10M	18B
1403/07/22	1,862	1,828	1,862	1,840	(0.16)	444	11M	20B
1403/07/21	1,870	1,825	1,880	1,843	0.05	317	7M	12B
1403/07/18	1,845	1,840	1,849	1,842	0.60	308	9M	17B
1403/07/17	1,827	1,827	1,850	1,831	(0.76)	774	15M	28B
1403/07/16	1,845	1,845	1,877	1,845	(0.97)	335	20M	37B
1403/07/15	1,845	1,845	1,845	1,863	0.0	19	132K	244M
1403/07/14	1,849	1,849	1,849	1,863	(0.21)	49	3M	5B
1403/07/11	1,853	1,853	1,853	1,867	(0.21)	60	3M	6B
1403/07/10	1,862	1,862	1,862	1,871	(0.48)	93	7M	12B
1403/07/09	1,885	1,873	1,909	1,880	(0.58)	389	21M	39B
1403/07/08	1,884	1,884	1,910	1,891	(0.63)	619	39M	74B
1403/07/07	1,898	1,898	1,898	1,903	(0.73)	76	10M	18B
1403/07/04	1,975	1,898	1,975	1,917	(1.94)	532	21M	40B
1403/07/03	1,930	1,930	1,969	1,955	2.25	667	36M	70B
1403/07/02	1,870	1,858	1,927	1,912	2.19	505	28M	53B
1403/07/01	1,888	1,852	1,910	1,871	0.54	364	11M	20B
1403/06/28	1,910	1,832	1,910	1,861	(0.64)	477	19M	35B
1403/06/27	1,859	1,858	1,910	1,873	0.81	205	6M	11B
1403/06/26	1,850	1,820	1,890	1,858	(0.32)	376	14M	26B
1403/06/25	1,861	1,841	1,890	1,864	(1.38)	282	10M	19B
1403/06/24	1,988	1,876	1,988	1,890	(2.28)	646	27M	51B
1403/06/21	1,910	1,910	1,954	1,934	1.90	315	10M	20B
1403/06/20	1,881	1,871	1,909	1,898	2.37	417	14M	27B
1403/06/19	1,824	1,824	1,881	1,854	1.48	379	15M	27B
1403/06/18	1,825	1,813	1,840	1,827	(0.33)	195	9M	16B
1403/06/17	1,834	1,806	1,860	1,833	(0.05)	232	10M	19B
1403/06/13	1,859	1,821	1,859	1,834	0.16	321	8M	15B
1403/06/11	1,843	1,843	1,843	1,831	1.33	203	9M	17B
1403/06/10	1,835	1,832	1,836	1,807	0.39	132	3M	5B
1403/06/07	1,819	1,789	1,824	1,800	0.61	328	9M	17B
1403/06/06	1,752	1,752	1,808	1,789	0.90	200	10M	17B
1403/06/05	1,800	1,760	1,800	1,773	(0.06)	194	6M	11B
1403/06/03	1,750	1,750	1,798	1,774	0.62	504	16M	29B
1403/05/31	1,740	1,740	1,797	1,763	(0.34)	154	7M	11B
1403/05/30	1,805	1,739	1,805	1,769	(0.28)	108	3M	5B
1403/05/29	1,808	1,764	1,808	1,774	0.06	171	4M	8B
1403/05/28	1,790	1,785	1,790	1,773	1.03	166	7M	13B
1403/05/27	1,740	1,740	1,786	1,755	0.23	58	2M	3B
1403/05/24	1,730	1,730	1,760	1,751	0.46	258	9M	15B
1403/05/23	1,749	1,734	1,760	1,743	(0.46)	175	7M	11B
1403/05/22	1,755	1,749	1,766	1,751	(0.85)	397	14M	24B
1403/05/21	1,786	1,754	1,787	1,766	(0.28)	246	7M	13B
1403/05/20	1,760	1,760	1,786	1,771	0.11	252	9M	17B
1403/05/16	1,751	1,751	1,780	1,769	0.06	305	4M	7B
1403/05/15	1,765	1,764	1,790	1,768	(0.73)	354	18M	31B
1403/05/14	1,775	1,775	1,809	1,781	(0.61)	276	14M	25B
1403/05/13	1,810	1,789	1,888	1,792	(5.83)	482	30M	54B
1403/05/10	1,899	1,899	1,950	1,903	(5.79)	711	33M	63B
1403/05/09	2,053	2,000	2,054	2,020	(1.56)	1,338	13M	27B
1403/05/08	2,090	2,010	2,130	2,052	(1.82)	444	19M	40B
1403/05/06	2,095	2,078	2,116	2,090	(0.24)	430	15M	32B
1403/05/03	2,118	2,075	2,118	2,095	(1.09)	417	20M	41B
1403/05/02	2,168	2,080	2,168	2,118	(1.07)	966	27M	56B
1403/05/01	2,105	2,102	2,160	2,141	(0.6)	309	21M	45B
1403/04/27	2,540	2,529	2,575	2,542	0.24	930	37M	94B
1403/04/24	2,530	2,474	2,580	2,536	(0.08)	746	38M	96B
1403/04/23	2,590	2,490	2,590	2,538	(0.51)	1,229	63M	161B
1403/04/20	2,502	2,480	2,596	2,551	2.00	1,359	52M	133B
1403/04/19	2,510	2,474	2,540	2,501	(1.15)	456	20M	50B
1403/04/18	2,550	2,504	2,578	2,530	(0.78)	473	15M	37B
1403/04/17	2,599	2,530	2,620	2,550	(0.47)	785	29M	73B
1403/04/16	2,562	2,562	2,562	2,562	6.00	162	7M	19B
1403/04/13	2,399	2,336	2,489	2,417	2.37	518	18M	45B
1403/04/12	2,380	2,325	2,380	2,361	2.56	359	13M	31B
1403/04/11	2,320	2,270	2,335	2,302	0.26	395	11M	25B
1403/04/10	2,310	2,254	2,395	2,296	(4.21)	477	18M	41B
1403/04/09	2,360	2,343	2,489	2,397	0.80	512	20M	48B
1403/04/06	2,377	2,354	2,379	2,378	1.93	408	17M	42B
1403/04/04	2,320	2,301	2,339	2,333	1.70	340	12M	28B
1403/04/03	2,307	2,262	2,327	2,294	0.26	179	4M	10B
1403/04/02	2,295	2,263	2,307	2,288	1.15	251	5M	11B
1403/03/30	2,220	2,209	2,271	2,262	1.57	241	6M	13B
1403/03/29	2,250	2,210	2,270	2,227	(1.07)	249	6M	13B
1403/03/27	2,310	2,249	2,310	2,251	(1.87)	267	5M	12B
1403/03/26	2,303	2,291	2,369	2,294	(1.84)	395	18M	42B
1403/03/23	2,330	2,298	2,365	2,337	0.78	689	8M	18B
1403/03/22	2,260	2,260	2,330	2,319	1.49	392	12M	29B
1403/03/21	2,278	2,278	2,285	2,285	1.96	156	9M	21B
1403/03/20	2,245	2,180	2,255	2,241	1.36	373	11M	24B
1403/03/19	2,278	2,208	2,278	2,211	(1.86)	520	21M	46B
1403/03/16	2,261	2,252	2,327	2,253	(1.92)	657	32M	73B
1403/03/13	2,350	2,286	2,350	2,297	(1.5)	448	14M	33B
1403/03/12	2,333	2,301	2,333	2,332	1.92	525	20M	48B
1403/03/09	2,288	2,288	2,288	2,288	1.96	90	5M	11B
1403/03/08	2,244	2,244	2,244	2,244	2.00	99	4M	8B
1403/03/07	2,190	2,190	2,258	2,200	(1.52)	443	13M	28B
1403/03/06	2,263	2,233	2,263	2,234	(1.93)	321	12M	27B
1403/03/05	2,352	2,276	2,352	2,278	(1.89)	507	20M	44B
1403/03/01	2,269	2,269	2,350	2,322	0.65	408	13M	30B
1403/02/30	2,411	2,292	2,411	2,307	(4.35)	995	20M	45B
1403/02/29	2,440	2,390	2,477	2,412	(1.15)	658	19M	45B
1403/02/26	2,411	2,370	2,480	2,440	1.20	358	8M	19B
1403/02/25	2,380	2,380	2,450	2,411	2.20	492	15M	35B
1403/02/24	2,418	2,301	2,430	2,359	(2.32)	503	14M	34B
1403/02/23	2,456	2,392	2,473	2,415	(1.35)	362	7M	18B
1403/02/22	2,465	2,385	2,481	2,448	(0.65)	307	7M	18B
1403/02/19	2,489	2,445	2,510	2,464	(1.0)	219	5M	13B
1403/02/18	2,490	2,474	2,510	2,489	(0.04)	239	6M	16B
1403/02/17	2,527	2,457	2,527	2,490	(1.46)	273	7M	18B
1403/02/16	2,570	2,498	2,580	2,527	(0.24)	443	15M	37B
1403/02/12	2,535	2,485	2,559	2,533	(0.08)	315	9M	22B
1403/02/11	2,570	2,494	2,594	2,535	(1.32)	304	9M	22B
1403/02/10	2,585	2,531	2,639	2,569	(0.58)	521	12M	30B
1403/02/09	2,639	2,550	2,650	2,584	(1.49)	390	13M	35B
1403/02/08	2,660	2,597	2,660	2,623	1.94	698	20M	53B
1403/02/05	2,520	2,473	2,630	2,573	2.71	1,115	46M	119B
1403/02/04	2,495	2,461	2,528	2,505	0.40	409	17M	43B
1403/02/03	2,530	2,484	2,530	2,495	(0.08)	436	19M	47B
1403/02/02	2,545	2,460	2,545	2,497	0.81	623	21M	52B
1403/02/01	2,385	2,385	2,484	2,477	4.69	442	14M	35B
1403/01/29	2,336	2,336	2,378	2,366	0.47	223	5M	13B
1403/01/28	2,361	2,354	2,385	2,355	(0.93)	320	10M	25B
1403/01/27	2,338	2,338	2,380	2,377	0.85	180	5M	12B
1403/01/26	2,357	2,357	2,357	2,357	(0.97)	133	12M	28B
1403/01/25	2,479	2,356	2,502	2,380	(3.99)	1,828	46M	109B
1403/01/21	2,520	2,470	2,520	2,479	(0.2)	338	8M	19B
1403/01/20	2,457	2,457	2,499	2,484	1.10	346	6M	14B
1403/01/19	2,462	2,430	2,489	2,457	(0.16)	291	7M	17B
1403/01/18	2,540	2,401	2,542	2,461	(2.5)	562	12M	30B
1403/01/15	2,560	2,485	2,589	2,524	0.92	439	12M	29B
1403/01/14	2,453	2,453	2,571	2,501	(3.1)	410	10M	25B
1403/01/11	2,601	2,562	2,628	2,581	(0.77)	372	7M	18B
1403/01/08	2,632	2,570	2,650	2,601	(1.18)	527	10M	25B
1403/01/07	2,668	2,610	2,684	2,632	(1.35)	323	6M	16B
1403/01/06	2,666	2,625	2,710	2,668	1.41	556	11M	31B
1403/01/05	2,567	2,567	2,669	2,631	2.49	462	8M	20B
1402/12/28	2,489	2,489	2,584	2,567	4.31	738	16M	40B
1402/12/27	2,453	2,432	2,490	2,461	1.61	483	15M	36B
1402/12/26	2,405	2,387	2,478	2,422	(0.86)	539	17M	40B
1402/12/23	2,453	2,402	2,484	2,443	(0.41)	672	24M	59B
1402/12/22	2,477	2,425	2,499	2,453	(0.93)	574	11M	28B
1402/12/21	2,511	2,452	2,511	2,476	(1.39)	667	13M	32B
1402/12/20	2,515	2,486	2,569	2,511	(2.6)	199	5M	12B
1402/12/16	2,607	2,535	2,623	2,578	(1.11)	420	9M	23B
1402/12/15	2,610	2,563	2,635	2,607	0.12	463	12M	31B
1402/12/14	2,602	2,563	2,630	2,604	0.08	584	17M	45B
1402/12/13	2,541	2,537	2,639	2,602	2.60	1,074	27M	69B
1402/12/12	2,493	2,470	2,588	2,536	1.72	605	15M	38B
1402/12/09	2,510	2,462	2,520	2,493	0.44	350	8M	19B
1402/12/08	2,508	2,470	2,508	2,482	0.40	384	10M	24B
1402/12/07	2,500	2,434	2,549	2,472	(2.25)	513	12M	29B
1402/12/05	2,562	2,476	2,574	2,529	(1.29)	773	29M	74B
1402/12/02	2,640	2,495	2,640	2,562	1.34	1,699	63M	162B
1402/12/01	2,490	2,431	2,535	2,528	4.68	398	21M	54B
1402/11/21	3,260	3,210	3,300	3,236	0.06	705	15M	48B
1402/11/18	3,216	3,207	3,300	3,234	(0.37)	888	21M	67B
1402/11/17	3,266	3,221	3,300	3,246	(0.61)	540	9M	29B
1402/11/16	3,333	3,247	3,333	3,266	(1.98)	919	19M	61B
1402/11/15	3,363	3,309	3,370	3,332	(0.92)	315	5M	17B
1402/11/14	3,370	3,320	3,410	3,363	1.82	413	7M	23B
1402/11/11	3,321	3,280	3,330	3,303	(0.54)	427	10M	34B
1402/11/10	3,469	3,292	3,469	3,321	(0.92)	627	11M	37B
1402/11/09	3,420	3,329	3,420	3,352	(1.87)	747	13M	45B
1402/11/08	3,390	3,346	3,480	3,416	1.04	582	9M	32B
1402/11/07	3,324	3,324	3,460	3,381	1.75	419	8M	28B
1402/11/04	3,388	3,301	3,388	3,323	0.24	578	12M	40B
1402/11/03	3,367	3,272	3,368	3,315	(1.54)	577	20M	65B
1402/11/02	3,440	3,320	3,461	3,367	(1.49)	827	24M	82B
1402/11/01	3,535	3,382	3,535	3,418	(3.28)	1,040	35M	120B
1402/10/30	3,612	3,484	3,614	3,534	(2.16)	988	33M	115B
1402/10/27	3,618	3,589	3,652	3,612	(0.17)	522	14M	52B
1402/10/26	3,600	3,590	3,689	3,618	(0.99)	538	16M	59B
1402/10/25	3,698	3,605	3,709	3,654	(1.19)	788	25M	93B
1402/10/24	3,660	3,626	3,760	3,698	2.04	1,141	24M	90B
1402/10/23	3,584	3,570	3,683	3,624	1.12	1,136	47M	171B
1402/10/20	3,559	3,559	3,644	3,584	(0.44)	706	19M	69B
1402/10/19	3,558	3,554	3,635	3,600	(0.14)	595	18M	64B
1402/10/18	3,669	3,568	3,669	3,605	(0.5)	834	18M	65B
1402/10/17	3,651	3,595	3,680	3,623	(0.77)	838	22M	81B
1402/10/16	3,700	3,557	3,729	3,651	(0.46)	1,318	37M	135B
1402/10/13	3,638	3,625	3,759	3,668	0.82	1,802	53M	196B
1402/10/12	3,530	3,477	3,652	3,638	4.57	3,770	140M	508B
1402/10/11	3,544	3,452	3,544	3,479	(0.57)	657	18M	63B
1402/10/10	3,487	3,476	3,545	3,499	(0.43)	456	8M	29B
1402/10/09	3,485	3,482	3,612	3,514	0.23	559	19M	65B
1402/10/06	3,484	3,475	3,543	3,506	(0.28)	403	10M	34B
1402/10/05	3,532	3,490	3,600	3,516	(2.22)	1,229	39M	138B
1402/10/04	3,628	3,560	3,629	3,596	0.06	1,028	33M	118B
1402/10/03	3,569	3,531	3,616	3,594	0.70	1,156	35M	127B
1402/10/02	3,488	3,465	3,657	3,569	2.35	1,284	42M	149B
1402/09/29	3,482	3,451	3,520	3,487	(0.74)	598	12M	42B
1402/09/28	3,547	3,491	3,586	3,513	(1.73)	1,128	29M	102B
1402/09/27	3,500	3,475	3,630	3,575	1.68	1,323	37M	132B
1402/09/25	3,500	3,471	3,568	3,516	0.77	779	22M	78B
1402/09/22	3,490	3,450	3,514	3,489	(0.46)	807	18M	63B
1402/09/21	3,521	3,470	3,549	3,505	(0.45)	1,695	31M	110B
1402/09/20	3,479	3,479	3,577	3,521	3.32	2,450	56M	196B
1402/09/19	3,330	3,330	3,482	3,408	0.59	1,520	34M	116B
1402/09/18	3,419	3,320	3,440	3,388	(1.17)	995	22M	75B
1402/09/15	3,370	3,369	3,487	3,428	2.15	1,191	28M	97B
1402/09/14	3,349	3,301	3,400	3,356	1.70	1,933	51M	172B
1402/09/13	3,299	3,236	3,350	3,300	1.98	1,393	31M	102B
1402/09/12	3,220	3,202	3,273	3,236	(0.64)	1,408	41M	131B
1402/09/11	3,230	3,206	3,324	3,257	0.93	1,566	31M	101B
1402/09/08	3,240	3,166	3,290	3,227	1.45	1,319	35M	111B
1402/09/07	3,190	3,150	3,214	3,181	(0.28)	731	12M	38B
1402/09/06	3,268	3,139	3,268	3,190	(0.93)	1,015	20M	63B
1402/09/05	3,294	3,181	3,294	3,220	(1.65)	1,321	26M	85B
1402/09/04	3,338	3,235	3,339	3,274	(0.33)	548	11M	36B
1402/09/01	3,261	3,222	3,380	3,285	0.83	706	11M	37B
1402/08/30	3,248	3,200	3,330	3,258	0.31	718	18M	58B
1402/08/29	3,300	3,211	3,342	3,248	(2.78)	1,015	24M	77B
1402/08/28	3,396	3,297	3,405	3,341	(1.62)	992	25M	83B
1402/08/27	3,405	3,350	3,473	3,396	(0.76)	748	15M	51B
1402/08/24	3,410	3,344	3,450	3,422	0.32	1,131	30M	101B
1402/08/23	3,375	3,321	3,484	3,411	1.94	1,560	40M	136B
1402/08/22	3,351	3,300	3,425	3,346	(0.39)	1,109	25M	85B
1402/08/21	3,332	3,305	3,437	3,359	1.21	1,808	45M	150B
1402/08/20	3,146	3,146	3,332	3,319	4.57	2,263	95M	317B
1402/08/17	3,181	3,145	3,249	3,174	(0.66)	660	17M	53B
1402/08/16	3,150	3,150	3,247	3,195	0.60	1,032	24M	76B
1402/08/15	3,270	3,149	3,270	3,176	0.28	531	11M	35B
1402/08/14	3,180	3,141	3,214	3,167	0.89	446	8M	27B
1402/08/13	3,124	3,124	3,199	3,139	2.75	608	14M	44B
1402/08/10	3,130	3,006	3,130	3,055	(3.45)	692	17M	51B
1402/08/09	3,205	3,115	3,269	3,164	(1.68)	418	6M	18B
1402/08/08	3,201	3,193	3,273	3,218	1.35	519	8M	27B
1402/08/07	3,100	3,080	3,270	3,175	0.86	518	11M	36B
1402/08/06	3,240	3,145	3,240	3,148	(4.89)	603	21M	66B
1402/08/03	3,260	3,254	3,376	3,310	0.18	305	5M	18B
1402/08/02	3,391	3,245	3,391	3,304	(3.22)	866	29M	95B
1402/08/01	3,424	3,394	3,490	3,414	(1.9)	636	13M	44B
1402/07/30	3,420	3,420	3,537	3,480	0.99	501	12M	43B
1402/07/29	3,300	3,282	3,482	3,446	3.89	1,344	45M	157B
1402/07/26	3,329	3,261	3,389	3,317	(2.78)	892	20M	68B
1402/07/25	3,380	3,380	3,450	3,412	(0.09)	512	10M	33B
1402/07/24	3,419	3,361	3,470	3,415	0.15	730	13M	43B
1402/07/23	3,361	3,350	3,500	3,410	0.24	584	14M	47B
1402/07/22	3,470	3,333	3,470	3,402	(0.7)	1,168	26M	89B
1402/07/19	3,410	3,350	3,428	3,426	4.93	896	42M	143B
1402/07/18	3,151	3,123	3,314	3,265	3.42	676	26M	86B
1402/07/17	3,080	3,080	3,250	3,157	(1.22)	736	13M	41B
1402/07/16	3,240	3,188	3,280	3,196	(4.74)	675	18M	59B
1402/07/15	3,405	3,319	3,438	3,355	(2.19)	819	13M	45B
1402/07/12	3,486	3,412	3,486	3,430	(0.38)	307	5M	16B
1402/07/10	3,470	3,406	3,568	3,443	(1.18)	971	25M	85B
1402/07/09	3,320	3,320	3,536	3,484	2.56	1,223	28M	98B
1402/07/08	3,470	3,360	3,471	3,397	0.68	779	14M	48B
1402/07/05	3,301	3,230	3,450	3,374	1.47	839	13M	43B
1402/07/04	3,385	3,299	3,400	3,325	(1.69)	999	18M	60B
1402/07/03	3,436	3,299	3,465	3,382	(2.59)	1,154	23M	78B
1402/07/01	3,598	3,425	3,598	3,472	(1.42)	848	18M	61B
1402/06/29	3,520	3,500	3,561	3,522	(0.9)	505	11M	37B
1402/06/28	3,614	3,512	3,614	3,554	(1.5)	730	13M	45B
1402/06/27	3,697	3,571	3,697	3,608	1.89	972	24M	88B
1402/06/26	3,556	3,501	3,580	3,541	(0.11)	1,006	23M	83B
1402/06/22	3,600	3,509	3,600	3,545	(1.28)	1,009	19M	68B
1402/06/21	3,610	3,553	3,625	3,591	0.98	1,151	34M	121B
1402/06/20	3,455	3,406	3,566	3,556	4.68	1,431	52M	184B
1402/06/19	3,361	3,350	3,450	3,397	(0.12)	944	23M	77B
1402/06/18	3,450	3,352	3,501	3,401	(1.51)	935	17M	56B
1402/06/14	3,518	3,400	3,518	3,453	(0.43)	1,309	26M	90B
1402/06/13	3,423	3,423	3,505	3,468	(0.74)	1,550	23M	81B
1402/06/12	3,492	3,413	3,570	3,494	(0.57)	1,270	23M	81B
1402/06/11	3,532	3,429	3,532	3,514	4.46	2,381	79M	278B
1402/06/08	3,280	3,200	3,373	3,364	4.70	947	41M	138B
1402/06/07	3,256	3,160	3,299	3,213	(1.53)	979	16M	52B
1402/06/06	3,286	3,204	3,328	3,263	(1.36)	1,552	26M	85B
1402/06/05	3,280	3,200	3,382	3,308	2.00	2,830	56M	186B
1402/06/04	3,243	3,243	3,243	3,243	4.99	459	28M	92B
1402/06/01	2,920	2,920	3,095	3,089	4.78	1,079	43M	132B
1402/05/31	2,919	2,850	2,997	2,948	0.92	1,068	34M	99B
1402/05/30	2,882	2,882	2,970	2,921	0.0	783	16M	45B
1402/05/29	2,900	2,870	2,987	2,921	(0.41)	1,323	27M	79B
1402/05/28	3,027	2,881	3,050	2,933	(2.78)	1,290	24M	72B
1402/05/25	3,005	2,997	3,080	3,017	(0.95)	953	16M	48B
1402/05/24	3,080	3,005	3,154	3,046	(2.84)	1,120	25M	76B
1402/05/23	3,198	3,098	3,199	3,135	(0.44)	506	9M	27B
1402/05/22	3,207	3,089	3,209	3,149	(1.81)	1,221	24M	77B
1402/05/21	3,351	3,202	3,372	3,207	(4.84)	1,575	40M	129B
1402/05/18	3,450	3,338	3,450	3,370	(0.91)	1,993	44M	148B
1402/05/17	3,426	3,357	3,504	3,401	(2.27)	1,367	25M	84B
1402/05/16	3,435	3,435	3,507	3,480	0.09	1,129	35M	120B
1402/05/15	3,520	3,426	3,548	3,477	(1.02)	1,521	30M	104B
1402/05/14	3,501	3,470	3,569	3,513	2.48	870	19M	67B
1402/05/10	3,500	3,392	3,500	3,428	0.26	879	16M	55B
1402/05/09	3,451	3,394	3,480	3,419	(0.9)	1,074	27M	91B
1402/05/08	3,662	3,431	3,662	3,450	(4.46)	1,562	50M	172B
1402/05/07	3,550	3,550	3,670	3,611	0.45	981	18M	65B
1402/05/04	3,530	3,519	3,654	3,595	(0.22)	1,006	23M	81B
1402/05/03	3,525	3,525	3,680	3,603	1.04	834	17M	62B
1402/05/02	3,550	3,490	3,623	3,566	1.71	1,323	30M	109B
1402/05/01	3,623	3,420	3,623	3,506	1.59	756	23M	80B
1402/04/24	3,790	3,666	3,816	3,739	1.03	1,680	31M	115B
1402/04/21	3,800	3,664	3,800	3,701	(4.02)	2,026	41M	151B
1402/04/20	3,877	3,750	3,967	3,856	(0.39)	1,996	33M	125B
1402/04/19	3,804	3,784	3,924	3,871	(0.03)	2,151	37M	142B
1402/04/18	3,900	3,800	3,987	3,872	(2.22)	2,100	39M	151B
1402/04/17	3,924	3,885	4,033	3,960	2.59	2,209	41M	162B
1402/04/14	3,803	3,800	3,939	3,860	0.63	1,441	29M	111B
1402/04/13	3,833	3,785	3,930	3,836	(0.42)	2,295	35M	135B
1402/04/12	3,969	3,822	3,969	3,852	(0.7)	1,607	24M	93B
1402/04/11	3,874	3,800	3,943	3,879	1.78	978	13M	51B
1402/04/10	3,715	3,715	3,867	3,811	0.77	941	14M	53B
1402/04/07	3,849	3,743	3,862	3,782	(1.33)	1,080	19M	72B
1402/04/06	3,900	3,790	3,940	3,833	(2.72)	1,232	20M	78B
1402/04/05	3,990	3,877	4,059	3,940	(0.98)	1,936	36M	141B
1402/04/04	3,920	3,811	4,012	3,979	4.14	2,165	37M	147B
1402/04/03	3,814	3,750	3,900	3,821	1.14	1,852	28M	108B
1402/03/31	3,700	3,681	3,842	3,778	2.80	1,390	26M	98B
1402/03/30	3,610	3,610	3,720	3,675	(0.24)	1,533	26M	94B
1402/03/29	3,773	3,645	3,783	3,684	0.0	1,460	30M	112B
1402/03/28	3,715	3,642	3,792	3,684	(3.69)	1,527	31M	114B
1402/03/27	3,825	3,720	3,930	3,825	(0.47)	1,684	24M	90B
1402/03/24	3,820	3,791	3,890	3,843	2.67	1,617	30M	116B
1402/03/23	3,770	3,661	3,820	3,743	1.46	1,508	25M	95B
1402/03/22	3,835	3,641	3,960	3,689	(3.73)	2,847	59M	217B
1402/03/21	3,761	3,761	3,935	3,832	(1.08)	2,181	34M	131B
1402/03/20	3,971	3,863	4,080	3,874	(4.72)	2,665	75M	291B
1402/03/17	4,056	3,975	4,164	4,066	0.94	2,377	37M	149B
1402/03/16	3,985	3,916	4,082	4,028	3.55	2,894	48M	193B
1402/03/13	3,930	3,855	3,949	3,890	(0.18)	1,797	28M	108B
1402/03/10	3,901	3,854	3,995	3,897	(2.26)	2,247	44M	171B
1402/03/09	3,920	3,902	4,077	3,987	1.01	2,381	45M	180B
1402/03/08	3,980	3,889	4,050	3,947	0.36	2,433	58M	228B
1402/03/07	4,130	3,917	4,190	3,933	(4.61)	3,451	89M	351B
1402/03/06	4,060	3,951	4,206	4,123	0.24	3,769	67M	278B
1402/03/03	4,191	4,059	4,202	4,113	(3.52)	4,675	97M	398B
1402/03/02	4,370	4,160	4,390	4,263	(1.71)	5,283	96M	411B
1402/03/01	4,238	4,237	4,391	4,337	3.71	4,105	92M	401B
1402/02/31	4,155	4,013	4,270	4,182	0.84	4,689	100M	418B
1402/02/30	4,150	4,060	4,150	4,147	4.91	4,934	234M	972B
1402/02/27	3,786	3,744	3,987	3,953	4.08	1,404	44M	175B
1402/02/25	3,900	3,631	3,939	3,798	0.18	3,533	94M	355B
1402/02/24	3,711	3,650	3,915	3,791	1.15	5,056	121M	461B
1402/02/23	3,748	3,747	3,866	3,748	(4.97)	1,758	64M	239B
1402/02/20	4,120	3,897	4,191	3,944	(3.85)	4,391	147M	578B
1402/02/19	4,101	4,101	4,159	4,102	(4.96)	7,000	207M	849B
1402/02/18	4,316	4,316	4,316	4,316	(5.0)	383	18M	77B
1402/02/17	4,610	4,539	4,610	4,543	(4.9)	2,613	65M	297B
1402/02/16	4,915	4,546	4,918	4,777	1.99	14,108	278M	1T
1402/02/13	4,644	4,560	4,696	4,684	4.72	6,405	184M	863B
1402/02/12	4,360	4,304	4,513	4,473	4.05	7,539	234M	1T
1402/02/11	4,430	4,190	4,430	4,299	(0.19)	12,024	256M	1T
1402/02/10	4,115	4,104	4,322	4,307	4.62	9,670	312M	1T
1402/02/09	4,150	4,049	4,210	4,117	1.48	9,751	214M	883B
1402/02/06	4,100	4,013	4,150	4,057	(3.95)	18,079	529M	2T
1402/02/05	4,288	4,045	4,354	4,224	0.60	17,252	416M	2T
1402/02/04	4,235	4,097	4,235	4,199	4.09	20,448	955M	4T
1402/01/30	3,980	3,899	4,089	4,034	3.57	8,398	507M	2T
1402/01/29	3,890	3,800	4,050	3,895	0.39	15,451	557M	2T
1402/01/28	3,876	3,754	4,040	3,880	(0.77)	11,547	344M	1T
1402/01/27	3,960	3,802	3,984	3,910	1.40	6,538	222M	866B
1402/01/26	3,889	3,756	3,889	3,856	4.10	11,960	472M	2T
1402/01/22	3,555	3,555	3,819	3,704	1.81	5,251	271M	1T
1402/01/21	3,590	3,560	3,708	3,638	(0.41)	1,229	24M	87B
1402/01/20	3,566	3,537	3,770	3,653	1.19	808	21M	78B
1402/01/19	3,570	3,511	3,638	3,610	4.18	1,226	41M	148B
1402/01/16	3,529	3,431	3,529	3,465	0.20	512	9M	31B
1402/01/15	3,430	3,410	3,570	3,458	(0.06)	654	9M	30B
1402/01/14	3,610	3,334	3,610	3,460	(0.97)	988	14M	48B
1402/01/09	3,598	3,449	3,598	3,494	1.93	455	7M	26B
1402/01/08	3,399	3,364	3,474	3,428	3.60	541	6M	20B
1402/01/07	3,210	3,210	3,364	3,309	3.28	604	8M	25B
1402/01/06	3,120	3,070	3,288	3,204	(0.62)	255	7M	22B
1402/01/05	3,280	3,205	3,280	3,224	(0.62)	906	12M	38B
1401/12/28	3,275	3,203	3,333	3,244	(0.31)	616	10M	33B
1401/12/27	3,189	3,122	3,268	3,254	4.53	581	11M	37B
1401/12/24	3,140	3,086	3,149	3,113	0.55	431	6M	20B
1401/12/23	3,040	3,040	3,150	3,096	(2.95)	965	13M	39B
1401/12/22	3,263	3,087	3,370	3,190	(1.82)	931	17M	56B
1401/12/21	3,220	3,170	3,255	3,249	4.81	2,124	98M	318B
1401/12/20	3,100	3,100	3,100	3,100	4.98	450	21M	65B
1401/12/02	4,080	3,881	4,080	3,976	(0.58)	719	15M	60B
1401/12/01	4,131	3,860	4,131	3,999	1.63	470	8M	30B
1401/11/26	3,870	3,855	3,994	3,935	(0.46)	262	1M	5B
1401/11/25	4,030	3,924	4,030	3,953	(0.75)	155	1M	4B
1401/11/24	3,920	3,920	4,098	3,983	(1.34)	876	7M	28B
1401/11/23	4,220	4,024	4,220	4,037	(4.68)	366	7M	29B
1401/11/19	4,300	4,189	4,300	4,235	0.02	371	2M	10B
1401/11/18	4,400	4,180	4,404	4,234	(1.24)	749	6M	28B
1401/11/17	4,299	4,177	4,400	4,287	(0.51)	401	3M	14B
1401/11/16	4,500	4,176	4,500	4,309	(0.48)	375	5M	23B
1401/11/12	4,352	4,300	4,352	4,330	4.46	592	22M	95B
1401/11/11	4,145	4,140	4,145	4,145	4.99	278	9M	37B
1401/11/10	4,282	3,876	4,282	3,948	(3.21)	341	7M	29B
1401/11/09	4,077	4,076	4,200	4,079	(4.92)	387	11M	43B
1401/11/08	4,276	4,275	4,433	4,290	(4.67)	356	9M	38B
1401/11/05	4,668	4,467	4,778	4,500	(4.3)	410	11M	51B
1401/11/04	4,625	4,625	4,820	4,702	(0.7)	269	5M	24B
1401/11/03	4,895	4,601	4,900	4,735	(0.5)	318	5M	24B
1401/11/02	4,941	4,695	4,941	4,759	(3.7)	461	9M	43B
1401/11/01	5,050	4,770	5,080	4,942	(0.5)	375	7M	36B
1401/10/28	4,838	4,771	5,000	4,967	4.30	840	18M	90B
1401/10/27	4,690	4,558	4,837	4,762	3.34	762	13M	61B
1401/10/26	4,473	4,473	4,680	4,608	1.03	450	8M	35B
1401/10/24	4,590	4,480	4,635	4,561	0.35	271	4M	17B
1401/10/21	4,531	4,434	4,627	4,545	0.33	381	6M	26B
1401/10/20	4,700	4,420	4,700	4,530	(1.74)	586	7M	33B
1401/10/19	4,709	4,526	4,884	4,610	(3.23)	770	14M	64B
1401/10/18	4,555	4,555	4,884	4,764	2.41	490	8M	38B
1401/10/17	4,610	4,514	4,765	4,652	(1.29)	752	13M	60B
1401/10/14	4,861	4,694	4,863	4,713	(4.61)	597	15M	70B
1401/10/13	5,158	4,739	5,158	4,941	0.51	595	12M	58B
1401/10/12	4,730	4,730	4,966	4,916	3.93	681	16M	80B
1401/10/11	4,600	4,592	4,829	4,730	2.80	720	14M	67B
1401/10/10	4,760	4,360	4,775	4,601	0.48	740	9M	44B
1401/10/07	4,550	4,430	4,587	4,579	4.81	740	19M	87B
1401/10/05	4,201	4,201	4,375	4,369	4.85	675	22M	96B
1401/10/04	4,152	4,149	4,241	4,167	(0.1)	334	5M	22B
1401/10/03	4,235	4,093	4,270	4,171	2.51	368	5M	22B
1401/09/30	3,939	3,939	4,072	4,069	4.90	507	12M	48B
1401/09/29	3,831	3,830	3,980	3,879	0.49	201	2M	9B
1401/09/28	3,842	3,831	3,990	3,860	0.73	283	3M	12B
1401/09/27	3,700	3,692	3,854	3,832	4.39	388	9M	35B
1401/09/26	3,684	3,655	3,730	3,671	(1.34)	267	12M	43B
1401/09/23	3,829	3,660	3,829	3,721	0.22	691	7M	25B
1401/09/22	3,710	3,634	3,814	3,713	1.37	296	6M	22B
1401/09/21	3,590	3,590	3,720	3,663	(1.45)	234	5M	18B
1401/09/20	3,611	3,611	3,759	3,717	(0.3)	94	2M	7B
1401/09/19	3,687	3,621	3,779	3,728	(0.93)	171	3M	11B
1401/09/16	3,730	3,681	3,760	3,763	(0.66)	153	2M	8B
1401/09/15	3,753	3,720	3,829	3,788	(0.94)	238	4M	14B
1401/09/14	3,852	3,740	3,852	3,824	(0.73)	239	5M	20B
1401/09/13	3,890	3,741	3,930	3,852	(0.98)	340	5M	20B
1401/09/12	3,900	3,817	3,950	3,890	(0.05)	150	2M	9B
1401/09/09	3,890	3,850	3,900	3,892	(0.05)	96	969K	4B
1401/09/08	3,890	3,845	3,938	3,894	(0.05)	193	3M	11B
1401/09/07	3,858	3,850	3,942	3,896	0.0	180	2M	8B
1401/09/06	3,940	3,820	3,958	3,896	3.29	516	6M	23B
1401/09/05	3,832	3,803	3,930	3,772	0.43	154	1M	5B
1401/09/02	3,710	3,680	3,889	3,756	1.40	313	7M	26B
1401/09/01	3,748	3,620	3,748	3,704	(1.2)	204	3M	12B
1401/08/30	3,830	3,650	3,840	3,749	(0.69)	290	5M	18B
1401/08/29	3,775	3,722	3,850	3,775	1.42	221	4M	17B
1401/08/28	3,734	3,690	3,838	3,722	1.81	378	4M	17B
1401/08/25	3,560	3,560	3,730	3,656	1.75	299	4M	16B
1401/08/24	3,560	3,560	3,660	3,593	0.76	221	3M	12B
1401/08/23	3,540	3,540	3,619	3,566	0.73	276	4M	14B
1401/08/22	3,537	3,533	3,648	3,540	0.20	213	4M	14B
1401/08/21	3,596	3,450	3,620	3,533	2.17	548	12M	41B
1401/08/18	3,466	3,355	3,466	3,458	4.76	320	10M	34B
1401/08/17	3,301	3,301	3,301	3,301	4.99	254	17M	55B
1401/08/16	3,210	3,210	3,210	3,144	2.81	130	4M	12B
1401/08/15	3,107	3,048	3,155	3,058	1.76	186	3M	8B
1401/08/14	2,978	2,978	3,102	3,005	0.91	247	3M	10B
1401/08/11	2,978	2,975	2,997	2,978	0.03	124	3M	8B
1401/08/10	2,976	2,974	3,000	2,977	0.03	141	4M	11B
1401/08/09	2,977	2,976	2,985	2,976	0.0	101	2M	5B
1401/08/08	2,860	2,860	2,981	2,976	(0.03)	137	3M	8B
1401/08/07	2,975	2,970	3,030	2,977	0.07	191	5M	14B
1401/08/04	2,977	2,856	3,010	2,975	(0.07)	403	5M	16B
1401/08/03	2,980	2,860	2,993	2,977	(0.53)	168	1M	4B
1401/08/02	3,015	2,912	3,015	2,993	(0.17)	164	1M	4B
1401/08/01	2,960	2,960	3,038	2,998	(0.1)	190	2M	7B
1401/07/30	3,000	2,912	3,012	3,001	(0.46)	178	3M	8B
1401/07/27	3,047	2,943	3,047	3,015	(0.23)	95	2M	5B
1401/07/26	2,951	2,951	3,077	3,022	(0.23)	157	2M	6B
1401/07/25	3,000	2,966	3,070	3,029	(0.39)	98	2M	5B
1401/07/24	3,043	3,010	3,055	3,041	(0.07)	92	1M	4B
1401/07/23	3,043	3,040	3,082	3,043	0.0	63	765K	2B
1401/07/20	3,144	3,040	3,144	3,043	0.03	99	1M	4B
1401/07/19	3,121	3,082	3,178	3,042	0.26	85	547K	2B
1401/07/18	3,040	3,025	3,120	3,034	0.03	97	1M	4B
1401/07/17	3,009	3,000	3,089	3,033	(0.16)	175	2M	7B
1401/07/16	2,980	2,980	3,090	3,038	(0.03)	134	2M	6B
1401/07/12	3,037	2,941	3,059	3,039	(0.26)	183	2M	7B
1401/07/11	3,048	2,920	3,048	3,047	(0.52)	131	1M	3B
1401/07/10	3,039	2,951	3,040	3,063	(0.45)	127	1M	3B
1401/07/09	3,085	2,982	3,189	3,077	(0.55)	114	2M	5B
1401/07/06	3,080	3,080	3,174	3,094	0.06	105	839K	3B
1401/07/04	2,951	2,951	3,179	3,092	(0.13)	185	2M	6B
1401/07/02	3,072	3,037	3,100	3,096	(3.13)	271	4M	13B
1401/06/30	3,101	3,072	3,176	3,196	(1.14)	233	2M	6B
1401/06/29	3,239	3,100	3,239	3,233	(0.68)	199	1M	4B
1401/06/28	3,160	3,155	3,240	3,255	(0.61)	204	1M	5B
1401/06/27	3,201	3,144	3,297	3,275	(1.0)	207	2M	6B
1401/06/23	3,250	3,210	3,347	3,308	(0.42)	197	1M	4B
1401/06/22	3,277	3,277	3,353	3,322	(0.09)	159	1M	3B
1401/06/21	3,231	3,231	3,300	3,325	(0.6)	201	2M	5B
1401/06/20	3,349	3,227	3,349	3,345	(0.8)	192	2M	6B
1401/06/19	3,301	3,253	3,367	3,372	(0.68)	169	1M	5B
1401/06/16	3,424	3,300	3,425	3,395	(0.79)	257	2M	7B
1401/06/15	3,442	3,355	3,451	3,422	(0.44)	238	2M	6B
1401/06/14	3,350	3,350	3,440	3,437	(0.32)	205	2M	7B
1401/06/13	3,458	3,359	3,458	3,448	(0.29)	221	2M	8B
1401/06/12	3,549	3,300	3,549	3,458	1.47	559	7M	25B
1401/06/09	3,426	3,380	3,520	3,408	(1.47)	330	11M	37B
1401/06/08	3,408	3,397	3,489	3,459	(0.55)	162	3M	11B
1401/06/07	3,400	3,400	3,510	3,478	(0.46)	211	3M	11B
1401/06/06	3,395	3,380	3,524	3,494	(0.91)	194	3M	12B
1401/06/05	3,560	3,419	3,560	3,526	(0.56)	229	3M	12B
1401/06/02	3,620	3,451	3,630	3,546	0.48	132	2M	8B
1401/06/01	3,540	3,512	3,630	3,529	2.05	257	3M	12B
1401/05/31	3,281	3,281	3,474	3,458	4.50	371	7M	23B
1401/05/30	3,254	3,254	3,349	3,309	0.03	119	1M	5B
1401/05/29	3,238	3,237	3,330	3,308	(0.15)	132	3M	9B
1401/05/26	3,312	3,203	3,357	3,313	(0.06)	154	2M	7B
1401/05/25	3,269	3,269	3,390	3,315	0.52	219	2M	8B
1401/05/24	3,220	3,207	3,300	3,298	(1.93)	243	4M	14B
1401/05/23	3,457	3,252	3,460	3,363	(0.47)	273	3M	10B
1401/05/22	3,373	3,373	3,529	3,379	0.51	107	1M	4B
1401/05/19	3,341	3,340	3,478	3,362	1.45	241	3M	11B
1401/05/18	3,304	3,300	3,400	3,314	0.30	155	2M	7B
1401/05/15	3,359	3,240	3,360	3,304	(0.6)	223	4M	14B
1401/05/12	3,335	3,251	3,360	3,324	(0.33)	148	3M	10B
1401/05/11	3,336	3,271	3,379	3,335	(0.03)	65	2M	5B
1401/05/10	3,251	3,219	3,346	3,336	(0.39)	114	2M	6B
1401/05/09	3,301	3,220	3,388	3,349	(1.15)	191	2M	7B
1401/05/08	3,300	3,300	3,405	3,388	(0.5)	191	3M	10B
1401/05/05	3,409	3,360	3,517	3,405	(0.09)	98	927K	3B
1401/05/04	3,370	3,350	3,460	3,408	(0.23)	97	1M	4B
1401/05/03	3,410	3,370	3,547	3,416	(3.69)	201	6M	21B
1401/05/02	3,600	3,430	3,600	3,547	(0.03)	164	3M	11B
1401/05/01	3,725	3,469	3,725	3,548	0.0	142	2M	7B
1401/04/25	3,770	3,700	3,820	3,767	0.11	256	3M	13B
1401/04/22	3,666	3,601	3,786	3,763	(0.42)	188	3M	12B
1401/04/21	3,813	3,662	3,860	3,779	(0.89)	199	3M	12B
1401/04/20	3,854	3,694	3,854	3,813	(1.06)	211	3M	10B
1401/04/18	3,825	3,738	3,950	3,854	(2.03)	247	5M	18B
1401/04/15	3,863	3,860	3,990	3,934	(0.61)	127	2M	8B
1401/04/14	3,861	3,861	4,014	3,958	(0.2)	162	3M	10B
1401/04/13	4,024	3,895	4,050	3,966	2.22	285	5M	21B
1401/04/12	3,700	3,689	4,069	3,880	(0.08)	547	9M	33B
1401/04/11	3,901	3,787	3,955	3,883	(2.58)	266	5M	18B
1401/04/08	4,090	3,890	4,090	3,986	(0.35)	185	2M	7B
1401/04/07	3,889	3,889	4,112	4,000	0.33	326	5M	18B
1401/04/06	4,000	3,889	4,070	3,987	(1.56)	292	5M	18B
1401/04/05	4,110	3,960	4,110	4,050	(2.24)	278	4M	17B
1401/04/04	4,178	4,043	4,199	4,143	3.39	550	8M	33B
1401/04/01	3,979	3,936	4,015	4,007	4.79	670	11M	43B
1401/03/31	3,695	3,694	3,878	3,824	3.52	529	8M	31B
1401/03/30	3,715	3,580	3,820	3,694	(0.57)	410	8M	29B
1401/03/29	3,660	3,600	3,730	3,715	(1.41)	560	5M	17B
1401/03/28	3,849	3,681	3,849	3,768	(1.02)	187	3M	11B
1401/03/25	3,715	3,700	3,875	3,807	0.69	287	5M	18B
1401/03/24	3,940	3,701	3,940	3,781	(0.66)	288	4M	16B
1401/03/23	3,970	3,814	3,970	3,806	0.48	130	2M	7B
1401/03/21	3,699	3,680	3,699	3,788	(0.03)	7	41K	153M
1401/03/18	3,784	3,704	3,814	3,789	(0.68)	302	3M	10B
1401/03/17	3,896	3,719	3,896	3,815	(1.29)	329	4M	15B
1401/03/16	3,906	3,768	4,012	3,865	(2.55)	300	5M	19B
1401/03/11	4,001	3,903	4,017	3,966	0.28	279	4M	17B
1401/03/10	3,906	3,873	4,060	3,955	(1.42)	401	5M	19B
1401/03/09	3,902	3,902	4,047	4,012	(0.52)	372	4M	17B
1401/03/08	3,980	3,754	4,085	4,033	3.15	546	9M	36B
1401/03/07	4,048	3,827	4,118	3,910	(2.93)	492	8M	29B
1401/03/04	4,025	3,986	4,086	4,028	(1.23)	522	8M	32B
1401/03/03	4,114	4,010	4,119	4,078	(0.83)	322	4M	16B
1401/03/02	4,123	4,066	4,180	4,112	(0.07)	562	16M	67B
1401/03/01	4,189	4,090	4,189	4,115	(1.01)	412	6M	23B
1401/02/31	4,299	4,070	4,299	4,157	(2.67)	519	7M	29B
1401/02/28	4,300	4,200	4,419	4,271	(2.78)	591	9M	38B
1401/02/27	4,432	4,261	4,480	4,393	(0.86)	845	25M	109B
1401/02/26	4,530	4,400	4,552	4,431	(1.82)	1,137	59M	260B
1401/02/25	4,550	4,400	4,555	4,513	4.01	1,648	22M	100B
1401/02/24	4,155	4,155	4,355	4,339	4.60	1,068	20M	86B
1401/02/21	4,200	4,110	4,200	4,148	0.56	481	7M	27B
1401/02/20	4,130	4,091	4,183	4,125	(0.41)	274	5M	19B
1401/02/19	4,160	4,110	4,220	4,142	0.0	430	6M	23B
1401/02/18	4,165	4,143	4,194	4,142	0.29	298	3M	11B
1401/02/17	4,160	4,110	4,165	4,130	(0.63)	698	15M	61B
1401/02/12	4,210	4,130	4,210	4,156	(0.02)	339	3M	14B
1401/02/11	4,160	4,130	4,220	4,157	(0.55)	358	5M	21B
1401/02/10	4,131	4,131	4,230	4,180	(0.1)	336	4M	15B
1401/02/07	4,160	4,151	4,278	4,184	0.72	604	5M	23B
1401/02/06	4,209	4,121	4,209	4,154	0.12	346	5M	20B
1401/02/05	4,210	4,106	4,210	4,149	(0.02)	338	4M	18B
1401/02/04	4,150	4,100	4,227	4,150	0.34	271	6M	25B
1401/01/31	4,120	4,101	4,252	4,136	0.12	365	5M	20B
1401/01/30	4,101	4,060	4,225	4,131	0.05	347	4M	16B
1401/01/29	4,050	4,050	4,200	4,129	0.39	602	11M	44B
1401/01/28	4,189	4,090	4,350	4,113	(3.02)	646	11M	47B
1401/01/27	4,259	4,110	4,389	4,241	1.24	507	6M	25B
1401/01/24	4,159	4,101	4,361	4,189	(1.06)	365	5M	20B
1401/01/23	4,060	4,060	4,370	4,234	1.49	548	10M	44B
1401/01/22	4,339	4,150	4,339	4,172	0.75	275	2M	10B
1401/01/21	4,089	4,027	4,228	4,141	2.83	441	7M	29B
1401/01/20	4,079	4,020	4,097	4,027	0.17	264	4M	16B
1401/01/17	4,020	4,000	4,100	4,020	0.15	330	5M	21B
1401/01/16	4,089	4,001	4,089	4,014	(0.99)	403	6M	24B
1401/01/15	4,200	4,000	4,200	4,054	(0.25)	485	6M	24B
1401/01/14	4,079	3,905	4,079	4,064	4.61	737	12M	50B
1401/01/10	3,900	3,900	3,900	3,885	4.58	158	6M	24B
1401/01/09	3,546	3,546	3,722	3,715	4.80	247	7M	25B
1401/01/07	3,533	3,531	3,610	3,545	0.40	246	5M	17B
1401/01/06	3,609	3,528	3,609	3,531	0.09	186	3M	12B
1400/12/28	3,523	3,521	3,610	3,528	0.20	199	2M	6B
1400/12/25	3,496	3,496	3,590	3,521	0.72	167	4M	14B
1400/12/24	3,539	3,494	3,540	3,496	0.06	198	9M	31B
1400/12/23	3,500	3,475	3,540	3,494	0.55	228	4M	15B
1400/12/22	3,473	3,473	3,530	3,475	0.06	166	3M	10B
1400/12/21	3,500	3,463	3,520	3,473	0.23	267	7M	25B
1400/12/18	3,450	3,444	3,522	3,465	0.61	197	4M	12B
1400/12/17	3,443	3,440	3,494	3,444	0.06	240	7M	25B
1400/12/16	3,450	3,416	3,523	3,442	0.79	221	4M	12B
1400/12/15	3,400	3,391	3,480	3,415	0.86	326	4M	13B
1400/12/14	3,445	3,366	3,445	3,386	0.62	275	4M	12B
1400/12/11	3,445	3,356	3,445	3,365	0.27	254	4M	12B
1400/12/09	3,390	3,332	3,429	3,356	0.72	282	3M	11B
1400/12/08	3,355	3,319	3,392	3,332	0.39	255	4M	15B
1400/12/07	3,315	3,314	3,399	3,319	0.15	205	3M	11B
1400/12/04	3,360	3,305	3,378	3,314	0.27	192	3M	9B
1400/12/03	3,349	3,303	3,377	3,305	0.06	220	5M	17B
1400/12/02	3,287	3,285	3,450	3,303	0.52	315	5M	16B
1400/12/01	3,188	3,188	3,330	3,286	(0.12)	253	7M	25B
1400/11/30	3,275	3,273	3,329	3,290	0.03	227	4M	12B
1400/11/27	3,290	3,200	3,332	3,289	(0.51)	275	8M	27B
1400/11/25	3,291	3,290	3,350	3,306	0.03	187	3M	10B
1400/11/24	3,285	3,284	3,350	3,305	0.12	347	6M	20B
1400/11/23	3,268	3,263	3,400	3,301	0.03	507	13M	44B
1400/11/20	3,266	3,255	3,357	3,300	0.06	438	4M	12B
1400/11/19	3,321	3,270	3,400	3,298	0.12	358	3M	11B
1400/11/18	3,292	3,123	3,404	3,294	0.21	751	18M	59B
1400/11/17	3,327	3,179	3,395	3,287	(1.17)	475	10M	32B
1400/11/16	3,300	3,255	3,420	3,326	0.12	519	7M	22B
1400/11/13	3,314	3,300	3,379	3,322	0.24	470	8M	26B
1400/11/12	3,389	3,285	3,389	3,314	0.88	531	9M	30B
1400/11/11	3,439	3,256	3,439	3,285	(4.14)	1,265	19M	62B
1400/11/10	3,419	3,377	3,510	3,427	1.45	359	5M	17B
1400/11/09	3,418	3,260	3,499	3,378	(1.46)	1,161	14M	47B
1400/11/06	3,428	3,428	3,428	3,428	(4.99)	296	9M	30B
1400/11/05	3,433	3,433	3,433	3,608	(0.14)	19	201K	690M
1400/11/04	3,440	3,440	3,440	3,613	(0.22)	38	313K	1B
1400/11/03	3,483	3,462	3,600	3,621	(0.63)	129	965K	3B
1400/11/02	3,562	3,520	3,666	3,644	(0.38)	239	1M	5B
1400/10/29	3,589	3,508	3,650	3,658	(0.92)	222	2M	6B
1400/10/28	3,525	3,517	3,600	3,692	(0.27)	94	401K	1B
1400/10/27	3,573	3,539	3,700	3,702	(0.62)	227	2M	6B
1400/10/26	3,737	3,590	3,737	3,725	(0.4)	176	986K	4B
1400/10/25	3,622	3,622	3,720	3,740	(0.37)	200	1M	4B
1400/10/22	3,699	3,640	3,769	3,754	(0.74)	208	2M	6B
1400/10/21	3,795	3,680	3,795	3,782	(0.13)	140	2M	6B
1400/10/20	3,759	3,667	3,788	3,787	(0.21)	153	932K	3B
1400/10/19	3,740	3,664	3,798	3,795	(0.45)	244	2M	6B
1400/10/18	3,710	3,710	3,835	3,812	(0.29)	177	2M	7B
1400/10/15	3,730	3,725	3,836	3,823	(0.13)	130	1M	4B
1400/10/14	3,844	3,713	3,845	3,828	(0.16)	140	911K	3B
1400/10/13	3,888	3,737	3,888	3,834	(0.1)	104	553K	2B
1400/10/12	3,771	3,700	3,850	3,838	(0.21)	195	1M	5B
1400/10/11	3,858	3,721	3,858	3,846	(0.34)	131	1M	5B
1400/10/08	3,900	3,697	3,970	3,859	(0.49)	264	2M	8B
1400/10/07	4,009	3,884	4,009	3,878	0.26	206	2M	7B
1400/10/06	3,950	3,842	4,000	3,868	0.73	208	2M	8B
1400/10/05	3,900	3,830	3,939	3,840	0.34	203	2M	7B
1400/10/04	3,936	3,814	3,939	3,827	1.38	300	3M	12B
1400/10/01	3,880	3,730	3,915	3,775	1.21	234	2M	8B
1400/09/30	3,815	3,755	3,869	3,730	0.76	188	2M	7B
1400/09/28	3,760	3,574	3,859	3,702	(1.59)	281	3M	10B
1400/09/27	3,586	3,586	3,880	3,762	(0.13)	195	871K	3B
1400/09/24	3,591	3,591	3,790	3,767	(0.34)	226	1M	5B
1400/09/23	3,648	3,648	3,700	3,780	(1.54)	207	2M	8B
1400/09/22	3,761	3,746	3,900	3,839	(2.64)	202	4M	15B
1400/09/21	3,850	3,765	3,909	3,943	(0.38)	122	1M	5B
1400/09/20	3,901	3,900	3,990	3,958	(0.23)	141	1M	4B
1400/09/17	3,970	3,881	3,997	3,967	(0.18)	241	4M	14B
1400/09/16	3,990	3,828	4,000	3,974	(0.2)	266	3M	13B
1400/09/15	4,000	3,960	4,089	3,982	0.38	220	4M	14B
1400/09/14	3,987	3,871	4,013	3,967	0.13	254	3M	13B
1400/09/13	4,170	3,891	4,188	3,962	(3.25)	490	5M	20B
1400/09/10	4,130	3,993	4,130	4,095	(0.9)	323	3M	12B
1400/09/09	4,200	4,000	4,200	4,132	(0.98)	380	3M	14B
1400/09/08	4,100	4,076	4,220	4,173	(0.07)	272	2M	8B
1400/09/07	4,280	4,095	4,280	4,176	(0.31)	352	3M	14B
1400/09/06	4,100	4,026	4,320	4,189	(0.59)	493	4M	16B
1400/09/03	4,145	4,070	4,330	4,214	(0.54)	400	3M	15B
1400/09/02	4,190	4,132	4,397	4,237	0.55	441	3M	12B
1400/09/01	4,250	4,064	4,307	4,214	2.73	674	9M	38B
1400/08/30	4,250	3,914	4,250	4,102	(0.41)	656	6M	24B
1400/08/29	4,200	4,072	4,300	4,119	(3.9)	961	11M	45B
1400/08/26	4,289	4,200	4,289	4,286	4.92	1,794	32M	137B
1400/08/25	4,086	4,086	4,086	4,085	4.96	143	7M	27B
1400/08/23	3,892	3,892	3,892	3,892	4.99	161	7M	27B
1400/08/12	9,180	9,180	9,900	9,652	0.19	1,905	19M	185B
1400/08/11	9,650	9,598	9,990	9,634	(4.64)	1,122	9M	90B
1400/08/10	10,290	9,775	10,600	10,103	(1.81)	954	8M	83B
1400/08/09	10,550	9,998	10,990	10,289	(2.23)	878	15M	156B
1400/08/08	10,584	10,340	10,915	10,524	1.23	886	5M	56B
1400/08/05	10,070	9,970	10,453	10,396	4.42	844	7M	72B
1400/08/04	9,590	9,590	10,070	9,956	3.81	1,122	9M	94B
1400/08/03	9,528	9,528	9,980	9,591	(4.37)	749	6M	60B
1400/08/01	10,700	9,898	10,700	10,029	(3.73)	640	4M	41B
1400/07/28	10,470	10,352	10,700	10,418	0.34	403	2M	16B
1400/07/27	10,353	10,200	10,580	10,383	1.69	552	3M	29B
1400/07/26	10,650	10,049	10,650	10,210	(3.47)	748	4M	43B
1400/07/25	11,290	10,499	11,342	10,577	(4.29)	1,064	6M	66B
1400/07/24	10,450	10,450	11,280	11,051	2.76	700	5M	52B
1400/07/21	10,662	10,662	11,223	10,754	(4.18)	360	3M	34B
1400/07/20	11,300	11,066	11,849	11,223	(3.65)	342	2M	25B
1400/07/19	12,005	11,336	12,166	11,648	(2.38)	752	5M	53B
1400/07/18	12,070	11,827	12,090	11,932	0.73	623	3M	36B
1400/07/17	12,090	11,600	12,300	11,845	(2.61)	705	4M	47B
1400/07/14	12,300	12,034	12,349	12,162	0.32	690	3M	35B
1400/07/12	12,280	11,999	12,388	12,123	0.36	789	4M	51B
1400/07/11	12,080	11,880	12,634	12,079	(2.29)	816	4M	51B
1400/07/10	12,200	12,180	12,639	12,362	2.67	873	5M	56B
1400/07/07	12,030	11,850	12,253	12,040	0.07	665	4M	45B
1400/07/06	12,380	11,850	12,380	12,032	(0.4)	805	4M	50B
1400/07/04	12,750	11,862	12,750	12,080	(2.88)	1,143	9M	106B
1400/07/03	12,200	12,200	12,700	12,438	2.33	804	4M	50B
1400/06/31	12,700	11,878	13,000	12,155	(2.78)	1,448	10M	118B
1400/06/30	12,850	12,103	13,150	12,503	(1.71)	1,149	5M	62B
1400/06/29	12,150	12,150	12,770	12,721	4.60	1,196	7M	87B
1400/06/28	12,100	12,065	12,546	12,162	(4.24)	1,773	14M	167B
1400/06/27	13,011	12,569	13,590	12,700	(4.01)	980	8M	95B
1400/06/24	13,120	13,000	13,500	13,230	(1.87)	1,470	4M	59B
1400/06/23	13,479	12,985	13,750	13,482	2.55	1,247	5M	73B
1400/06/22	13,100	13,088	13,570	13,147	(4.57)	1,795	13M	173B
1400/06/21	14,000	13,598	14,497	13,776	(3.75)	598	3M	46B
1400/06/20	14,500	13,892	14,750	14,313	1.04	1,417	7M	98B
1400/06/17	14,000	13,770	14,660	14,166	(2.07)	2,360	10M	137B
1400/06/16	14,600	14,430	14,790	14,465	(4.77)	1,189	6M	86B
1400/06/15	15,080	14,175	15,667	15,189	1.80	5,592	48M	730B
1400/06/14	14,922	14,810	14,922	14,921	4.99	2,022	51M	760B
1400/06/13	13,750	13,750	14,253	14,212	4.69	1,550	25M	351B
1400/06/10	13,021	13,021	13,900	13,575	0.54	1,078	5M	75B
1400/06/09	13,479	13,478	14,000	13,502	(4.83)	1,401	9M	117B
1400/06/08	14,151	14,098	14,850	14,187	(4.4)	663	4M	54B
1400/06/07	15,100	14,388	15,495	14,840	(2.01)	1,966	8M	114B
1400/06/06	14,700	14,350	15,374	15,145	3.44	1,533	7M	101B
1400/06/03	14,690	14,550	14,900	14,642	1.60	1,327	6M	85B
1400/06/02	13,512	13,512	14,469	14,411	4.58	1,069	9M	135B
1400/06/01	13,800	13,310	14,381	13,780	0.61	846	5M	64B
1400/05/31	13,790	13,450	13,960	13,697	1.85	1,075	5M	69B
1400/05/24	13,820	13,220	13,840	13,448	(2.49)	1,552	8M	103B
1400/05/23	14,051	13,535	14,051	13,791	3.06	1,153	7M	94B
1400/05/20	12,950	12,950	13,519	13,382	3.93	1,815	10M	135B
1400/05/19	12,980	12,580	13,150	12,876	(1.89)	1,920	12M	160B
1400/05/18	13,500	12,960	14,000	13,124	(3.56)	2,205	11M	146B
1400/05/17	13,375	13,374	13,639	13,608	4.76	1,164	6M	76B
1400/05/16	12,400	12,400	13,250	12,990	1.98	993	5M	64B
1400/05/13	13,060	12,438	13,450	12,738	(2.63)	1,688	8M	103B
1400/05/12	13,210	13,014	13,559	13,082	(4.5)	816	5M	70B
1400/05/11	13,670	13,585	14,500	13,698	(4.2)	1,019	5M	63B
1400/05/10	14,400	13,650	14,780	14,299	(0.12)	659	4M	58B
1400/05/05	13,800	13,774	14,300	14,316	(1.26)	117	697K	10B
1400/05/04	15,000	14,235	15,000	14,498	(3.24)	1,127	5M	77B
1400/04/28	15,369	14,599	15,396	14,984	2.19	803	4M	55B
1400/04/22	15,050	14,550	15,400	15,048	2.53	2,248	12M	182B
1400/04/21	14,450	14,400	14,896	14,677	3.13	1,206	6M	84B
1400/04/20	14,000	14,000	14,600	14,232	(0.29)	1,338	8M	110B
1400/04/19	14,561	14,182	15,120	14,273	(4.39)	1,138	8M	120B
1400/04/16	14,701	14,620	15,380	14,928	0.25	1,025	12M	179B
1400/04/15	15,400	14,610	15,400	14,891	(2.32)	1,538	7M	104B
1400/04/14	15,140	14,840	15,788	15,244	(1.49)	1,086	4M	67B
1400/04/13	15,250	15,132	16,184	15,475	(2.84)	1,028	5M	81B
1400/04/12	16,400	15,214	16,400	15,928	1.52	1,481	5M	73B
1400/04/09	15,000	14,690	15,872	15,689	3.78	1,408	7M	109B
1400/04/08	14,230	14,230	15,390	15,117	3.10	1,127	6M	86B
1400/04/07	14,460	14,380	15,050	14,662	1.32	1,132	6M	82B
1400/04/06	14,999	14,120	15,000	14,471	(2.28)	1,394	7M	100B
1400/04/05	14,700	14,330	15,150	14,808	2.44	1,430	7M	97B
1400/04/02	14,300	13,970	14,512	14,455	4.59	1,593	12M	172B
1400/04/01	13,700	13,383	14,440	13,821	(1.19)	1,711	8M	112B
1400/03/31	13,599	13,274	14,600	13,987	0.11	1,682	11M	153B
1400/03/30	14,266	13,500	14,266	13,972	2.83	1,940	11M	152B
1400/03/29	13,450	13,330	13,596	13,587	4.93	1,014	12M	161B
1400/03/26	12,636	12,551	13,202	12,949	2.98	1,944	11M	139B
1400/03/25	12,500	12,150	12,586	12,574	4.90	1,509	12M	147B
1400/03/24	11,500	11,410	12,225	11,987	2.95	1,932	10M	125B
1400/03/23	11,520	11,485	12,089	11,643	(3.69)	529	4M	41B
1400/03/22	11,940	11,940	12,600	12,089	(3.81)	762	4M	53B
1400/03/19	12,799	12,514	13,000	12,568	(4.59)	1,640	10M	122B
1400/03/18	13,100	12,630	13,850	13,172	(0.92)	3,841	18M	237B
1400/03/17	13,194	13,194	13,800	13,294	(4.28)	5,588	37M	497B
1400/03/12	13,830	13,830	13,830	13,888	(4.6)	175	2M	33B
1400/03/11	13,833	13,833	13,833	14,557	(0.03)	7	15K	213M
1400/03/10	13,834	13,834	13,834	14,561	(0.01)	4	5K	73M
1400/03/09	13,854	13,854	13,854	14,562	(0.14)	28	76K	1B
1400/03/08	13,864	13,864	13,864	14,583	(0.07)	29	34K	473M
1400/03/05	13,866	13,866	13,866	14,593	(0.01)	6	7K	94M
1400/03/04	13,867	13,867	13,867	14,595	(0.01)	3	4K	58M
1400/03/03	13,867	13,867	13,867	14,596	0.0	2	2K	21M
1400/03/02	13,867	13,867	13,867	14,596	0.0	1	388	5M
1400/03/01	13,882	13,882	13,882	14,596	(0.11)	7	58K	799M
1400/02/29	13,887	13,887	13,887	14,612	(0.03)	9	19K	258M
1400/02/28	13,888	13,888	13,888	14,617	(0.01)	5	4K	50M
1400/02/27	13,918	13,918	13,918	14,618	(0.22)	11	113K	2B
1400/02/26	13,924	13,924	13,924	14,650	(0.04)	11	22K	304M
1400/02/25	13,931	13,931	13,931	14,656	(0.05)	18	27K	383M
1400/02/22	14,227	14,227	14,227	14,664	(0.01)	9	12K	175M
1400/02/21	14,227	14,227	14,227	14,666	(0.01)	6	10K	145M
1400/02/20	14,229	14,229	14,229	14,667	(0.01)	10	15K	210M
1400/02/19	14,229	14,229	14,229	14,669	0.0	2	855	12M
1400/02/18	14,229	14,229	14,229	14,669	0.0	5	3K	45M
1400/02/15	14,229	14,229	14,229	14,669	0.0	2	2K	32M
1400/02/13	14,229	14,229	14,229	14,669	0.0	3	2K	26M
1400/02/12	14,229	14,229	14,229	14,669	0.0	2	3K	39M
1400/02/11	14,229	14,229	14,229	14,669	0.0	5	2K	35M
1400/02/08	14,232	14,232	14,232	14,669	(0.02)	19	23K	326M
1400/02/07	14,232	14,232	14,232	14,672	0.0	5	4K	52M
1400/02/06	14,234	14,234	14,234	14,672	(0.01)	3	13K	180M
1400/02/05	14,235	14,235	14,235	14,674	(0.01)	5	6K	91M
1400/02/04	14,235	14,235	14,235	14,675	0.0	4	3K	46M
1400/02/01	14,239	14,239	14,239	14,675	(0.03)	9	28K	394M
1400/01/31	14,403	14,403	14,403	14,679	(0.12)	11	192K	3B
1400/01/30	14,404	14,404	14,404	14,696	(0.01)	7	9K	131M
1400/01/29	14,404	14,404	14,404	14,697	0.0	3	2K	22M
1400/01/28	14,404	14,404	14,404	14,697	0.0	8	5K	77M
1400/01/25	14,406	14,406	14,406	14,697	(0.01)	6	23K	331M
1400/01/24	14,408	14,408	14,408	14,699	(0.02)	20	35K	504M
1400/01/23	14,409	14,409	14,409	14,702	(0.01)	12	10K	143M
1400/01/22	14,412	14,412	14,412	14,703	(0.02)	9	29K	425M
1400/01/21	14,414	14,414	14,414	14,706	(0.01)	7	19K	274M
1400/01/18	14,418	14,418	14,418	14,708	(0.03)	19	40K	583M
1400/01/17	14,425	14,425	14,425	14,712	(0.05)	24	80K	1B
1400/01/16	14,433	14,433	14,433	14,719	(0.05)	26	92K	1B
1400/01/15	14,434	14,434	14,434	14,727	(0.01)	6	7K	95M
1400/01/14	14,448	14,448	14,448	14,728	(0.09)	39	164K	2B
1400/01/11	14,477	14,477	14,477	14,742	(0.2)	69	359K	5B
1400/01/10	14,547	14,546	14,600	14,772	(0.47)	281	839K	12B
1400/01/08	15,666	14,486	15,666	14,842	0.41	3,553	16M	232B
1400/01/07	14,067	14,067	15,215	14,781	2.97	1,533	8M	122B
1399/12/27	14,111	14,111	14,111	14,354	(0.31)	172	526K	7B
1399/12/26	14,398	14,398	14,398	14,398	(1.99)	451	4M	52B
1399/12/25	14,411	14,411	14,411	14,691	(0.1)	46	163K	2B
1399/12/24	14,429	14,429	14,429	14,705	(0.12)	68	204K	3B
1399/12/23	14,444	14,444	14,444	14,723	(0.1)	49	175K	3B
1399/12/20	14,453	14,453	14,453	14,738	(0.06)	51	105K	2B
1399/12/19	14,541	14,541	14,541	14,747	(0.61)	129	1M	15B
1399/12/18	14,563	14,563	14,563	14,837	(0.15)	79	261K	4B
1399/12/17	14,574	14,574	14,574	14,860	(0.07)	47	120K	2B
1399/12/16	14,576	14,576	14,576	14,871	(0.01)	22	21K	312M
1399/12/13	14,587	14,587	14,587	14,873	(0.07)	23	126K	2B
1399/12/12	14,593	14,593	14,593	14,884	(0.04)	35	63K	925M
1399/12/11	14,617	14,617	14,617	14,890	(0.17)	33	286K	4B
1399/12/10	14,627	14,627	14,627	14,915	(0.07)	24	110K	2B
1399/12/09	14,635	14,635	14,635	14,925	(0.05)	35	93K	1B
1399/12/06	14,664	14,664	14,664	14,933	(0.2)	73	331K	5B
1399/12/05	14,681	14,681	14,681	14,963	(0.11)	51	182K	3B
1399/12/04	14,749	14,749	14,749	14,980	(0.46)	64	753K	11B
1399/12/03	14,792	14,792	14,792	15,049	(0.29)	66	481K	7B
1399/12/02	14,875	14,875	14,875	15,093	(0.56)	142	922K	14B
1399/11/29	15,018	15,018	15,018	15,178	(0.95)	189	2M	24B
1399/11/28	15,162	15,162	15,162	15,324	(0.95)	212	2M	24B
1399/11/27	15,383	15,383	15,383	15,471	(1.43)	339	2M	37B
1399/11/26	16,223	15,587	16,500	15,696	(1.31)	1,790	11M	167B
1399/11/25	15,976	15,580	15,976	15,905	5.53	2,193	11M	180B
1399/11/21	14,564	14,564	15,730	15,072	(1.68)	6,203	37M	559B
1399/11/20	15,900	15,254	15,900	15,330	(4.52)	760	6M	90B
1399/11/19	15,830	15,410	16,800	16,056	(0.9)	3,733	22M	359B
1399/11/18	17,380	15,843	17,380	16,202	(2.84)	3,410	19M	303B
1399/11/15	16,756	16,000	16,756	16,676	4.49	2,483	20M	327B
1399/11/14	16,000	15,206	16,800	15,959	(0.29)	5,574	38M	610B
1399/11/13	16,070	15,884	16,719	16,006	(4.26)	3,666	23M	361B
1399/11/12	18,000	16,486	18,000	16,719	(3.65)	3,045	22M	369B
1399/11/11	16,500	16,300	17,564	17,353	3.74	2,708	16M	274B
1399/11/08	16,728	16,728	16,728	16,728	(5.0)	427	3M	48B
1399/11/07	17,800	17,537	18,280	17,608	(4.61)	856	5M	91B
1399/11/06	18,541	18,441	19,210	18,459	(4.9)	1,728	11M	212B
1399/11/05	20,000	18,828	20,700	19,411	(2.05)	4,462	23M	454B
1399/11/04	19,969	19,712	20,980	19,818	(4.49)	5,130	40M	801B
1399/11/01	20,250	19,969	22,000	20,749	(1.29)	4,574	24M	496B
1399/10/30	20,996	20,996	21,520	21,020	(4.89)	1,994	20M	422B
1399/10/29	21,997	21,997	21,997	22,101	(4.55)	138	2M	52B
1399/10/27	24,171	22,093	24,390	23,154	(0.43)	3,326	15M	343B
1399/10/24	21,869	21,869	24,060	23,255	1.02	9,357	47M	1T
1399/10/23	23,870	22,873	24,000	23,020	(4.39)	3,041	18M	403B
1399/10/22	24,620	23,569	25,290	24,076	(2.95)	4,550	20M	487B
1399/10/21	25,700	24,323	26,239	24,809	(3.1)	5,474	32M	786B
1399/10/20	26,490	25,243	27,390	25,603	(3.64)	4,418	21M	539B
1399/10/17	26,750	26,258	28,500	26,571	(3.86)	6,371	35M	921B
1399/10/16	28,205	25,810	28,205	27,639	2.89	8,639	65M	2T
1399/10/15	26,862	26,862	26,862	26,862	5.00	581	4M	104B
1399/10/14	25,216	25,216	26,499	25,583	(3.62)	10,648	65M	2T
1399/10/13	26,543	26,543	26,543	26,543	(5.0)	483	3M	73B
1399/10/10	28,846	26,100	28,846	27,939	1.70	20,768	179M	5T
1399/10/09	26,150	26,150	27,515	27,473	4.84	3,448	77M	2T
1399/10/08	26,119	26,119	27,000	26,205	(4.68)	1,130	7M	182B
1399/10/07	28,500	26,696	29,000	27,493	(2.16)	7,384	30M	820B
1399/10/06	27,700	26,170	28,924	28,101	2.01	12,317	77M	2T
1399/10/02	27,547	27,547	27,547	27,547	5.00	234	3M	74B
1399/10/01	26,236	26,236	26,236	26,236	5.00	388	6M	152B
1399/09/30	24,987	24,987	24,987	24,987	5.00	417	7M	169B
1399/09/29	23,798	23,798	23,798	23,798	5.00	331	7M	173B
1399/09/26	21,360	21,360	23,608	22,665	0.81	5,102	41M	920B
1399/09/25	22,484	22,484	22,484	22,484	(5.0)	293	3M	66B
1399/09/24	24,217	22,010	24,217	23,667	2.61	6,287	44M	1T
1399/09/23	22,612	21,550	23,366	23,064	3.64	6,060	72M	2T
1399/09/22	22,298	21,276	22,298	22,254	4.79	2,087	31M	692B
1399/09/19	21,237	21,237	21,237	21,237	5.00	441	3M	68B
1399/09/18	20,226	20,226	20,226	20,226	5.00	453	3M	59B
1399/09/17	19,263	19,263	19,263	19,263	5.00	534	3M	55B
1399/09/16	18,346	18,346	18,346	18,346	5.00	307	3M	53B
1399/09/12	17,473	17,473	17,473	17,473	5.00	285	3M	57B
1399/09/11	16,641	16,641	16,641	16,641	5.00	344	5M	84B
1399/09/10	15,136	15,136	15,892	15,849	4.71	660	12M	193B
1399/09/09	14,590	14,532	15,750	15,136	(1.05)	2,638	12M	186B
1399/09/08	14,910	14,731	16,140	15,296	(1.35)	2,210	8M	124B
1399/09/05	15,618	14,985	15,618	15,506	4.24	2,963	15M	239B
1399/09/04	14,875	14,875	14,875	14,875	5.00	580	6M	87B
1399/09/03	14,170	13,690	14,170	14,167	4.97	518	5M	71B
1399/09/02	13,090	12,400	13,690	13,496	3.50	1,030	8M	114B
1399/09/01	13,588	12,294	13,588	13,039	0.76	1,885	12M	151B
1399/08/28	12,941	12,941	12,941	12,941	5.00	359	4M	57B
1399/08/27	12,521	12,210	12,521	12,325	3.35	281	3M	37B
1399/08/26	11,600	11,031	12,118	11,925	3.33	946	7M	86B
1399/08/25	12,000	11,400	12,200	11,541	3.18	1,007	6M	72B
1399/08/24	10,954	10,953	11,400	11,185	(2.98)	871	4M	43B
1399/08/21	11,121	11,121	11,121	11,529	(1.51)	141	1M	14B
1399/08/20	11,374	11,374	11,900	11,706	(2.22)	342	2M	22B
1399/08/19	11,382	11,382	11,382	11,972	(0.08)	25	60K	678M
1399/08/18	11,391	11,391	11,391	11,981	(0.08)	18	61K	691M
1399/08/17	11,448	11,445	12,050	11,990	(0.47)	112	413K	5B
1399/08/14	11,969	11,969	12,450	12,047	(4.37)	660	3M	41B
1399/08/12	12,248	12,248	12,824	12,598	(2.28)	387	2M	23B
1399/08/11	13,350	12,747	13,500	12,892	(3.91)	936	6M	80B
1399/08/10	13,267	13,267	13,922	13,417	(3.92)	1,736	10M	129B
1399/08/07	13,332	13,332	13,332	13,965	(0.48)	69	330K	4B
1399/08/06	13,372	13,372	13,372	14,033	(0.3)	40	202K	3B
1399/08/05	13,423	13,423	13,423	14,075	(0.38)	58	263K	4B
1399/08/03	13,935	13,935	14,206	14,129	(3.67)	523	3M	35B
1399/07/30	14,900	14,206	15,480	14,668	(1.91)	658	2M	33B
1399/07/29	14,621	14,608	15,300	14,953	(2.75)	670	2M	31B
1399/07/28	15,200	14,500	15,733	15,376	2.62	1,882	8M	116B
1399/07/27	15,004	14,500	15,004	14,984	4.86	1,063	7M	100B
1399/07/23	13,210	13,210	14,566	14,290	3.01	1,070	5M	77B
1399/07/22	13,870	13,863	14,390	13,873	(4.93)	604	5M	76B
1399/07/21	14,380	14,380	15,000	14,592	(3.59)	616	2M	35B
1399/07/20	14,800	14,623	15,910	15,136	(1.66)	1,428	5M	76B
1399/07/19	15,505	14,722	16,100	15,392	(0.67)	1,247	4M	62B
1399/07/16	15,505	15,505	15,505	15,496	4.94	483	4M	55B
1399/07/15	15,402	15,402	15,402	14,767	0.67	56	478K	7B
1399/07/14	14,200	13,738	14,697	14,669	4.79	793	7M	100B
1399/07/13	13,900	12,900	14,141	13,998	3.94	934	5M	64B
1399/07/12	13,281	13,281	14,000	13,468	(3.66)	965	4M	51B
1399/07/09	13,429	13,429	14,135	13,980	(1.1)	355	815K	11B
1399/07/08	13,634	13,634	13,634	14,135	(1.51)	128	1M	14B
1399/07/07	13,640	13,640	13,640	14,351	(0.04)	22	29K	397M
1399/07/06	13,773	13,773	14,020	14,357	(0.97)	182	691K	10B
1399/07/05	13,540	13,540	14,941	14,497	1.88	1,136	5M	71B
1399/07/02	14,223	14,223	14,971	14,230	(4.95)	463	4M	60B
1399/07/01	14,248	14,248	14,248	14,971	(0.17)	52	111K	2B
1399/06/31	14,384	14,384	14,384	14,997	(0.95)	52	617K	9B
1399/06/30	14,477	14,477	14,660	15,141	(0.64)	203	415K	6B
1399/06/29	14,660	14,660	15,000	15,238	(1.25)	373	836K	12B
1399/06/26	16,290	14,915	16,290	15,431	(1.71)	804	3M	48B
1399/06/25	14,420	14,420	15,849	15,699	4.00	666	3M	53B
1399/06/24	14,797	14,797	15,990	15,095	(3.08)	1,264	7M	107B
1399/06/23	15,000	14,999	15,788	15,575	(1.35)	338	920K	14B
1399/06/22	16,390	15,200	16,390	15,788	0.03	256	378K	6B
1399/06/19	15,551	15,551	16,400	15,783	(3.58)	604	2M	37B
1399/06/18	15,556	15,556	15,556	16,369	(0.03)	13	19K	297M
1399/06/17	15,610	15,610	15,610	16,374	(0.35)	27	205K	3B
1399/06/16	15,731	15,731	15,731	16,431	(0.77)	91	458K	7B
1399/06/15	15,971	15,971	15,971	16,558	(1.5)	208	895K	14B
1399/06/12	16,055	16,055	16,055	16,811	(0.53)	69	300K	5B
1399/06/11	16,093	16,093	16,093	16,900	(0.23)	110	132K	2B
1399/06/10	17,990	16,679	17,990	16,939	(3.51)	850	4M	75B
1399/06/05	17,800	16,740	18,280	17,556	(0.25)	2,184	7M	115B
1399/06/04	17,072	17,072	18,511	17,600	(2.06)	1,392	6M	110B
1399/06/03	17,141	17,141	17,141	17,970	(0.4)	64	221K	4B
1399/06/02	17,274	17,274	17,274	18,043	(0.77)	116	420K	7B
1399/06/01	17,406	17,406	17,406	18,183	(0.76)	220	415K	7B
1399/05/25	33,500	33,401	34,890	33,681	(4.2)	2,314	5M	184B
1399/05/22	36,345	34,208	37,418	35,158	(2.36)	1,774	6M	194B
1399/05/21	36,000	35,995	37,000	36,008	(4.96)	855	1M	54B
1399/05/20	40,550	36,698	40,550	37,889	(1.92)	3,635	8M	292B
1399/05/19	37,300	36,200	39,716	38,629	2.13	5,264	13M	505B
1399/05/15	37,751	37,751	39,000	37,825	(4.81)	1,360	3M	111B
1399/05/14	40,128	38,218	40,128	39,737	3.97	1,387	4M	143B
1399/05/13	38,358	36,532	38,358	38,218	4.62	1,866	5M	203B
1399/05/12	36,532	36,532	36,532	36,532	5.00	910	3M	91B
1399/05/11	34,793	34,793	34,793	34,793	5.00	860	2M	57B
1399/05/08	33,413	32,000	33,413	33,137	4.13	1,226	3M	101B
1399/05/07	31,700	30,455	31,855	31,822	4.89	1,519	6M	185B
1399/05/06	30,377	29,000	30,377	30,339	4.87	3,382	12M	361B
1399/05/05	27,280	27,280	30,150	28,931	0.75	4,357	14M	401B
1399/05/04	28,655	28,655	28,655	28,715	(4.8)	925	2M	46B
1399/05/01	31,200	29,640	32,700	30,163	1.09	630	2M	65B
1399/04/29	30,404	28,700	30,404	30,289	4.60	3,509	15M	455B
1399/04/28	28,547	26,733	29,547	28,957	2.90	2,839	10M	280B
1399/04/25	28,266	28,266	28,266	28,140	4.53	523	2M	52B
1399/04/24	27,535	27,535	27,535	26,920	2.65	471	1M	30B
1399/04/23	26,224	26,224	26,224	26,224	5.00	464	3M	70B
1399/04/22	24,976	24,976	24,976	24,976	5.00	288	2M	54B
1399/04/21	23,275	23,275	25,725	23,787	(2.91)	2,468	8M	194B
1399/04/18	25,500	24,383	25,500	24,500	(4.54)	1,783	4M	95B
1399/04/17	26,160	24,908	26,348	25,666	(1.91)	2,972	9M	224B
1399/04/16	26,345	25,451	26,750	26,167	2.50	3,270	7M	174B
1399/04/15	25,110	24,737	26,799	25,528	(1.96)	3,331	8M	215B
1399/04/14	26,300	25,781	27,391	26,038	(4.05)	2,734	6M	149B
1399/04/11	28,650	26,220	28,650	27,137	(0.58)	3,025	6M	169B
1399/04/10	25,354	25,354	27,472	27,296	4.33	1,411	3M	72B
1399/04/09	26,158	26,158	27,000	26,164	(4.98)	1,678	6M	151B
1399/04/08	28,579	27,401	28,579	27,534	(4.54)	2,388	6M	177B
1399/04/07	29,000	28,580	30,090	28,843	(4.13)	2,813	7M	189B
1399/04/04	29,100	29,000	31,249	30,084	(0.95)	2,183	5M	141B
1399/04/03	29,110	28,999	30,866	30,372	3.32	4,492	13M	389B
1399/04/02	30,120	28,599	30,987	29,397	(2.35)	5,076	10M	287B
1399/04/01	30,109	28,910	30,109	30,104	4.98	2,301	15M	455B
1399/03/31	28,676	28,676	28,676	28,676	5.00	540	2M	63B
1399/03/27	27,311	27,311	27,311	27,311	5.00	485	2M	62B
1399/03/26	26,057	26,057	26,057	26,011	4.81	428	2M	49B
1399/03/25	26,000	24,382	26,000	24,817	(3.3)	3,555	8M	201B
1399/03/24	26,126	24,990	26,800	25,665	(0.62)	4,287	9M	240B
1399/03/21	26,250	25,300	26,862	25,824	(2.83)	2,903	7M	184B
1399/03/20	27,000	26,227	27,999	26,576	(3.73)	1,416	3M	73B
1399/03/19	27,001	26,884	29,198	27,607	(2.44)	1,831	6M	154B
1399/03/18	28,495	27,587	28,614	28,298	3.84	2,276	6M	164B
1399/03/17	26,250	26,250	27,482	27,252	4.12	1,698	4M	113B
1399/03/13	25,100	25,100	27,000	26,174	0.45	2,150	5M	126B
1399/03/12	26,849	26,024	26,849	26,056	(4.88)	1,242	3M	70B
1399/03/11	29,673	26,849	29,673	27,393	(3.07)	1,215	3M	76B
1399/03/10	28,200	27,411	28,291	28,262	4.89	1,047	2M	58B
1399/03/07	26,000	25,701	27,365	26,944	3.24	1,803	3M	68B
1399/03/06	25,500	25,500	27,300	26,099	0.14	1,895	3M	90B
1399/03/03	26,000	25,901	26,450	26,063	(0.29)	1,631	5M	119B
1399/02/31	26,500	25,750	27,376	26,139	(3.55)	2,322	8M	196B
1399/02/30	27,840	26,005	27,840	27,101	2.21	2,650	6M	159B
1399/02/29	26,545	25,461	26,545	26,515	4.88	1,192	4M	98B
1399/02/28	24,000	24,000	25,462	25,281	4.25	1,243	5M	129B
1399/02/27	24,100	23,900	26,000	24,250	(2.86)	2,723	7M	164B
1399/02/24	24,812	24,812	27,222	24,964	(4.41)	3,426	12M	304B
1399/02/23	25,147	25,147	25,147	26,117	(1.33)	307	501K	13B
1399/02/22	26,562	26,144	26,562	26,470	(3.82)	924	1M	39B
1399/02/21	29,356	26,562	29,356	27,520	(1.57)	5,472	12M	326B
1399/02/20	27,980	27,600	27,983	27,959	4.91	1,916	5M	140B
1399/02/17	25,300	25,300	27,669	26,651	1.08	3,568	7M	176B
1399/02/16	27,000	25,650	28,300	26,366	(4.74)	2,282	6M	149B
1399/02/13	27,707	27,100	27,707	27,679	4.89	2,569	5M	145B
1399/02/10	25,525	25,525	27,539	26,388	(1.79)	9,681	26M	676B
1399/02/09	26,799	26,799	26,799	26,868	(4.75)	1,316	2M	51B
1399/02/08	27,806	27,305	29,196	28,209	6.52	3,224	6M	179B
1399/02/06	26,482	26,450	26,482	26,482	5.00	3,029	8M	213B
1399/02/03	25,000	24,424	25,491	25,221	3.88	4,085	10M	260B
1399/02/02	24,424	23,634	24,424	24,278	4.37	7,620	29M	692B
1399/02/01	23,261	23,173	23,261	23,261	5.00	1,995	11M	249B
1399/01/31	22,180	21,330	22,180	22,154	4.88	2,238	11M	244B
1399/01/30	21,124	21,124	21,124	21,124	5.00	556	3M	70B
1399/01/27	18,666	18,666	20,628	20,119	2.41	2,932	11M	212B
1399/01/26	20,000	19,328	20,000	19,646	(3.44)	893	2M	34B
1399/01/25	19,700	19,620	20,500	20,345	1.78	1,650	3M	65B
1399/01/24	20,500	19,668	20,500	19,989	(3.21)	2,361	5M	96B
1399/01/23	21,850	19,861	21,850	20,652	(1.21)	2,089	4M	79B
1399/01/20	20,916	20,500	20,916	20,906	4.95	988	4M	75B
1399/01/19	20,594	20,594	20,594	19,920	1.56	417	891K	18B
1399/01/18	19,931	19,312	19,931	19,614	3.33	782	2M	39B
1399/01/17	19,101	19,000	19,253	18,982	3.52	597	2M	40B
1399/01/16	17,900	17,710	18,391	18,337	4.69	1,334	5M	93B
1399/01/11	17,794	16,913	18,000	17,516	(1.56)	1,291	2M	29B
1399/01/10	18,652	17,010	18,652	17,794	0.15	1,526	2M	37B
1399/01/09	17,933	17,210	18,057	17,767	3.31	1,274	2M	40B
1399/01/06	16,440	16,440	17,500	17,198	0.70	1,210	2M	31B
1399/01/05	17,550	16,500	17,600	17,079	(0.37)	796	873K	15B
1398/12/28	17,100	16,600	17,849	17,143	0.69	653	1M	22B
1398/12/27	16,455	16,330	17,500	17,026	(0.62)	884	2M	28B
1398/12/26	18,184	16,454	18,184	17,132	(1.09)	1,098	2M	33B
1398/12/25	16,811	16,811	18,540	17,320	(2.12)	453	1M	22B
1398/12/24	17,500	16,906	17,500	17,695	(0.56)	260	400K	7B
1398/12/21	17,465	17,061	18,855	17,795	(0.91)	1,021	2M	32B
1398/12/20	17,461	17,461	18,380	17,958	(2.3)	876	1M	26B
1398/12/19	18,500	17,622	18,500	18,380	(0.91)	366	535K	9B
1398/12/17	19,000	18,100	19,153	18,549	(2.1)	1,014	3M	59B
1398/12/14	18,000	17,950	19,154	18,946	3.86	1,654	4M	78B
1398/12/13	18,239	17,900	18,750	18,242	(0.49)	1,496	2M	42B
1398/12/12	19,250	17,800	19,250	18,332	(0.75)	2,038	3M	61B
1398/12/11	18,497	18,110	18,497	18,471	4.85	520	1M	23B
1398/12/10	17,598	16,988	17,837	17,617	3.70	1,589	6M	104B
1398/12/07	16,979	16,100	17,540	16,988	1.69	2,473	9M	146B
1398/12/06	17,220	16,500	17,399	16,705	(1.65)	1,829	4M	60B
1398/12/05	17,698	16,410	17,698	16,985	(1.57)	1,501	3M	50B
1398/12/04	17,300	16,770	18,096	17,256	3.66	998	2M	32B
1398/12/03	16,520	16,401	16,955	16,646	5.80	969	2M	32B
1398/11/30	15,200	15,000	16,170	15,734	1.04	1,468	2M	39B
1398/11/29	16,700	15,203	16,700	15,572	(2.69)	1,062	3M	41B
1398/11/28	17,000	15,683	17,080	16,002	(3.07)	1,635	3M	52B
1398/11/27	15,701	15,600	17,149	16,508	0.66	1,364	4M	63B
1398/11/26	17,845	16,157	17,845	16,400	(3.57)	1,181	3M	47B
1398/11/23	16,060	16,060	17,490	17,007	0.81	1,153	3M	44B
1398/11/21	17,356	16,809	17,356	16,871	(4.65)	626	898K	15B
1398/11/20	17,999	17,150	18,898	17,693	(2.25)	656	2M	27B
1398/11/19	18,200	17,401	18,997	18,100	(1.06)	1,023	2M	43B
1398/11/16	17,905	17,905	19,600	18,293	(2.91)	1,176	2M	42B
1398/11/15	19,290	18,260	19,290	18,841	(0.8)	881	2M	36B
1398/11/14	18,110	18,110	19,133	18,993	4.23	1,317	5M	90B
1398/11/13	18,400	18,143	18,899	18,222	(4.58)	1,519	3M	64B
1398/11/12	19,495	18,521	19,495	19,097	2.27	1,124	2M	38B
1398/11/08	18,002	17,973	18,824	18,673	4.16	1,038	3M	49B
1398/11/07	17,050	17,050	18,491	17,928	0.47	794	2M	31B
1398/11/06	18,570	17,749	18,570	17,845	(4.49)	1,714	3M	60B
1398/11/05	19,169	17,907	19,169	18,683	2.33	1,413	3M	52B
1398/11/02	18,199	17,512	18,377	18,257	4.31	1,062	2M	44B
1398/11/01	17,512	16,800	17,512	17,502	4.93	1,326	5M	81B
1398/10/30	16,683	16,512	16,683	16,679	4.97	741	5M	81B
1398/10/29	15,684	15,684	16,304	15,889	2.32	875	8M	129B
1398/10/28	15,950	15,221	15,980	15,528	1.01	1,015	8M	117B
1398/10/25	14,845	14,845	15,898	15,373	(1.47)	672	1M	22B
1398/10/24	15,997	15,375	15,997	15,602	1.40	717	1M	19B
1398/10/23	15,463	15,101	15,514	15,386	4.13	756	2M	38B
1398/10/22	15,030	14,330	15,030	14,776	3.22	1,566	10M	146B
1398/10/21	14,315	14,315	14,315	14,315	2.00	229	2M	31B
1398/10/18	14,035	14,035	14,035	14,035	(2.0)	40	67K	947M
1398/10/17	14,250	14,247	15,088	14,321	(4.5)	252	959K	14B
1398/10/15	14,796	14,796	15,888	14,996	(3.71)	605	3M	41B
1398/10/14	15,574	15,574	15,574	15,574	(5.0)	90	913K	14B
1398/10/11	16,787	15,927	17,200	16,393	(2.21)	1,526	4M	60B
1398/10/10	17,388	16,519	18,249	16,764	1.23	1,234	4M	65B
1398/10/09	16,659	16,014	16,659	16,560	4.37	1,184	3M	53B
1398/10/08	15,225	15,222	15,986	15,866	4.21	1,470	5M	77B
1398/10/07	15,226	15,000	15,226	15,225	4.99	1,735	11M	162B
1398/10/04	14,501	14,501	14,501	14,501	12.91	55	238K	3B
1398/09/30	18,887	17,943	19,799	18,123	(2.58)	917	2M	44B
1398/09/27	18,950	18,479	19,500	18,603	(4.36)	1,027	4M	78B
1398/09/26	20,500	18,825	20,780	19,451	(1.84)	881	2M	31B
1398/09/25	19,000	18,610	20,528	19,815	1.35	570	2M	34B
1398/09/24	20,500	18,783	20,500	19,551	(1.11)	528	1M	27B
1398/09/23	19,499	19,050	19,861	19,771	4.52	644	3M	58B
1398/09/20	18,011	18,011	19,200	18,916	2.28	627	1M	23B
1398/09/19	17,900	17,900	18,507	18,494	4.92	759	3M	47B
1398/09/18	17,099	17,099	17,679	17,626	4.68	569	3M	51B
1398/09/17	16,700	16,550	17,399	16,838	0.50	360	2M	34B
1398/09/16	16,949	16,500	17,399	16,755	1.01	434	3M	53B
1398/09/13	16,020	16,020	16,949	16,588	2.32	476	2M	40B
1398/09/12	16,959	15,906	16,959	16,212	(3.17)	818	3M	47B
1398/09/11	17,000	16,106	17,780	16,743	(1.24)	560	2M	39B
1398/09/10	16,893	16,550	17,248	16,953	2.96	405	2M	32B
1398/09/09	16,001	15,970	16,850	16,466	1.74	499	2M	37B
1398/09/06	16,090	15,286	16,595	16,185	0.59	818	4M	58B
1398/09/05	16,100	15,530	16,120	16,090	4.80	862	5M	80B
1398/09/04	15,399	14,825	15,525	15,353	3.83	774	4M	54B
1398/09/03	14,840	14,401	14,863	14,786	4.45	671	3M	47B
1398/09/02	13,452	13,452	14,356	14,156	3.53	1,030	6M	85B
1398/08/29	13,187	13,187	13,820	13,673	3.88	672	3M	41B
1398/08/28	12,600	12,600	13,183	13,162	4.83	247	1M	20B
1398/08/27	12,180	11,915	12,565	12,556	4.92	571	5M	57B
1398/08/26	11,967	11,967	12,390	11,967	(4.99)	302	5M	63B
1398/08/25	12,455	12,001	12,793	12,596	3.38	458	1M	19B
1398/08/22	11,600	11,600	12,278	12,184	4.19	586	4M	47B
1398/08/21	11,220	11,220	12,248	11,694	(0.93)	1,054	8M	89B
1398/08/20	12,277	11,452	12,277	11,804	(2.07)	246	857K	10B
1398/08/19	12,297	11,502	12,297	12,054	0.73	309	881K	11B
1398/08/18	12,097	11,540	12,300	11,967	(1.41)	304	749K	9B
1398/08/14	12,237	11,800	12,300	12,138	3.36	390	992K	12B
1398/08/13	11,745	11,027	11,745	11,743	4.98	673	3M	39B
1398/08/12	11,000	10,507	11,500	11,186	1.26	472	3M	35B
1398/08/11	10,900	10,800	11,200	11,047	(2.0)	288	1M	15B
1398/08/08	11,428	10,863	11,600	11,273	3.42	243	857K	10B
1398/08/06	10,790	10,790	10,912	10,900	4.88	205	809K	9B
1398/08/04	9,966	9,966	10,464	10,393	4.28	195	596K	6B
1398/08/01	10,041	9,799	10,041	9,966	3.22	196	1M	13B
1398/07/30	9,823	8,889	9,823	9,655	3.20	261	1M	10B
1398/07/29	9,333	9,333	9,993	9,356	(4.76)	415	4M	39B
1398/07/28	9,824	9,824	9,824	9,824	(5.0)	31	36K	358M
1398/07/24	10,341	10,341	10,598	10,341	(5.0)	247	3M	26B
1398/07/23	10,849	10,849	11,401	10,885	(4.68)	114	273K	3B
1398/07/22	11,800	11,406	12,009	11,419	(4.89)	97	313K	4B
1398/07/21	12,506	11,783	12,893	12,006	(3.2)	320	3M	39B
1398/07/20	12,459	12,100	12,469	12,403	4.44	340	2M	29B
1398/07/17	12,000	11,860	12,484	11,876	(4.87)	250	3M	34B
1398/07/16	12,078	12,078	13,000	12,484	(1.8)	371	2M	22B
1398/07/15	13,110	12,140	13,110	12,713	0.52	338	1M	18B
1398/07/14	13,333	12,634	13,333	12,647	(4.9)	185	1M	17B
1398/07/13	13,497	12,603	13,547	13,298	3.01	455	5M	60B
1398/07/10	12,300	12,300	12,915	12,910	4.86	300	2M	20B
1398/07/09	11,970	11,796	12,358	12,312	4.60	411	3M	37B
1398/07/08	11,700	11,510	12,295	11,770	(2.32)	643	3M	31B
1398/07/07	12,200	11,970	12,799	12,050	(4.37)	404	2M	19B
1398/07/06	13,045	12,010	13,045	12,600	1.42	813	3M	33B
1398/07/03	12,490	12,200	12,495	12,424	4.40	498	2M	21B
1398/07/02	11,928	11,364	11,928	11,900	4.75	721	4M	42B
1398/07/01	11,300	11,300	11,365	11,360	4.95	384	2M	25B
1398/06/31	10,825	10,431	10,825	10,824	4.99	279	2M	23B
1398/06/30	10,183	10,022	10,339	10,310	4.70	376	2M	16B
1398/06/27	9,850	9,781	10,200	9,847	(1.86)	358	2M	24B
1398/06/26	9,900	9,846	10,215	10,034	1.92	560	3M	34B
1398/06/25	10,216	9,762	10,599	9,845	(4.18)	879	4M	42B
1398/06/24	10,700	10,217	10,800	10,275	(4.45)	495	3M	34B
1398/06/23	10,933	10,500	10,933	10,754	3.27	477	4M	40B
1398/06/20	9,900	9,580	10,526	10,413	3.87	622	6M	58B
1398/06/17	10,201	9,944	10,785	10,025	(4.22)	711	3M	26B
1398/06/16	10,800	10,122	10,800	10,467	1.60	262	590K	6B
1398/06/13	9,928	9,891	10,424	10,302	3.77	358	2M	24B
1398/06/12	9,904	9,891	10,499	9,928	(4.64)	466	2M	21B
1398/06/11	10,583	10,277	11,000	10,411	(3.75)	252	1M	12B
1398/06/10	11,159	10,500	11,499	10,817	(1.37)	167	456K	5B
1398/06/09	10,815	10,160	11,120	10,967	3.53	409	3M	34B
1398/06/06	10,154	9,701	10,661	10,593	4.32	516	3M	33B
1398/06/05	9,890	9,751	10,169	10,154	4.84	434	7M	76B
1398/06/04	9,286	9,286	9,750	9,685	4.30	357	3M	34B
1398/06/03	9,900	9,249	9,900	9,286	(4.61)	462	3M	26B
1398/06/02	10,120	9,501	10,120	9,735	(1.66)	531	2M	20B
1398/05/30	9,610	9,501	10,111	9,899	2.56	327	1M	13B
1398/05/28	9,420	9,420	9,733	9,652	4.12	597	9M	88B
1398/05/27	8,610	8,610	9,286	9,270	4.82	666	11M	100B
1398/05/26	8,722	8,683	9,270	8,844	(3.24)	288	1M	12B
1398/05/23	9,499	8,954	9,499	9,140	(3.02)	443	3M	31B
1398/05/22	9,430	9,215	9,640	9,425	(1.68)	274	1M	12B
1398/05/20	9,300	9,121	9,789	9,586	2.50	276	2M	15B
1398/05/19	9,000	9,000	9,537	9,352	2.86	307	2M	14B
1398/05/16	9,669	8,836	9,669	9,092	(1.48)	458	2M	16B
1398/05/15	9,253	9,007	9,253	9,229	4.72	372	3M	25B
1398/05/14	8,790	8,790	8,814	8,813	4.98	59	492K	4B
1398/05/13	8,394	8,150	8,396	8,395	4.98	199	1M	12B
1398/05/12	7,980	7,685	8,067	7,997	4.09	260	2M	14B
1398/05/09	7,683	7,403	7,683	7,683	4.99	232	2M	17B
1398/05/08	7,300	7,121	7,379	7,318	4.13	274	2M	14B
1398/05/07	6,521	6,521	7,179	7,028	2.70	363	3M	24B
1398/05/06	7,000	6,699	7,198	6,843	(2.95)	276	1M	9B
1398/05/05	7,350	6,902	7,350	7,051	(0.34)	339	2M	14B
1398/05/02	7,090	6,900	7,444	7,075	10.84	380	2M	16B
1398/04/29	6,320	6,311	6,605	6,583	4.64	311	4M	24B
1398/04/26	5,999	5,999	6,294	6,291	4.94	425	8M	47B
1398/04/25	6,150	5,966	6,298	5,995	(4.52)	494	7M	41B
1398/04/24	6,450	6,052	6,498	6,279	0.14	489	2M	15B
1398/04/23	6,308	6,100	6,309	6,270	4.34	412	6M	35B
1398/04/22	5,800	5,692	6,096	6,009	3.50	616	6M	38B
1398/04/19	5,630	5,483	5,822	5,806	4.71	361	6M	34B
1398/04/18	5,779	5,340	5,779	5,545	0.22	289	2M	12B
1398/04/17	5,530	5,221	5,540	5,533	4.85	329	4M	20B
1398/04/16	4,970	4,911	5,316	5,277	4.23	466	5M	25B
1398/04/15	5,100	4,969	5,168	5,063	2.86	351	3M	14B
1398/04/12	4,733	4,711	4,969	4,922	3.99	435	6M	29B
1398/04/11	4,888	4,572	4,888	4,733	(1.13)	427	2M	10B
1398/04/10	4,858	4,701	4,929	4,787	(2.96)	506	4M	17B
1398/04/09	4,970	4,800	5,051	4,933	2.51	661	4M	20B
1398/04/05	4,830	4,630	4,840	4,812	4.38	543	5M	26B
1398/04/04	4,540	4,400	4,630	4,610	4.54	518	5M	25B
1398/04/03	4,480	4,220	4,559	4,410	0.25	310	2M	9B
1398/04/02	4,440	4,261	4,484	4,399	2.28	306	2M	11B
1398/04/01	4,157	4,111	4,364	4,301	3.46	353	3M	14B
1398/03/29	4,110	4,110	4,280	4,157	1.05	345	5M	21B
1398/03/28	3,983	3,983	4,200	4,114	2.24	279	2M	9B
1398/03/27	4,011	3,980	4,178	4,024	(2.19)	324	3M	11B
1398/03/26	4,178	4,000	4,300	4,114	(1.91)	435	3M	13B
1398/03/25	4,200	4,177	4,393	4,194	(4.6)	654	7M	31B
1398/03/22	4,620	4,260	4,620	4,396	(1.15)	499	3M	13B
1398/03/21	4,458	4,353	4,458	4,447	4.73	815	8M	35B
1398/03/20	4,350	4,176	4,456	4,246	0.05	1,812	35M	150B
1398/03/19	4,100	4,100	4,246	4,244	4.95	803	18M	78B
1398/03/18	4,149	4,000	4,149	4,044	0.27	275	2M	8B
1398/03/13	4,219	3,970	4,219	4,033	(1.9)	244	1M	5B
1398/03/12	4,180	4,066	4,230	4,111	0.39	227	1M	4B
1398/03/11	3,962	3,962	4,158	4,095	3.41	428	3M	11B
1398/03/08	4,190	3,923	4,190	3,960	(4.09)	575	5M	20B
1398/03/07	4,299	4,050	4,299	4,129	(0.46)	360	3M	11B
1398/03/05	4,329	4,100	4,329	4,148	(2.83)	394	3M	11B
1398/03/04	4,400	4,150	4,420	4,269	(0.47)	380	3M	12B
1398/03/01	4,446	4,024	4,446	4,289	1.28	1,525	18M	76B
1398/02/31	4,235	4,235	4,235	4,235	4.98	28	131K	554M
1398/02/30	4,034	4,034	4,034	4,034	5.00	47	532K	2B
1398/02/29	3,789	3,700	3,865	3,842	4.37	566	10M	39B
1398/02/28	3,580	3,500	3,697	3,681	4.54	391	8M	30B
1398/02/25	3,710	3,470	3,720	3,521	(1.51)	338	4M	14B
1398/02/24	3,460	3,460	3,576	3,575	4.96	104	1M	4B
1398/02/23	3,288	3,288	3,407	3,406	4.96	256	6M	19B
1398/02/22	3,270	3,180	3,367	3,245	0.09	306	7M	24B
1398/02/21	3,367	3,171	3,379	3,242	0.03	294	4M	13B
1398/02/18	3,180	3,111	3,263	3,241	4.28	299	4M	12B
1398/02/17	3,135	3,080	3,180	3,108	(4.01)	209	2M	6B
1398/02/16	3,300	3,136	3,437	3,238	(1.85)	389	3M	10B
1398/02/15	3,368	3,240	3,368	3,299	(1.32)	324	3M	9B
1398/02/14	3,420	3,250	3,445	3,343	1.33	262	2M	7B
1398/02/11	3,380	3,222	3,399	3,299	(2.45)	329	3M	11B
1398/02/10	3,550	3,323	3,550	3,382	(3.29)	388	3M	11B
1398/02/09	3,560	3,380	3,600	3,497	0.98	355	5M	16B
1398/02/08	3,381	3,381	3,501	3,463	(0.57)	265	3M	11B
1398/02/07	3,401	3,350	3,589	3,483	1.69	257	2M	7B
1398/02/04	3,334	3,334	3,449	3,425	3.82	163	1M	4B
1398/02/03	3,261	3,249	3,429	3,299	(3.54)	244	1M	4B
1398/02/02	3,629	3,285	3,629	3,420	(1.07)	245	3M	9B
1398/01/31	3,381	3,301	3,560	3,457	0.99	198	1M	4B
1398/01/28	3,421	3,421	3,499	3,423	(4.94)	350	6M	20B
1398/01/27	3,715	3,531	3,757	3,601	(3.09)	226	4M	13B
1398/01/26	3,611	3,562	3,848	3,716	1.14	160	2M	7B
1398/01/25	3,712	3,600	3,740	3,674	(0.05)	259	4M	15B
1398/01/24	3,709	3,500	3,719	3,676	3.75	286	4M	15B
1398/01/21	3,430	3,430	3,570	3,543	4.21	320	5M	18B
1398/01/20	3,315	3,300	3,451	3,400	0.71	209	3M	9B
1398/01/19	3,540	3,313	3,590	3,376	(3.18)	334	3M	9B
1398/01/18	3,384	3,384	3,520	3,487	3.44	228	2M	8B
1398/01/17	3,340	3,251	3,383	3,371	4.59	397	6M	21B
1398/01/11	3,199	3,068	3,305	3,223	2.38	375	6M	19B
1398/01/10	3,050	3,001	3,188	3,148	3.42	308	3M	11B
1398/01/07	3,035	3,035	3,139	3,044	(4.7)	572	6M	18B
1398/01/06	3,280	3,056	3,285	3,194	1.88	572	6M	19B
1398/01/05	3,011	3,011	3,141	3,135	4.78	139	1M	3B
1397/12/28	2,980	2,900	3,010	2,992	4.36	319	4M	12B
1397/12/27	2,879	2,765	2,879	2,867	4.56	464	7M	19B
1397/12/26	2,730	2,670	2,822	2,742	2.01	558	15M	40B
1397/12/25	2,710	2,606	2,769	2,688	0.19	251	5M	14B
1397/12/22	2,720	2,615	2,720	2,683	1.48	471	11M	30B
1397/12/21	2,619	2,485	2,699	2,644	1.11	233	5M	14B
1397/12/20	2,700	2,600	2,700	2,615	(0.98)	99	1M	3B
1397/12/19	2,684	2,600	2,684	2,641	1.46	166	3M	8B
1397/12/18	2,609	2,506	2,694	2,603	0.35	198	2M	5B
1397/12/15	2,550	2,505	2,680	2,594	(0.65)	184	970K	3B
1397/12/14	2,700	2,591	2,700	2,611	(4.25)	249	2M	5B
1397/12/13	2,680	2,600	2,765	2,727	2.91	401	6M	18B
1397/12/12	2,770	2,633	2,771	2,650	(4.37)	390	4M	11B
1397/12/11	2,787	2,626	2,870	2,771	1.28	236	3M	10B
1397/12/08	2,775	2,680	2,816	2,736	1.07	324	3M	7B
1397/12/07	2,531	2,512	2,764	2,707	2.81	791	11M	29B
1397/12/06	2,650	2,511	2,677	2,633	3.25	956	11M	29B
1397/12/05	2,550	2,453	2,650	2,550	(1.24)	812	14M	37B
1397/12/04	2,599	2,500	2,647	2,582	2.30	735	11M	28B
1397/12/01	2,450	2,337	2,545	2,524	4.13	1,277	25M	64B
1397/11/30	2,424	2,424	2,424	2,424	4.98	30	263K	638M
1397/11/29	2,221	2,221	2,333	2,309	3.92	237	3M	6B
1397/11/28	2,297	2,188	2,297	2,222	(0.94)	158	1M	2B
1397/11/27	2,202	2,202	2,300	2,243	0.22	213	2M	5B
1397/11/24	2,215	2,214	2,280	2,238	(0.18)	244	2M	5B
1397/11/23	2,253	2,217	2,300	2,242	(1.28)	277	2M	4B
1397/11/21	2,271	2,241	2,358	2,271	(2.32)	182	1M	3B
1397/11/17	2,283	2,282	2,400	2,325	(1.36)	151	1M	3B
1397/11/16	2,394	2,304	2,440	2,357	(0.3)	127	782K	2B
1397/11/15	2,300	2,255	2,384	2,364	4.10	296	3M	7B
1397/11/14	2,420	2,252	2,420	2,271	(4.18)	311	2M	5B
1397/11/13	2,398	2,330	2,424	2,370	2.29	268	2M	4B
1397/11/10	2,230	2,162	2,341	2,317	3.90	102	1M	3B
1397/11/09	2,268	2,223	2,349	2,230	(4.7)	307	2M	4B
1397/11/08	2,420	2,284	2,420	2,340	(2.66)	453	4M	10B
1397/11/07	2,498	2,380	2,498	2,404	(3.57)	130	953K	2B
1397/11/06	2,460	2,351	2,518	2,493	2.76	589	5M	11B
1397/11/03	2,480	2,388	2,500	2,426	0.58	345	2M	5B
1397/11/02	2,302	2,302	2,499	2,412	1.13	698	5M	12B
1397/11/01	2,440	2,348	2,440	2,385	(3.48)	262	2M	5B
1397/10/30	2,350	2,350	2,510	2,471	3.35	472	4M	10B
1397/10/29	2,478	2,340	2,478	2,391	(2.8)	388	2M	6B
1397/10/26	2,570	2,426	2,570	2,460	(3.64)	611	4M	9B
1397/10/25	2,578	2,451	2,690	2,553	(1.01)	1,462	10M	26B
1397/10/24	2,650	2,500	2,650	2,579	2.14	1,701	10M	25B
1397/10/23	2,533	2,460	2,549	2,525	4.00	1,236	9M	24B
1397/10/22	2,429	2,400	2,429	2,428	4.93	928	16M	39B
1397/10/19	2,300	2,270	2,327	2,314	4.38	344	4M	10B
1397/10/18	2,240	2,150	2,261	2,217	2.92	873	9M	20B
1397/10/17	2,139	2,119	2,156	2,154	4.87	494	12M	26B
1397/10/16	2,000	2,000	2,054	2,054	4.96	408	11M	22B
1397/10/15	1,901	1,900	2,015	1,957	(0.25)	128	2M	3B
1397/10/12	1,931	1,931	1,980	1,962	(1.46)	20	106K	208M
1397/10/11	1,970	1,970	2,000	1,991	0.25	34	58K	116M
1397/10/10	2,006	1,966	2,020	1,986	(1.29)	21	33K	65M
1397/10/09	2,020	2,010	2,020	2,012	(1.71)	10	19K	39M
1397/10/08	2,075	2,006	2,076	2,047	(1.54)	30	73K	150M
1397/10/05	2,140	2,042	2,145	2,079	(1.93)	55	180K	374M
1397/10/04	2,013	2,013	2,195	2,120	0.38	89	360K	763M
1397/10/03	2,154	2,050	2,165	2,112	2.33	68	261K	551M
1397/10/02	1,956	1,955	2,132	2,064	0.44	57	270K	558M
1397/10/01	2,150	2,046	2,150	2,055	(4.55)	36	176K	361M
1397/09/28	2,190	2,100	2,196	2,153	1.17	54	236K	507M
1397/09/27	2,190	2,100	2,210	2,128	(0.51)	42	78K	165M
1397/09/26	2,155	2,091	2,163	2,139	3.83	121	553K	1B
1397/09/25	2,001	2,001	2,083	2,060	3.67	43	137K	283M
1397/09/24	1,942	1,942	2,030	1,987	(1.39)	15	136K	270M
1397/09/21	2,036	2,006	2,167	2,015	(4.55)	68	203K	409M
1397/09/19	2,049	2,045	2,151	2,111	3.03	33	192K	405M
1397/09/18	2,080	2,040	2,098	2,049	(4.56)	41	443K	907M
1397/09/17	2,167	2,128	2,175	2,147	(4.11)	44	371K	797M
1397/09/14	2,238	2,090	2,286	2,239	2.80	38	139K	310M
1397/09/13	2,131	2,131	2,251	2,178	(2.38)	54	206K	449M
1397/09/12	2,213	2,184	2,300	2,231	(2.92)	43	208K	464M
1397/09/11	2,301	2,250	2,400	2,298	(2.75)	54	238K	548M
1397/09/10	2,400	2,280	2,429	2,363	(0.13)	26	48K	114M
1397/09/07	2,400	2,300	2,400	2,366	(0.25)	39	126K	299M
1397/09/06	2,231	2,231	2,439	2,372	1.24	16	13K	30M
1397/09/05	2,209	2,209	2,367	2,343	0.77	6	8K	20M
1397/09/03	2,341	2,323	2,383	2,325	(4.91)	24	264K	614M
1397/08/30	2,400	2,400	2,480	2,445	(0.93)	3	4K	10M
1397/08/29	2,400	2,400	2,476	2,468	3.26	14	19K	47M
1397/08/28	2,293	2,293	2,499	2,390	(0.71)	18	108K	259M
1397/08/27	2,300	2,256	2,431	2,407	3.71	46	641K	2B
1397/08/26	2,333	2,287	2,450	2,321	(3.57)	25	191K	444M
1397/08/23	2,319	2,318	2,470	2,407	(1.35)	74	807K	2B
1397/08/22	2,520	2,360	2,520	2,440	1.67	112	1M	3B
1397/08/21	2,398	2,390	2,401	2,400	4.94	63	728K	2B
1397/08/20	2,323	2,230	2,323	2,287	3.34	66	736K	2B
1397/08/19	2,210	2,210	2,213	2,213	4.98	70	2M	4B
1397/08/15	2,200	2,093	2,200	2,108	(4.31)	33	131K	276M
1397/08/14	2,000	2,000	2,205	2,203	4.90	15	140K	308M
1397/08/13	2,110	2,100	2,110	2,100	(4.55)	7	82K	172M
1397/08/12	2,201	2,200	2,201	2,200	(0.41)	6	31K	68M
1397/08/09	2,230	2,145	2,257	2,209	(2.13)	20	241K	531M
1397/08/07	2,399	2,252	2,399	2,257	(1.78)	10	51K	114M
1397/08/06	2,420	2,217	2,420	2,298	(1.5)	25	300K	688M
1397/08/05	2,335	2,333	2,335	2,333	(4.97)	3	12K	28M
1397/08/02	2,597	2,394	2,597	2,455	(2.54)	24	334K	821M
1397/08/01	2,699	2,480	2,699	2,519	(3.49)	14	41K	102M
1397/07/30	2,535	2,535	2,680	2,610	(1.06)	5	19K	50M
1397/07/29	2,560	2,560	2,700	2,638	(0.45)	14	37K	97M
1397/07/28	2,526	2,526	2,657	2,650	(0.3)	31	267K	708M
1397/07/25	2,691	2,530	2,700	2,658	(0.19)	67	581K	2B
1397/07/24	2,485	2,485	2,720	2,663	2.34	23	210K	560M
1397/07/23	2,580	2,580	2,604	2,602	4.92	17	231K	600M
1397/07/22	2,480	2,364	2,482	2,480	4.91	22	229K	568M
1397/07/21	2,388	2,352	2,550	2,364	(4.48)	50	514K	1B
1397/07/18	2,356	2,356	2,590	2,475	(0.2)	48	715K	2B
1397/07/17	2,352	2,352	2,564	2,480	1.56	63	1M	3B
1397/07/16	2,442	2,442	2,442	2,442	(4.98)	25	410K	1B
1397/07/15	2,570	2,570	2,570	2,570	(4.99)	12	500K	1B
1397/07/10	2,858	2,586	2,858	2,705	(0.62)	235	7M	18B
1397/07/09	2,595	2,595	2,724	2,722	10.11	31	1M	3B
1397/07/04	2,449	2,449	2,489	2,472	4.26	37	981K	2B
1397/07/03	2,371	2,371	2,371	2,371	4.96	47	2M	4B
1397/07/02	2,259	2,259	2,259	2,259	4.97	14	392K	886M
1397/07/01	2,054	2,054	2,156	2,152	9.96	53	2M	3B
1397/06/27	1,957	1,957	1,957	1,957	4.99	16	508K	994M
1397/06/26	1,864	1,864	1,864	1,864	4.95	14	323K	603M
1397/06/25	1,776	1,776	1,776	1,776	4.96	111	5M	9B
1397/06/24	1,692	1,692	1,692	1,692	4.96	8	28K	47M
1397/06/21	1,520	1,520	1,613	1,612	4.88	156	6M	10B
1397/06/20	1,521	1,520	1,549	1,537	(1.54)	11	59K	91M
1397/06/19	1,522	1,522	1,575	1,561	2.36	6	60K	93M
1397/06/18	1,540	1,520	1,575	1,525	(2.24)	14	149K	227M
1397/06/17	1,530	1,530	1,574	1,560	(0.57)	13	41K	63M
1397/06/14	1,572	1,530	1,572	1,569	(0.19)	4	19K	30M
1397/06/13	1,550	1,525	1,585	1,572	0.96	7	19K	30M
1397/06/12	1,560	1,520	1,574	1,557	(0.89)	15	41K	63M
1397/06/11	1,530	1,530	1,580	1,571	3.49	16	98K	154M
1397/06/10	1,568	1,500	1,568	1,518	0.20	10	200K	303M
1397/06/07	1,510	1,510	1,523	1,515	(3.13)	5	21K	32M
1397/06/06	1,569	1,530	1,570	1,564	2.49	4	58K	91M
1397/06/05	1,520	1,520	1,574	1,526	(2.3)	7	17K	25M
1397/06/04	1,550	1,491	1,580	1,562	1.10	28	218K	341M
1397/06/03	1,550	1,500	1,551	1,545	4.53	11	106K	163M
1397/05/30	1,450	1,373	1,517	1,478	2.28	22	201K	297M
1397/05/29	1,470	1,442	1,470	1,445	(4.18)	5	10K	14M
1397/05/28	1,579	1,499	1,579	1,508	(4.38)	14	78K	118M
1397/05/27	1,577	1,575	1,577	1,577	4.99	28	602K	949M
1397/05/24	1,450	1,450	1,513	1,502	4.23	6	15K	22M
1397/05/23	1,480	1,435	1,480	1,441	(4.32)	9	251K	361M
1397/05/22	1,539	1,500	1,539	1,506	(2.14)	5	25K	38M
1397/05/21	1,555	1,538	1,555	1,539	(4.88)	24	133K	205M
1397/05/17	1,590	1,590	1,618	1,618	0.0	157	3M	5B
1397/05/16	1,610	1,562	1,667	1,618	0.50	7	86K	139M
1397/05/15	1,610	1,610	1,610	1,610	(0.56)	6	52K	83M
1397/05/14	1,620	1,615	1,620	1,619	(4.76)	6	88K	143M
1397/05/13	1,680	1,680	1,701	1,700	4.81	3	30K	51M
1397/05/09	1,607	1,607	1,687	1,622	0.93	17	350K	568M
1397/05/08	1,600	1,600	1,608	1,607	4.90	9	205K	329M
1397/04/26	1,716	1,698	1,717	1,712	4.65	47	623K	1B
1397/04/25	1,600	1,600	1,681	1,636	2.19	22	152K	249M
1397/04/24	1,600	1,600	1,624	1,601	(2.38)	8	86K	137M
1397/04/23	1,640	1,640	1,640	1,640	4.59	3	9K	15M
1397/04/20	1,553	1,497	1,645	1,568	(0.13)	20	238K	374M
1397/04/17	1,570	1,570	1,570	1,570	(2.61)	1	800	1M
1397/04/13	1,620	1,581	1,620	1,612	0.37	3	15K	24M
1397/04/12	1,600	1,600	1,670	1,606	0.94	4	29K	47M
1397/04/11	1,600	1,576	1,600	1,591	(3.34)	6	74K	118M
1397/04/09	1,561	1,561	1,707	1,646	1.23	12	137K	225M
1397/04/06	1,628	1,555	1,628	1,626	(0.12)	11	855K	1B
1397/04/05	1,614	1,603	1,698	1,628	(2.1)	11	143K	233M
1397/04/04	1,666	1,600	1,698	1,663	1.59	24	393K	653M
1397/04/03	1,660	1,566	1,660	1,637	1.24	10	122K	200M
1397/04/02	1,571	1,571	1,655	1,617	(1.76)	5	85K	137M
1397/03/30	1,639	1,638	1,660	1,646	1.04	13	259K	427M
1397/03/29	1,618	1,618	1,639	1,629	3.23	24	367K	598M
1397/03/28	1,542	1,542	1,590	1,578	(2.77)	30	418K	660M
1397/03/27	1,640	1,558	1,675	1,623	1.63	27	444K	720M
1397/03/23	1,597	1,597	1,597	1,597	3.90	6	66K	105M
1397/03/19	1,538	1,530	1,538	1,537	4.56	4	12K	18M
1397/03/13	1,470	1,470	1,470	1,470	0.07	7	20K	30M
1397/03/12	1,448	1,448	1,470	1,469	4.93	34	287K	422M
1397/03/09	1,379	1,378	1,460	1,400	0.0	154	3M	4B
1397/03/08	1,400	1,400	1,401	1,400	0.0	6	80K	111M
1397/03/07	1,500	1,395	1,500	1,400	(2.1)	8	56K	79M
1397/03/06	1,401	1,392	1,519	1,430	(2.39)	41	363K	518M
1397/03/05	1,569	1,430	1,569	1,465	(2.07)	6	12K	17M
1397/03/02	1,496	1,496	1,496	1,496	1.49	1	1K	1M
1397/03/01	1,517	1,397	1,517	1,474	2.01	4	4K	6M
1397/02/30	1,445	1,445	1,445	1,445	(2.03)	1	4K	6M
1397/02/29	1,485	1,473	1,495	1,475	(1.73)	4	23K	34M
1397/02/26	1,501	1,500	1,501	1,501	(3.29)	4	23K	35M
1397/02/24	1,540	1,530	1,580	1,552	(2.82)	13	153K	238M
1397/02/22	1,520	1,520	1,600	1,597	(0.19)	7	103K	164M
1397/02/18	1,600	1,600	1,600	1,600	(0.56)	3	50K	80M
1397/02/17	1,609	1,609	1,610	1,609	0.25	3	50K	80M
1397/02/16	1,539	1,539	1,615	1,605	(0.86)	4	21K	34M
1397/02/15	1,519	1,519	1,630	1,619	1.31	6	51K	82M
1397/02/10	1,488	1,488	1,644	1,598	2.04	6	51K	81M
1397/02/09	1,540	1,540	1,578	1,566	3.16	5	50K	78M
1397/02/08	1,510	1,500	1,544	1,518	1.20	8	152K	231M
1397/02/04	1,499	1,499	1,500	1,500	(0.79)	2	100K	150M
1397/02/02	1,510	1,510	1,530	1,512	0.13	3	100K	151M
1397/02/01	1,510	1,510	1,510	1,510	(0.07)	4	60K	91M
1397/01/29	1,472	1,472	1,540	1,511	2.72	7	48K	73M
1397/01/28	1,469	1,469	1,472	1,471	4.92	9	50K	74M
1397/01/27	1,402	1,402	1,402	1,402	0.0	1	3K	4M
1397/01/26	1,402	1,402	1,402	1,402	(4.56)	1	4K	6M
1397/01/21	1,451	1,420	1,496	1,469	(0.14)	3	4K	5M
1397/01/19	1,347	1,347	1,484	1,471	4.03	24	160K	235M
1397/01/18	1,415	1,410	1,416	1,414	(4.72)	15	100K	141M
1397/01/15	1,464	1,396	1,509	1,484	1.37	3	1K	2M
1397/01/08	1,450	1,430	1,512	1,464	(2.66)	7	29K	42M
1397/01/07	1,441	1,441	1,514	1,504	(0.79)	3	1K	2M
1397/01/06	1,479	1,479	1,524	1,516	4.41	8	50K	76M
1396/12/27	1,449	1,326	1,463	1,452	4.16	14	104K	151M
1396/12/26	1,386	1,386	1,400	1,394	(3.33)	3	2K	3M
1396/12/22	1,380	1,380	1,449	1,442	0.77	3	55K	79M
1396/12/21	1,420	1,341	1,450	1,431	2.58	8	62K	89M
1396/12/20	1,395	1,395	1,395	1,395	(0.36)	1	2K	3M
1396/12/19	1,400	1,400	1,400	1,400	(1.96)	1	1K	2M
1396/12/16	1,360	1,360	1,454	1,428	3.10	9	101K	144M
1396/12/15	1,376	1,343	1,420	1,385	(1.98)	4	14K	19M
1396/12/14	1,376	1,376	1,440	1,413	2.69	10	66K	93M
1396/12/12	1,361	1,361	1,452	1,376	(3.91)	8	31K	42M
1396/12/09	1,420	1,411	1,480	1,432	1.42	22	163K	234M
1396/12/08	1,415	1,406	1,458	1,412	(4.59)	10	33K	47M
1396/12/07	1,480	1,480	1,482	1,480	0.48	2	4K	5M
1396/12/06	1,479	1,395	1,516	1,473	1.94	6	27K	40M
1396/12/05	1,400	1,355	1,470	1,445	2.41	15	184K	266M
1396/12/02	1,395	1,395	1,439	1,411	1.95	13	106K	150M
1396/11/29	1,400	1,380	1,400	1,384	0.80	2	26K	35M
1396/11/28	1,339	1,339	1,440	1,373	(1.51)	2	8K	11M
1396/11/24	1,400	1,360	1,440	1,394	(1.48)	7	43K	60M
1396/11/23	1,390	1,390	1,440	1,415	1.07	5	28K	40M
1396/11/21	1,390	1,384	1,407	1,400	4.48	22	109K	153M
1396/11/18	1,330	1,329	1,351	1,340	(2.83)	29	74K	100M
1396/11/17	1,410	1,334	1,410	1,379	(1.36)	6	40K	55M
1396/11/15	1,408	1,392	1,408	1,398	(4.57)	13	60K	84M
1396/11/14	1,421	1,420	1,510	1,465	(1.94)	12	46K	67M
1396/11/11	1,494	1,493	1,494	1,494	4.99	3	16K	25M
1396/11/10	1,431	1,417	1,431	1,434	(3.82)	4	22K	32M
1396/11/09	1,378	1,371	1,515	1,491	3.33	35	287K	429M
1396/11/08	1,443	1,443	1,444	1,443	4.87	4	29K	42M
1396/11/07	1,414	1,363	1,415	1,376	(3.44)	12	45K	62M
1396/11/04	1,550	1,414	1,550	1,425	(4.23)	9	30K	43M
1396/11/03	1,470	1,453	1,505	1,488	(2.68)	9	51K	76M
1396/11/02	1,529	1,529	1,529	1,529	(0.39)	1	716	1M
1396/10/30	1,497	1,497	1,550	1,535	3.30	8	58K	90M
1396/10/27	1,427	1,427	1,498	1,486	4.13	21	182K	271M
1396/10/26	1,427	1,427	1,427	1,427	0.0	1	4K	5M
1396/10/25	1,420	1,420	1,431	1,427	4.70	7	72K	102M
1396/10/24	1,388	1,356	1,388	1,363	(2.92)	4	30K	40M
1396/10/23	1,411	1,400	1,411	1,404	0.36	5	46K	65M
1396/10/20	1,395	1,395	1,410	1,399	(4.18)	5	40K	55M
1396/10/18	1,391	1,391	1,469	1,460	3.62	5	48K	70M
1396/10/17	1,380	1,380	1,424	1,409	1.15	8	67K	95M
1396/10/16	1,438	1,386	1,438	1,393	1.60	3	12K	16M
1396/10/13	1,371	1,370	1,380	1,371	(0.51)	6	67K	92M
1396/10/12	1,400	1,350	1,455	1,378	(2.89)	17	111K	153M
1396/10/11	1,421	1,418	1,421	1,419	(3.47)	4	15K	21M
1396/10/10	1,392	1,390	1,493	1,470	0.48	18	153K	225M
1396/10/09	1,435	1,385	1,505	1,463	1.74	13	79K	116M
1396/10/06	1,464	1,430	1,518	1,438	(2.57)	32	178K	256M
1396/10/05	1,488	1,467	1,490	1,476	(0.87)	25	188K	277M
1396/10/04	1,482	1,481	1,555	1,489	(4.12)	20	175K	261M
1396/10/03	1,589	1,509	1,589	1,553	1.70	7	131K	204M
1396/10/02	1,530	1,495	1,540	1,527	0.13	7	63K	96M
1396/09/29	1,620	1,524	1,620	1,525	(2.74)	15	127K	194M
1396/09/28	1,530	1,523	1,660	1,568	(2.18)	28	315K	495M
1396/09/27	1,568	1,561	1,660	1,603	0.69	40	227K	363M
1396/09/26	1,568	1,568	1,596	1,592	4.74	56	846K	1B
1396/09/22	1,505	1,505	1,546	1,520	1.81	29	590K	897M
1396/09/21	1,485	1,485	1,496	1,493	4.77	12	56K	84M
1396/09/20	1,451	1,411	1,480	1,425	(3.52)	44	138K	197M
1396/09/19	1,464	1,464	1,481	1,477	(0.67)	3	3K	4M
1396/09/18	1,508	1,481	1,546	1,487	(4.56)	60	1M	2B
1396/09/14	1,472	1,470	1,589	1,558	2.37	10	119K	185M
1396/09/13	1,521	1,521	1,525	1,522	0.07	2	20K	30M
1396/09/12	1,510	1,510	1,535	1,521	0.33	3	16K	24M
1396/09/11	1,531	1,511	1,531	1,516	(1.62)	12	83K	125M
1396/09/08	1,610	1,526	1,610	1,541	(0.45)	11	78K	120M
1396/09/07	1,550	1,541	1,550	1,548	(3.79)	9	40K	61M
1396/09/05	1,619	1,555	1,650	1,609	0.81	15	140K	225M
1396/09/04	1,550	1,550	1,605	1,596	4.38	16	268K	428M
1396/09/01	1,520	1,520	1,530	1,529	(1.92)	3	34K	51M
1396/08/30	1,550	1,550	1,572	1,559	3.93	8	52K	80M
1396/08/27	1,500	1,500	1,500	1,500	(2.72)	5	22K	33M
1396/08/24	1,500	1,500	1,599	1,542	(0.96)	15	90K	139M
1396/08/23	1,540	1,540	1,561	1,557	0.97	6	32K	50M
1396/08/22	1,530	1,522	1,549	1,542	1.25	23	155K	239M
1396/08/21	1,525	1,520	1,530	1,523	(1.17)	7	26K	40M
1396/08/16	1,550	1,532	1,586	1,541	0.06	27	411K	633M
1396/08/13	1,541	1,537	1,541	1,540	(1.91)	4	29K	45M
1396/08/10	1,527	1,521	1,622	1,570	1.62	10	60K	94M
1396/08/09	1,567	1,520	1,570	1,545	(2.83)	15	82K	126M
1396/08/08	1,590	1,590	1,591	1,590	(1.85)	6	23K	36M
1396/08/07	1,612	1,612	1,622	1,620	(3.63)	32	261K	423M
1396/08/06	1,669	1,669	1,690	1,681	3.26	6	50K	84M
1396/08/03	1,615	1,615	1,630	1,628	(1.45)	3	12K	19M
1396/08/02	1,612	1,588	1,720	1,652	(1.14)	56	507K	838M
1396/08/01	1,596	1,591	1,700	1,671	0.24	13	104K	174M
1396/07/29	1,600	1,598	1,700	1,667	0.06	13	85K	142M
1396/07/26	1,660	1,591	1,695	1,666	0.97	24	181K	301M
1396/07/25	1,647	1,590	1,667	1,650	0.0	21	291K	480M
1396/07/24	1,660	1,589	1,660	1,650	0.73	2	12K	19M
1396/07/23	1,571	1,571	1,666	1,638	(0.85)	16	131K	214M
1396/07/22	1,650	1,650	1,659	1,652	3.70	4	20K	33M
1396/07/19	1,531	1,531	1,646	1,593	(0.93)	53	284K	452M
1396/07/18	1,607	1,607	1,608	1,608	1.32	2	20K	32M
1396/07/17	1,525	1,513	1,615	1,587	0.38	13	90K	143M
1396/07/16	1,567	1,557	1,600	1,581	(1.25)	7	37K	58M
1396/07/15	1,648	1,543	1,677	1,601	(0.06)	175	4M	6B
1396/07/12	1,620	1,553	1,640	1,602	(0.31)	7	76K	121M
1396/07/11	1,600	1,600	1,620	1,607	3.54	4	50K	80M
1396/07/10	1,560	1,550	1,607	1,552	(4.84)	16	166K	257M
1396/07/05	1,512	1,511	1,648	1,631	2.64	12	52K	84M
1396/07/04	1,570	1,567	1,629	1,589	(1.61)	16	163K	259M
1396/07/02	1,596	1,591	1,650	1,615	(2.83)	14	86K	138M
1396/07/01	1,652	1,623	1,699	1,662	(2.69)	24	243K	404M
1396/06/29	1,621	1,621	1,719	1,708	0.23	15	33K	56M
1396/06/28	1,694	1,694	1,710	1,704	(0.18)	24	159K	271M
1396/06/27	1,706	1,706	1,709	1,707	1.43	4	12K	20M
1396/06/26	1,601	1,601	1,708	1,683	1.14	27	242K	408M
1396/06/25	1,589	1,588	1,700	1,664	(0.42)	25	141K	235M
1396/06/22	1,581	1,581	1,690	1,671	1.03	6	32K	53M
1396/06/21	1,620	1,620	1,690	1,654	1.22	18	65K	107M
1396/06/20	1,552	1,552	1,670	1,634	0.86	10	47K	76M
1396/06/19	1,581	1,563	1,655	1,620	(1.52)	18	216K	349M
1396/06/15	1,621	1,614	1,700	1,645	(3.12)	47	741K	1B
1396/06/14	1,679	1,650	1,717	1,698	0.71	22	255K	434M
1396/06/13	1,705	1,580	1,705	1,686	1.75	38	332K	559M
1396/06/12	1,689	1,641	1,740	1,657	(4.05)	93	779K	1B
1396/06/11	1,738	1,591	1,743	1,727	4.04	166	3M	5B
1396/06/08	1,660	1,660	1,660	1,660	5.00	12	170K	282M
1396/06/06	1,581	1,581	1,581	1,581	4.98	23	929K	1B
1396/06/05	1,507	1,490	1,507	1,506	4.87	51	715K	1B
1396/06/04	1,433	1,430	1,439	1,436	4.74	17	161K	230M
1396/06/01	1,365	1,350	1,400	1,371	5.46	69	2M	2B
1396/04/20	1,402	1,382	1,402	1,390	(4.34)	5	19K	27M
1396/04/19	1,456	1,453	1,456	1,453	(4.97)	14	60K	87M
1396/04/18	1,550	1,500	1,550	1,529	2.55	6	27K	42M
1396/04/17	1,550	1,413	1,550	1,491	0.34	5	4K	6M
1396/04/14	1,488	1,460	1,488	1,486	2.91	7	12K	18M
1396/04/13	1,377	1,377	1,450	1,444	(0.07)	9	71K	102M
1396/04/12	1,439	1,439	1,498	1,445	(4.56)	22	114K	164M
1396/04/07	1,500	1,500	1,551	1,514	0.26	6	7K	11M
1396/04/04	1,510	1,510	1,510	1,510	0.47	1	724	1M
1396/04/03	1,506	1,500	1,506	1,503	(2.15)	4	15K	22M
1396/03/29	1,537	1,536	1,537	1,536	(4.95)	3	10K	15M
1396/03/27	1,600	1,600	1,629	1,616	(0.37)	5	806	1M
1396/03/24	1,568	1,568	1,625	1,622	4.24	3	21K	35M
1396/03/22	1,555	1,554	1,648	1,556	(4.83)	8	50K	77M
1396/03/20	1,677	1,600	1,678	1,635	0.18	3	4K	6M
1396/03/17	1,670	1,569	1,670	1,632	2.26	4	5K	9M
1396/03/16	1,668	1,579	1,678	1,596	(3.97)	11	41K	66M
1396/03/13	1,667	1,600	1,667	1,662	4.53	8	25K	41M
1396/03/08	1,600	1,585	1,600	1,590	(4.68)	12	84K	134M
1396/03/07	1,630	1,630	1,669	1,668	4.91	20	78K	129M
1396/03/03	1,590	1,590	1,590	1,590	(0.44)	2	9K	14M
1396/03/02	1,630	1,577	1,630	1,597	(3.74)	16	52K	83M
1396/03/01	1,659	1,659	1,660	1,659	1.97	3	4K	7M
1396/02/31	1,665	1,609	1,665	1,627	2.46	13	28K	45M
1396/02/30	1,588	1,588	1,589	1,588	4.89	5	16K	25M
1396/02/27	1,504	1,504	1,586	1,514	0.20	3	6K	9M
1396/02/26	1,512	1,511	1,512	1,511	(0.2)	4	7K	11M
1396/02/25	1,549	1,503	1,550	1,514	(2.26)	4	4K	7M
1396/02/24	1,553	1,544	1,560	1,549	(4.68)	12	41K	63M
1396/02/20	1,629	1,620	1,629	1,625	4.70	4	10K	16M
1396/02/19	1,552	1,552	1,552	1,552	(4.67)	1	7K	10M
1396/02/09	1,628	1,627	1,628	1,628	4.96	12	101K	164M
1396/02/04	1,551	1,551	1,551	1,551	(1.27)	1	2K	2M
1396/02/03	1,551	1,551	1,573	1,571	0.0	6	6K	9M
1396/02/02	1,615	1,551	1,615	1,571	(3.08)	24	69K	109M
1396/01/30	1,621	1,621	1,621	1,621	(4.82)	2	9K	15M
1396/01/28	1,710	1,699	1,710	1,703	3.97	3	3K	4M
1396/01/21	1,584	1,584	1,660	1,638	(1.5)	8	25K	40M
1396/01/20	1,600	1,572	1,680	1,663	3.94	12	71K	117M
1396/01/19	1,600	1,600	1,600	1,600	(0.68)	1	1K	2M
1396/01/16	1,610	1,610	1,612	1,611	0.0	3	3K	4M
1396/01/15	1,610	1,610	1,611	1,611	(2.89)	2	2K	4M
1396/01/14	1,659	1,659	1,659	1,659	3.56	1	5K	8M
1396/01/09	1,619	1,591	1,619	1,602	0.69	6	10K	16M
1396/01/08	1,600	1,580	1,600	1,591	(0.62)	3	3K	5M
1396/01/07	1,601	1,600	1,601	1,601	0.06	2	15K	24M
1396/01/05	1,600	1,600	1,600	1,600	(2.44)	3	2K	4M
1395/12/28	1,633	1,600	1,644	1,640	4.73	8	11K	17M
1395/12/25	1,568	1,553	1,649	1,566	(4.16)	13	48K	74M
1395/12/24	1,679	1,610	1,679	1,634	1.18	7	15K	24M
1395/12/23	1,584	1,582	1,684	1,615	(3.0)	6	46K	74M
1395/12/22	1,670	1,586	1,700	1,665	0.0	6	18K	30M
1395/12/21	1,664	1,664	1,665	1,665	4.98	10	19K	32M
1395/12/18	1,580	1,580	1,591	1,586	(1.06)	6	3K	5M
1395/12/15	1,678	1,596	1,678	1,603	(4.53)	7	21K	33M
1395/12/11	1,680	1,678	1,680	1,679	(2.72)	3	10K	17M
1395/12/08	1,718	1,701	1,798	1,726	(3.58)	10	13K	22M
1395/12/07	1,788	1,787	1,799	1,790	(0.5)	5	70K	125M
1395/12/04	1,798	1,798	1,799	1,799	4.47	3	100K	180M
1395/12/03	1,750	1,719	1,750	1,722	(4.81)	15	71K	122M
1395/12/02	1,756	1,750	1,840	1,809	0.0	9	72K	130M
1395/12/01	1,800	1,756	1,840	1,809	(2.11)	5	51K	92M
1395/11/30	1,848	1,848	1,849	1,848	2.27	4	21K	39M
1395/11/27	1,710	1,710	1,845	1,807	0.44	18	114K	206M
1395/11/26	1,700	1,700	1,850	1,799	0.62	7	23K	41M
1395/11/25	1,780	1,780	1,849	1,788	(0.89)	6	149K	266M
1395/11/24	1,800	1,777	1,810	1,804	(1.74)	14	184K	331M
1395/11/23	1,850	1,712	1,850	1,836	3.38	6	61K	112M
1395/11/20	1,858	1,760	1,859	1,776	(2.26)	10	123K	219M
1395/11/19	1,700	1,700	1,850	1,817	2.89	3	11K	19M
1395/11/18	1,790	1,740	1,800	1,766	(1.23)	13	622K	1B
1395/11/17	1,870	1,780	1,879	1,788	(1.76)	8	67K	119M
1395/11/16	1,920	1,811	1,920	1,820	(1.14)	20	222K	404M
1395/11/13	1,849	1,785	1,888	1,841	0.71	9	28K	52M
1395/11/12	1,800	1,800	1,845	1,828	2.47	4	4K	7M
1395/11/11	1,760	1,760	1,800	1,784	3.72	13	57K	102M
1395/11/10	1,720	1,720	1,720	1,720	(1.38)	1	12K	21M
1395/11/09	1,741	1,741	1,780	1,744	0.87	5	71K	123M
1395/11/06	1,720	1,720	1,734	1,729	4.66	7	51K	87M
1395/11/05	1,651	1,651	1,653	1,652	(1.08)	8	10K	16M
1395/11/04	1,671	1,670	1,671	1,670	(0.65)	5	75K	125M
1395/11/03	1,680	1,680	1,685	1,681	(0.71)	7	47K	79M
1395/11/02	1,700	1,682	1,765	1,693	0.42	11	246K	416M
1395/10/29	1,586	1,580	1,706	1,686	3.44	8	25K	42M
1395/10/28	1,663	1,620	1,766	1,630	(3.83)	6	61K	99M
1395/10/26	1,678	1,678	1,757	1,695	1.13	16	100K	169M
1395/10/20	1,665	1,665	1,680	1,676	(1.24)	2	14K	23M
1395/10/19	1,700	1,695	1,700	1,697	0.65	10	100K	170M
1395/10/18	1,785	1,680	1,785	1,686	(0.88)	7	13K	21M
1395/10/14	1,700	1,700	1,740	1,701	0.12	6	50K	85M
1395/10/13	1,700	1,687	1,844	1,699	(4.28)	29	210K	357M
1395/10/12	1,770	1,765	1,800	1,775	(4.0)	7	40K	70M
1395/10/08	1,838	1,838	1,866	1,849	2.15	3	4K	6M
1395/10/07	1,830	1,760	1,830	1,810	(1.15)	2	14K	25M
1395/10/06	1,830	1,830	1,838	1,831	2.69	3	6K	11M
1395/10/05	1,838	1,760	1,838	1,783	(1.0)	16	102K	181M
1395/10/04	1,800	1,800	1,838	1,801	(0.77)	5	52K	94M
1395/10/01	1,859	1,795	1,859	1,815	1.00	21	234K	424M
1395/09/30	1,800	1,750	1,800	1,797	0.17	4	18K	32M
1395/09/29	1,800	1,781	1,800	1,794	2.16	18	248K	444M
1395/09/28	1,756	1,756	1,756	1,756	(4.98)	4	10K	18M
1395/09/24	1,880	1,738	1,900	1,848	2.10	11	77K	142M
1395/09/23	1,795	1,718	1,888	1,810	0.56	15	37K	67M
1395/09/22	1,800	1,800	1,800	1,800	0.50	1	552	994K
1395/09/21	1,800	1,771	1,804	1,791	(0.17)	18	155K	278M
1395/09/20	1,811	1,727	1,811	1,794	4.00	27	143K	256M
1395/09/17	1,721	1,721	1,820	1,725	(4.17)	16	63K	109M
1395/09/16	1,800	1,800	1,802	1,800	4.83	6	3K	5M
1395/09/15	1,780	1,700	1,825	1,717	(3.54)	11	24K	42M
1395/09/14	1,780	1,780	1,780	1,780	(2.94)	8	41K	72M
1395/09/13	1,833	1,827	1,840	1,834	0.11	6	15K	27M
1395/09/09	1,824	1,824	1,834	1,832	4.81	9	141K	259M
1395/09/07	1,749	1,748	1,749	1,748	(0.57)	7	112K	195M
1395/09/06	1,758	1,758	1,759	1,758	(2.55)	7	55K	96M
1395/09/02	1,810	1,731	1,810	1,804	(0.88)	8	418K	754M
1395/09/01	1,820	1,820	1,820	1,820	(0.98)	3	21K	37M
1395/08/26	1,830	1,830	1,840	1,838	0.99	8	63K	116M
1395/08/25	1,820	1,820	1,820	1,820	(0.05)	1	30K	55M
1395/08/24	1,823	1,820	1,823	1,821	(1.03)	5	24K	43M
1395/08/23	1,820	1,820	1,851	1,840	0.0	7	12K	21M
1395/08/22	1,840	1,840	1,840	1,840	2.00	3	48K	89M
1395/08/19	1,880	1,800	1,880	1,804	(1.47)	2	13K	23M
1395/08/18	1,886	1,830	1,886	1,831	(1.51)	8	47K	86M
1395/08/17	1,888	1,830	1,888	1,859	0.16	2	1K	2M
1395/08/16	1,850	1,811	1,887	1,856	1.42	13	53K	98M
1395/08/15	1,831	1,830	1,831	1,830	(0.54)	3	22K	40M
1395/08/12	1,840	1,831	1,850	1,840	0.55	11	125K	230M
1395/08/11	1,830	1,830	1,832	1,830	0.05	9	92K	168M
1395/08/10	1,831	1,820	1,831	1,829	(0.65)	8	110K	201M
1395/08/09	1,840	1,840	1,850	1,841	(0.05)	16	148K	272M
1395/08/08	1,840	1,840	1,850	1,842	0.22	26	185K	341M
1395/08/05	1,896	1,832	1,896	1,838	0.38	18	222K	408M
1395/08/04	1,869	1,810	1,926	1,831	(0.81)	26	252K	461M
1395/08/03	1,800	1,800	1,850	1,846	2.10	22	132K	245M
1395/08/02	1,761	1,760	1,835	1,808	1.57	46	185K	335M
1395/08/01	1,731	1,731	1,795	1,780	1.08	25	109K	194M
1395/07/28	1,705	1,701	1,773	1,761	1.50	25	124K	219M
1395/07/27	1,734	1,712	1,755	1,735	1.28	28	140K	243M
1395/07/26	1,737	1,701	1,737	1,713	0.59	8	16K	28M
1395/07/25	1,747	1,700	1,747	1,703	0.35	24	153K	260M
1395/07/24	1,775	1,689	1,775	1,697	0.06	9	80K	136M
1395/07/19	1,680	1,680	1,729	1,696	1.98	11	37K	63M
1395/07/18	1,700	1,650	1,725	1,663	(0.78)	19	112K	187M
1395/07/17	1,700	1,652	1,725	1,676	0.66	10	32K	54M
1395/07/14	1,654	1,651	1,727	1,665	(1.19)	36	212K	353M
1395/07/13	1,612	1,612	1,740	1,685	0.84	37	364K	613M
1395/07/12	1,715	1,643	1,789	1,671	(3.35)	59	546K	911M
1395/07/11	1,720	1,711	1,788	1,729	(2.32)	4	9K	16M
1395/07/10	1,800	1,740	1,844	1,770	(1.34)	9	45K	80M
1395/07/07	1,759	1,759	1,796	1,794	4.85	48	354K	635M
1395/07/06	1,701	1,698	1,824	1,711	(4.25)	37	137K	235M
1395/07/05	1,800	1,768	1,800	1,787	(3.98)	22	58K	104M
1395/07/04	1,999	1,858	1,999	1,861	(4.81)	18	270K	502M
1395/07/03	1,970	1,940	1,970	1,955	4.04	4	11K	21M
1395/06/31	1,878	1,860	1,882	1,879	4.80	31	36K	67M
1395/06/29	1,774	1,666	1,831	1,793	2.81	24	130K	233M
1395/06/28	1,751	1,735	1,751	1,744	1.40	6	50K	87M
1395/06/27	1,727	1,603	1,741	1,720	2.14	11	57K	98M
1395/06/24	1,650	1,650	1,700	1,684	0.84	3	5K	8M
1395/06/23	1,646	1,615	1,730	1,670	0.72	22	145K	242M
1395/06/21	1,630	1,630	1,680	1,658	1.34	34	434K	719M
1395/06/20	1,533	1,533	1,660	1,636	1.87	25	367K	601M
1395/06/17	1,600	1,600	1,610	1,606	4.69	11	131K	210M
1395/06/16	1,603	1,530	1,604	1,534	(0.2)	12	23K	35M
1395/06/15	1,623	1,524	1,623	1,537	(1.54)	11	87K	134M
1395/06/13	1,560	1,515	1,585	1,561	(1.82)	6	5K	7M
1395/06/10	1,590	1,590	1,590	1,590	1.92	1	730	1M
1395/06/09	1,560	1,558	1,566	1,560	(4.82)	15	25K	38M
1395/06/08	1,650	1,638	1,699	1,639	(4.93)	10	16K	26M
1395/06/07	1,659	1,659	1,747	1,724	3.61	24	241K	416M
1395/06/06	1,686	1,602	1,686	1,664	1.90	6	5K	9M
1395/06/02	1,690	1,630	1,690	1,633	(1.57)	6	41K	67M
1395/06/01	1,646	1,646	1,729	1,659	(2.93)	14	19K	32M
1395/05/31	1,710	1,700	1,710	1,709	(0.12)	5	18K	31M
1395/05/30	1,760	1,685	1,760	1,711	(1.95)	12	25K	43M
1395/05/27	1,720	1,720	1,758	1,745	0.11	16	32K	56M
1395/05/26	1,769	1,710	1,769	1,743	3.38	12	40K	70M
1395/05/25	1,750	1,669	1,750	1,686	2.99	42	718K	1B
1395/05/24	1,750	1,750	1,800	1,637	0.49	20	61K	107M
1395/05/23	1,800	1,700	1,800	1,629	0.80	10	121K	208M
1395/05/20	1,700	1,657	1,700	1,616	0.31	15	63K	107M
1395/05/19	1,765	1,680	1,765	1,611	0.19	11	37K	62M
1395/05/18	1,710	1,600	1,710	1,608	0.31	31	149K	244M
1395/05/17	1,787	1,720	1,787	1,603	0.38	4	30K	54M
1395/04/28	2,425	2,269	2,425	2,347	(1.68)	47	234K	550M
1395/04/27	2,470	2,365	2,480	2,387	(4.1)	56	272K	650M
1395/04/26	2,390	2,390	2,491	2,489	4.89	173	2M	5B
1395/04/23	2,365	2,365	2,375	2,373	4.91	75	1M	3B
1395/04/22	2,259	2,177	2,314	2,262	2.63	77	359K	813M
1395/04/21	2,120	2,102	2,206	2,204	4.90	83	1M	3B
1395/04/20	2,095	2,095	2,101	2,101	5.00	25	61K	128M
1395/04/19	2,000	1,991	2,080	2,001	(2.34)	77	579K	1B
1395/04/15	2,050	2,035	2,050	2,049	(3.85)	3	55K	113M
1395/04/14	2,145	2,000	2,145	2,131	3.75	4	5K	11M
1395/04/13	2,100	2,047	2,100	2,054	(4.64)	57	177K	363M
1395/04/12	2,200	2,125	2,200	2,154	(3.67)	27	130K	281M
1395/04/08	2,240	2,200	2,240	2,236	1.36	6	47K	106M
1395/04/06	2,201	2,200	2,285	2,206	(3.25)	3	9K	19M
1395/04/05	2,285	2,259	2,285	2,280	4.73	6	73K	167M
1395/04/02	2,276	2,076	2,276	2,177	0.42	73	1M	3B
1395/04/01	2,162	2,162	2,270	2,168	(0.73)	5	15K	32M
1395/03/31	2,177	2,171	2,200	2,184	(2.98)	14	49K	108M
1395/03/30	2,412	2,202	2,412	2,251	(2.17)	12	25K	56M
1395/03/29	2,476	2,279	2,476	2,301	(4.01)	6	10K	23M
1395/03/26	2,390	2,390	2,397	2,397	4.99	24	115K	276M
1395/03/25	2,285	2,280	2,285	2,283	4.87	7	28K	63M
1395/03/24	2,173	2,173	2,279	2,177	(4.39)	36	134K	291M
1395/03/23	2,279	2,277	2,279	2,277	(4.97)	15	16K	37M
1395/03/22	2,390	2,390	2,403	2,396	(0.83)	7	40K	97M
1395/03/19	2,414	2,414	2,418	2,416	(4.84)	4	16K	39M
1395/03/18	2,590	2,493	2,590	2,539	(3.24)	6	26K	65M
1395/03/17	2,568	2,525	2,662	2,624	(1.24)	18	245K	643M
1395/03/16	2,702	2,640	2,702	2,657	(0.78)	9	124K	329M
1395/03/12	2,680	2,660	2,720	2,678	1.36	10	75K	200M
1395/03/11	2,689	2,640	2,689	2,642	(0.53)	3	26K	69M
1395/03/10	2,660	2,640	2,689	2,656	0.76	13	58K	153M
1395/03/09	2,635	2,620	2,648	2,636	0.34	17	222K	586M
1395/03/08	2,630	2,600	2,650	2,627	(0.08)	14	177K	466M
1395/03/05	2,674	2,620	2,674	2,629	0.23	5	62K	163M
1395/03/04	2,710	2,610	2,710	2,623	0.11	13	149K	392M
1395/03/03	2,500	2,500	2,759	2,620	(0.42)	7	17K	43M
1395/03/01	2,689	2,580	2,690	2,631	(0.08)	12	41K	108M
1395/02/29	2,690	2,590	2,690	2,633	1.94	10	58K	152M
1395/02/28	2,500	2,500	2,600	2,583	3.32	20	297K	766M
1395/02/27	2,500	2,500	2,500	2,500	1.42	3	791	2M
1395/02/26	2,400	2,399	2,568	2,465	(0.24)	9	132K	325M
1395/02/25	2,570	2,440	2,570	2,471	0.82	8	13K	32M
1395/02/21	2,451	2,451	2,451	2,451	(1.49)	1	3K	7M
1395/02/20	2,600	2,451	2,600	2,488	(0.76)	4	8K	20M
1395/02/18	2,522	2,502	2,522	2,507	(1.84)	9	54K	136M
1395/02/15	2,524	2,524	2,677	2,554	(3.84)	22	56K	143M
1395/02/14	2,456	2,456	2,668	2,656	2.75	10	21K	56M
1395/02/13	2,692	2,575	2,692	2,585	0.04	13	74K	190M
1395/02/12	2,568	2,461	2,699	2,584	0.16	35	242K	626M
1395/02/11	2,584	2,578	2,584	2,580	(4.9)	13	47K	122M
1395/02/08	2,631	2,571	2,748	2,713	0.97	8	157K	426M
1395/02/07	2,702	2,620	2,760	2,687	(2.08)	28	215K	577M
1395/02/06	2,759	2,680	2,769	2,744	2.58	22	150K	411M
1395/02/05	2,674	2,674	2,675	2,675	4.98	25	341K	913M
1395/02/04	2,452	2,452	2,640	2,548	0.83	9	71K	182M
1395/02/01	2,531	2,500	2,599	2,527	(2.77)	23	113K	286M
1395/01/31	2,599	2,599	2,599	2,599	1.56	6	8K	20M
1395/01/30	2,600	2,454	2,600	2,559	0.87	9	27K	70M
1395/01/29	2,420	2,415	2,540	2,537	(0.12)	23	628K	2B
1395/01/28	2,681	2,536	2,681	2,540	(4.83)	7	16K	40M
1395/01/25	2,670	2,660	2,670	2,669	(1.22)	6	54K	144M
1395/01/24	2,785	2,700	2,785	2,702	0.19	8	56K	151M
1395/01/23	2,666	2,660	2,798	2,697	(0.99)	22	194K	524M
1395/01/22	2,740	2,700	2,740	2,724	(3.98)	3	18K	49M
1395/01/21	2,900	2,815	2,900	2,837	(3.99)	13	64K	182M
1395/01/18	2,985	2,842	2,985	2,955	1.20	34	334K	986M
1395/01/17	2,860	2,860	2,920	2,920	5.00	52	810K	2B
1395/01/16	2,780	2,780	2,790	2,781	0.51	9	86K	238M
1395/01/15	2,800	2,740	2,800	2,767	(1.14)	23	932K	3B
1395/01/14	2,850	2,790	2,850	2,799	(1.24)	9	119K	334M
1395/01/11	2,850	2,800	2,898	2,834	1.25	14	103K	292M
1395/01/10	2,800	2,790	2,800	2,799	0.11	15	148K	413M
1395/01/09	2,800	2,790	2,800	2,796	(0.39)	11	181K	506M
1395/01/08	2,820	2,790	2,821	2,807	(1.85)	24	392K	1B
1395/01/07	2,861	2,820	2,898	2,860	2.18	6	21K	61M
1394/12/26	2,810	2,790	2,810	2,799	0.57	14	250K	701M
1394/12/25	2,771	2,731	2,810	2,783	(2.39)	23	251K	700M
1394/12/24	2,860	2,800	2,909	2,851	1.57	17	85K	243M
1394/12/22	2,810	2,800	2,810	2,807	0.50	14	65K	181M
1394/12/19	2,801	2,780	2,801	2,793	(0.18)	15	260K	725M
1394/12/18	2,849	2,790	2,849	2,798	(0.07)	11	152K	426M
1394/12/17	2,800	2,800	2,800	2,800	(1.2)	9	88K	247M
1394/12/16	2,800	2,800	2,868	2,834	(1.05)	15	103K	291M
1394/12/15	2,875	2,800	2,880	2,864	2.87	10	37K	105M
1394/12/12	2,800	2,780	2,800	2,784	0.14	8	57K	159M
1394/12/11	2,750	2,731	2,819	2,780	(0.75)	44	1M	4B
1394/12/10	2,821	2,780	2,821	2,801	(0.99)	16	495K	1B
1394/12/09	2,860	2,800	2,860	2,829	(1.19)	39	720K	2B
1394/12/08	2,900	2,811	2,900	2,863	1.06	21	180K	515M
1394/12/05	2,800	2,800	2,898	2,833	(0.91)	26	651K	2B
1394/12/04	2,880	2,830	2,900	2,859	(0.03)	33	543K	2B
1394/12/03	2,957	2,830	2,957	2,860	0.60	18	53K	152M
1394/12/02	2,900	2,810	2,900	2,843	(1.11)	19	680K	2B
1394/12/01	2,868	2,840	2,969	2,875	(1.03)	18	223K	642M
1394/11/28	2,995	2,850	2,995	2,905	(0.82)	31	527K	2B
1394/11/27	2,871	2,870	2,997	2,929	(1.91)	40	334K	978M
1394/11/26	3,010	2,890	3,070	2,986	(1.09)	40	1M	3B
1394/11/25	3,024	2,902	3,024	3,019	0.90	10	52K	156M
1394/11/24	2,968	2,963	3,117	2,992	(4.04)	88	750K	2B
1394/11/21	3,114	3,114	3,274	3,118	(4.85)	102	6M	17B
1394/11/20	3,371	3,051	3,371	3,277	2.06	77	2M	5B
1394/11/19	3,100	3,099	3,228	3,211	4.42	75	2M	5B
1394/11/18	3,040	2,995	3,130	3,075	3.12	111	2M	7B
1394/11/17	3,000	2,950	3,026	2,982	2.86	36	608K	2B
1394/11/14	2,940	2,869	2,997	2,899	(3.66)	21	361K	1B
1394/11/13	2,900	2,900	3,025	3,009	4.44	59	626K	2B
1394/11/12	2,800	2,771	2,947	2,881	2.64	189	5M	13B
1394/11/11	2,799	2,780	2,820	2,807	0.14	30	676K	2B
1394/11/10	2,860	2,737	2,867	2,803	0.04	281	7M	20B
1394/11/07	2,960	2,770	2,960	2,802	(2.94)	105	1M	4B
1394/11/06	2,899	2,751	2,936	2,887	3.22	173	3M	9B
1394/11/05	2,798	2,790	2,798	2,797	4.95	193	3M	10B
1394/11/04	2,610	2,610	2,698	2,665	1.91	178	5M	14B
1394/11/03	2,600	2,580	2,655	2,615	0.11	195	6M	15B
1394/10/30	2,610	2,581	2,657	2,612	0.04	48	1M	3B
1394/10/29	2,600	2,570	2,670	2,611	1.20	193	4M	10B
1394/10/28	2,602	2,571	2,614	2,580	(1.56)	138	3M	8B
1394/10/27	2,701	2,590	2,704	2,621	(3.07)	152	2M	6B
1394/10/26	2,815	2,620	2,815	2,704	0.04	124	2M	5B
1394/10/23	2,635	2,635	2,741	2,703	2.58	177	3M	8B
1394/10/22	2,640	2,580	2,714	2,635	1.00	224	4M	11B
1394/10/21	2,525	2,510	2,612	2,609	4.86	353	8M	21B
1394/10/20	2,474	2,401	2,500	2,488	3.54	158	3M	7B
1394/10/19	2,499	2,377	2,499	2,403	(1.8)	204	6M	14B
1394/10/16	2,447	2,447	2,447	2,447	4.98	43	2M	4B
1394/10/15	2,265	2,223	2,334	2,331	4.86	215	5M	12B
1394/10/14	2,160	2,160	2,270	2,223	1.97	108	2M	4B
1394/10/13	2,160	2,160	2,188	2,180	0.83	37	634K	1B
1394/10/12	2,111	2,110	2,179	2,162	2.76	13	101K	219M
1394/10/09	2,169	2,090	2,180	2,104	(0.24)	143	3M	6B
1394/10/07	2,098	2,098	2,114	2,109	(1.95)	22	154K	326M
1394/10/06	2,187	2,074	2,187	2,151	(1.38)	19	178K	384M
1394/10/05	2,182	2,180	2,182	2,181	1.58	2	1K	2M
1394/10/02	2,101	2,101	2,189	2,147	2.00	10	42K	90M
1394/10/01	2,112	2,101	2,112	2,105	(2.5)	10	100K	210M
1394/09/30	2,144	2,100	2,200	2,159	2.91	32	604K	1B
1394/09/29	2,073	2,073	2,155	2,098	(2.15)	5	7K	15M
1394/09/28	2,083	2,083	2,191	2,144	(1.15)	64	399K	855M
1394/09/25	2,180	2,120	2,194	2,169	(0.18)	30	665K	1B
1394/09/24	2,219	2,160	2,219	2,173	(1.23)	61	2M	5B
1394/09/23	2,229	2,190	2,229	2,200	0.18	22	417K	918M
1394/09/22	2,210	2,190	2,210	2,196	(0.5)	11	206K	452M
1394/09/18	2,204	2,200	2,218	2,207	0.41	32	356K	786M
1394/09/17	2,218	2,180	2,218	2,198	0.55	15	280K	616M
1394/09/16	2,190	2,170	2,225	2,186	(1.04)	17	303K	663M
1394/09/15	2,229	2,180	2,229	2,209	(0.85)	23	509K	1B
1394/09/14	2,230	2,200	2,230	2,228	0.86	23	252K	560M
1394/09/10	2,200	2,190	2,250	2,209	0.78	57	713K	2B
1394/09/09	2,200	2,180	2,200	2,192	(1.17)	23	510K	1B
1394/09/08	2,243	2,180	2,243	2,218	(0.85)	50	697K	2B
1394/09/07	2,244	2,200	2,245	2,237	2.80	22	215K	481M
1394/09/04	2,184	2,150	2,240	2,176	(2.68)	133	2M	5B
1394/09/03	2,230	2,220	2,247	2,236	0.22	52	747K	2B
1394/09/02	2,234	2,200	2,239	2,231	1.69	79	475K	1B
1394/09/01	2,185	2,180	2,230	2,194	2.09	170	887K	2B
1394/08/30	2,140	2,140	2,185	2,149	(0.05)	65	2M	5B
1394/08/27	2,179	2,145	2,180	2,150	0.19	19	137K	295M
1394/08/26	2,160	2,145	2,195	2,146	(1.51)	148	4M	8B
1394/08/25	2,190	2,161	2,200	2,179	(1.13)	23	189K	411M
1394/08/24	2,220	2,190	2,220	2,204	(0.41)	62	561K	1B
1394/08/23	2,190	2,190	2,230	2,213	0.41	92	657K	1B
1394/08/20	2,190	2,180	2,223	2,204	0.41	70	634K	1B
1394/08/19	2,190	2,180	2,200	2,195	0.09	30	530K	1B
1394/08/18	2,200	2,190	2,200	2,193	0.23	42	768K	2B
1394/08/17	2,191	2,180	2,219	2,188	(0.41)	61	1M	2B
1394/08/16	2,200	2,190	2,230	2,197	(0.9)	107	1M	3B
1394/08/13	2,230	2,200	2,234	2,217	(0.05)	21	475K	1B
1394/08/12	2,210	2,200	2,236	2,218	(0.09)	84	1M	2B
1394/08/11	2,223	2,190	2,240	2,220	(0.22)	88	2M	5B
1394/08/10	2,230	2,170	2,272	2,225	(2.46)	495	10M	22B
1394/08/09	2,246	2,217	2,295	2,281	(0.78)	27	353K	805M
1394/08/06	2,320	2,250	2,343	2,299	(0.82)	41	335K	769M
1394/08/05	2,333	2,279	2,333	2,318	2.07	110	1M	3B
1394/08/04	2,270	2,201	2,290	2,271	1.25	76	3M	6B
1394/08/03	2,230	2,173	2,310	2,243	0.18	49	738K	2B
1394/07/29	2,200	2,200	2,269	2,239	3.37	102	3M	6B
1394/07/28	2,160	2,150	2,180	2,166	(0.14)	28	355K	769M
1394/07/27	2,197	2,160	2,198	2,169	(0.05)	43	1M	2B
1394/07/26	2,184	2,150	2,185	2,170	0.70	67	2M	4B
1394/07/25	2,154	2,140	2,188	2,155	0.84	125	2M	4B
1394/07/22	2,120	2,120	2,177	2,137	0.71	50	647K	1B
1394/07/21	2,090	2,090	2,127	2,122	1.10	72	2M	3B
1394/07/20	2,097	2,082	2,108	2,099	0.67	16	165K	347M
1394/07/19	2,075	2,075	2,098	2,085	0.48	15	64K	133M
1394/07/18	2,079	2,065	2,085	2,075	2.98	18	195K	405M
1394/07/15	2,039	2,000	2,089	2,015	(3.54)	239	7M	14B
1394/07/14	2,106	2,061	2,108	2,089	(0.19)	50	841K	2B
1394/07/13	2,100	2,090	2,128	2,093	0.48	62	1M	3B
1394/07/12	2,061	2,061	2,100	2,083	0.05	114	3M	6B
1394/07/11	2,080	2,060	2,108	2,082	(0.29)	103	2M	4B
1394/07/08	2,061	2,061	2,090	2,088	(0.05)	100	1M	3B
1394/07/07	2,075	2,071	2,097	2,089	(0.05)	87	2M	3B
1394/07/06	2,072	2,072	2,098	2,090	0.14	43	840K	2B
1394/07/05	2,053	2,053	2,098	2,087	0.72	35	339K	707M
1394/07/04	2,081	2,062	2,090	2,072	(0.53)	107	1M	3B
1394/07/01	2,100	2,054	2,100	2,083	0.87	38	438K	912M
1394/06/31	2,057	2,056	2,095	2,065	1.37	99	2M	4B
1394/06/30	2,003	2,002	2,057	2,037	1.65	105	2M	3B
1394/06/29	2,060	2,000	2,060	2,004	(0.25)	136	2M	4B
1394/06/28	1,990	1,990	2,047	2,009	2.08	246	7M	14B
1394/06/25	1,954	1,954	1,990	1,968	(0.2)	103	890K	2B
1394/06/24	1,992	1,954	1,994	1,972	(0.55)	71	984K	2B
1394/06/23	1,970	1,954	1,997	1,983	0.76	59	668K	1B
1394/06/22	1,968	1,960	1,970	1,968	0.0	198	4M	9B
1394/06/21	1,999	1,950	1,999	1,968	0.92	211	5M	10B
1394/06/18	1,931	1,931	1,980	1,950	0.78	154	2M	5B
1394/06/17	1,950	1,911	1,950	1,935	0.26	118	1M	3B
1394/06/16	1,925	1,900	1,948	1,930	(0.46)	113	2M	4B
1394/06/15	1,934	1,925	1,954	1,939	(0.41)	180	4M	9B
1394/06/14	1,930	1,930	1,970	1,947	2.31	281	6M	12B
1394/06/11	1,875	1,875	1,935	1,903	2.53	425	8M	16B
1394/06/10	1,836	1,820	1,875	1,856	1.48	230	5M	9B
1394/06/09	1,821	1,817	1,840	1,829	(0.05)	265	5M	8B
1394/06/08	1,850	1,813	1,850	1,830	(0.22)	368	6M	11B
1394/06/07	1,828	1,811	1,838	1,834	4.74	725	21M	39B
1394/06/04	1,751	1,751	1,751	1,751	75.10	1,301	70M	123B