Name: توسعه سرمایه گذاری میلاد پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه سرمایه گذاری میلاد پارس
بمیلا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,630	7,630	7,630	7,630	(2.93)	32	1M	10B
1405/06/28	8,190	7,730	8,190	7,860	(1.26)	79	3M	21B
1405/06/25	8,310	7,870	8,310	7,960	(1.85)	568	20M	157B
1405/06/24	7,720	7,720	8,180	8,110	2.01	965	35M	281B
1405/06/23	7,970	7,750	7,970	7,950	2.71	903	41M	324B
1405/06/22	7,740	7,580	7,740	7,740	2.93	193	13M	103B
1405/06/21	7,520	7,520	7,520	7,520	2.87	206	15M	115B
1405/06/18	7,310	7,310	7,310	7,310	2.96	84	6M	41B
1405/06/17	7,100	7,100	7,100	7,100	2.90	47	2M	11B
1405/06/16	6,900	6,900	6,900	6,900	2.99	25	208K	1B
1405/06/15	6,700	6,700	6,700	6,700	2.92	19	365K	2B
1405/06/14	6,510	6,230	6,510	6,510	2.84	196	8M	54B
1405/06/11	6,070	6,070	6,430	6,330	1.28	341	13M	81B
1405/06/10	6,260	6,100	6,260	6,250	2.80	430	17M	107B
1405/06/09	6,000	5,780	6,110	6,080	2.36	428	15M	91B
1405/06/08	5,940	5,940	5,940	5,940	2.95	41	327K	2B
1405/06/07	5,940	5,940	5,940	5,940	2.95	41	327K	2B
1405/06/04	5,770	5,770	5,770	5,770	2.85	23	166K	956M
1405/06/03	5,600	5,590	5,610	5,610	2.94	61	2M	13B
1405/06/02	5,440	5,440	5,570	5,450	(2.68)	572	22M	120B
1405/06/01	5,600	5,600	5,600	5,600	(2.95)	25	682K	4B
1405/05/24	5,780	5,760	5,810	5,770	(2.7)	75	2M	14B
1405/05/21	5,980	5,920	5,980	5,930	(2.79)	104	2M	14B
1405/05/20	5,980	5,920	5,980	5,930	(2.79)	104	2M	14B
1405/05/19	6,100	6,100	6,130	6,100	(2.87)	111	2M	14B
1405/05/18	6,560	6,280	6,560	6,280	(2.94)	43	2M	12B
1405/05/17	6,530	6,370	6,540	6,470	1.89	189	5M	33B
1405/05/14	6,190	6,190	6,370	6,350	2.58	139	4M	27B
1405/05/13	6,000	6,000	6,200	6,190	2.82	112	4M	25B
1405/05/12	6,000	6,000	6,200	6,190	2.82	112	4M	25B
1405/05/11	5,980	5,980	6,170	6,020	0.17	79	2M	11B
1405/05/10	6,110	5,900	6,130	6,010	0.84	79	1M	9B
1405/05/07	6,000	5,670	6,010	5,960	2.05	108	3M	16B
1405/05/06	5,850	5,820	5,980	5,840	(2.67)	139	3M	18B
1405/05/05	6,240	5,880	6,240	6,000	(0.99)	119	3M	19B
1405/05/04	6,060	6,010	6,060	6,060	2.89	50	1M	9B
1405/05/03	5,880	5,860	5,890	5,890	2.97	110	3M	17B
1405/04/31	5,600	5,520	5,860	5,720	0.53	112	3M	15B
1405/04/30	5,490	5,490	5,700	5,690	2.71	46	2M	11B
1405/04/29	5,330	5,320	5,640	5,540	1.09	153	7M	41B
1405/04/28	5,770	5,470	5,770	5,480	(2.66)	70	3M	15B
1405/04/27	5,630	5,630	5,630	5,630	(2.93)	34	1M	7B
1405/04/24	5,850	5,790	6,050	5,800	(2.68)	117	5M	27B
1405/04/23	6,000	5,830	6,020	5,960	1.71	215	9M	51B
1405/04/22	5,560	5,560	5,900	5,860	2.27	121	5M	28B
1405/04/21	5,750	5,720	5,750	5,730	(2.72)	147	6M	35B
1405/04/20	5,890	5,890	6,050	5,890	(2.97)	174	9M	51B
1405/04/17	6,110	6,060	6,340	6,070	(2.72)	194	7M	45B
1405/04/16	6,280	6,170	6,490	6,240	(1.89)	417	15M	91B
1405/04/15	6,360	6,360	6,540	6,360	(2.9)	399	18M	115B
1405/04/14	6,360	6,360	6,540	6,360	(2.9)	399	18M	115B
1405/04/13	6,360	6,360	6,540	6,360	(2.9)	399	18M	115B
1405/04/10	6,360	6,360	6,540	6,360	(2.9)	399	18M	115B
1405/04/09	6,550	6,550	6,550	6,550	(2.96)	32	1M	10B
1405/04/08	6,750	6,750	6,750	6,750	(2.88)	33	2M	12B
1405/04/07	6,950	6,950	6,960	6,950	(2.93)	94	9M	62B
1405/04/06	7,060	6,910	7,190	7,160	2.43	167	5M	32B
1405/04/03	7,250	6,870	7,290	6,990	(1.27)	183	6M	42B
1405/04/01	7,070	7,070	7,280	7,080	(2.75)	159	8M	56B
1405/03/31	7,280	7,280	7,280	7,280	(2.93)	6	82K	594M
1405/03/30	7,510	7,440	7,880	7,500	(2.09)	75	3M	24B
1405/03/27	7,630	7,630	7,880	7,660	(2.54)	189	5M	35B
1405/03/26	8,190	7,730	8,190	7,860	(1.26)	392	11M	88B
1405/03/25	7,960	7,960	7,960	7,960	2.98	37	972K	8B
1405/03/24	7,730	7,610	7,730	7,730	2.93	195	7M	54B
1405/03/23	7,510	7,510	7,510	7,510	2.88	50	2M	12B
1405/03/20	7,310	7,120	7,310	7,300	2.82	95	3M	21B
1405/03/19	7,100	7,100	7,100	7,100	2.90	20	410K	3B
1405/03/18	6,800	6,740	7,140	6,900	(0.58)	555	17M	120B
1405/03/17	6,940	6,900	6,940	6,940	2.97	137	8M	56B
1405/03/16	6,900	6,600	6,940	6,740	0.0	546	29M	193B
1405/03/13	7,000	6,630	7,000	6,740	(1.32)	684	47M	315B
1405/03/12	6,830	6,830	6,830	6,830	2.86	282	25M	168B
1405/03/11	6,640	6,600	6,640	6,640	2.95	471	38M	252B
1405/03/10	6,290	6,290	6,470	6,450	2.54	274	7M	48B
1405/03/09	6,290	6,200	6,290	6,290	2.95	291	12M	76B
1405/03/06	5,880	5,860	6,220	6,110	1.16	266	11M	68B
1405/03/05	5,880	5,860	6,220	6,110	1.16	266	11M	68B
1405/03/04	6,050	5,870	6,050	6,040	2.72	108	5M	28B
1405/03/03	5,880	5,880	5,880	5,880	2.98	40	2M	13B
1405/03/02	5,480	5,480	5,710	5,710	2.88	166	9M	53B
1405/02/30	5,580	5,540	5,880	5,550	(2.8)	317	24M	134B
1404/12/09	5,580	5,540	5,880	5,660	(0.88)	88	2M	12B
1404/12/06	5,710	5,710	5,710	5,710	2.88	62	3M	17B
1404/12/05	5,560	5,300	5,560	5,550	2.78	48	2M	10B
1404/12/04	5,390	5,390	5,400	5,400	2.86	30	805K	4B
1404/12/03	5,280	5,230	5,310	5,250	(2.6)	54	1M	7B
1404/12/02	5,410	5,390	5,590	5,390	(2.88)	131	6M	34B
1404/11/29	5,460	5,430	5,740	5,550	(0.54)	80	1M	7B
1404/11/28	5,310	5,300	5,610	5,580	2.39	71	2M	10B
1404/11/27	5,430	5,420	5,520	5,450	(2.33)	44	609K	3B
1404/11/26	5,480	5,480	5,790	5,580	(1.06)	95	3M	17B
1404/11/25	5,640	5,630	5,790	5,640	(2.76)	144	5M	27B
1404/11/21	5,930	5,750	6,070	5,800	(2.03)	166	4M	25B
1404/11/20	5,920	5,920	5,980	5,920	(2.95)	90	3M	15B
1404/11/19	6,260	5,910	6,270	6,100	0.16	181	6M	34B
1404/11/18	5,870	5,870	6,160	6,090	1.67	114	4M	22B
1404/11/14	5,900	5,820	6,160	5,990	0.0	90	2M	13B
1404/11/13	5,830	5,830	6,150	5,990	0.17	112	3M	16B
1404/11/12	5,720	5,700	6,040	5,980	1.87	159	4M	23B
1404/11/11	5,860	5,860	6,000	5,870	(2.81)	105	2M	14B
1404/11/08	5,840	5,820	6,180	6,040	0.67	141	2M	14B
1404/11/07	6,030	6,000	6,100	6,000	(2.91)	186	7M	41B
1404/11/06	6,180	6,180	6,190	6,180	(2.98)	169	6M	37B
1404/11/05	6,360	6,360	6,440	6,370	(2.75)	106	3M	17B
1404/11/04	6,890	6,540	6,890	6,550	(2.82)	198	9M	61B
1404/11/01	6,480	6,400	6,780	6,740	2.28	149	3M	21B
1404/10/30	6,530	6,530	6,820	6,590	(2.08)	189	6M	38B
1404/10/29	6,750	6,510	6,910	6,730	0.30	257	7M	48B
1404/10/28	6,710	6,710	6,710	6,710	2.91	47	535K	4B
1404/10/24	6,520	6,390	6,530	6,520	2.84	242	6M	39B
1404/10/23	6,390	6,080	6,390	6,340	2.09	289	9M	60B
1404/10/22	5,910	5,910	6,210	6,210	2.99	40	507K	3B
1404/10/21	6,070	6,000	6,130	6,030	(2.43)	201	6M	34B
1404/10/20	6,170	6,170	6,290	6,180	(2.83)	251	12M	72B
1404/10/17	6,650	6,330	6,650	6,360	(2.45)	339	14M	87B
1404/10/16	6,690	6,370	6,690	6,520	(0.46)	306	7M	48B
1404/10/15	6,640	6,400	6,720	6,550	0.15	312	8M	54B
1404/10/14	6,280	6,280	6,660	6,540	1.08	432	9M	60B
1404/10/10	6,220	6,220	6,510	6,470	2.21	194	6M	41B
1404/10/09	6,310	6,310	6,480	6,330	(2.62)	330	11M	67B
1404/10/08	6,530	6,500	6,720	6,500	(2.99)	326	14M	90B
1404/10/07	6,760	6,650	6,940	6,700	(2.19)	202	4M	28B
1404/10/06	6,830	6,700	7,010	6,850	0.59	300	7M	45B
1404/10/03	6,800	6,670	6,830	6,810	2.56	268	6M	42B
1404/10/02	6,740	6,510	6,880	6,640	(1.04)	495	10M	66B
1404/10/01	6,730	6,440	6,730	6,710	2.60	389	8M	55B
1404/09/30	6,530	6,490	6,550	6,540	2.83	91	2M	13B
1404/09/26	6,100	6,060	6,400	6,360	2.25	312	9M	54B
1404/09/25	6,210	6,050	6,350	6,220	0.81	308	6M	35B
1404/09/24	6,110	6,110	6,240	6,170	(0.32)	209	4M	24B
1404/09/23	6,120	6,090	6,350	6,190	0.32	453	7M	44B
1404/09/22	6,210	6,000	6,210	6,170	2.32	684	17M	102B
1404/09/19	5,970	5,810	6,140	6,030	1.01	302	7M	42B
1404/09/18	6,120	5,910	6,170	5,970	(0.67)	80	2M	14B
1404/09/16	6,200	5,980	6,200	6,010	(2.44)	300	7M	42B
1404/09/15	6,020	6,000	6,310	6,160	0.49	210	5M	28B
1404/09/12	6,190	5,930	6,250	6,130	0.82	208	4M	22B
1404/09/11	5,910	5,910	6,140	6,080	1.84	178	3M	17B
1404/09/10	6,030	5,910	6,170	5,970	(1.97)	234	4M	25B
1404/09/09	6,190	6,020	6,340	6,090	(1.77)	246	6M	39B
1404/09/08	6,210	6,020	6,350	6,200	0.49	196	4M	24B
1404/09/05	5,880	5,870	6,210	6,170	2.32	399	13M	81B
1404/09/04	6,020	5,970	6,250	6,030	(1.95)	391	9M	53B
1404/09/02	6,140	6,060	6,400	6,150	(1.44)	378	6M	40B
1404/09/01	6,200	6,200	6,580	6,240	(2.35)	399	12M	76B
1404/08/28	6,410	6,390	6,450	6,390	(2.89)	129	4M	23B
1404/08/27	6,550	6,360	6,720	6,580	0.77	151	3M	18B
1404/08/26	6,540	6,400	6,540	6,530	2.83	224	5M	31B
1404/08/25	6,390	6,140	6,480	6,350	0.79	278	6M	41B
1404/08/24	6,460	6,290	6,460	6,300	(2.78)	325	14M	85B
1404/08/21	6,430	6,250	6,630	6,480	0.62	310	10M	67B
1404/08/20	6,400	6,300	6,470	6,440	2.38	380	7M	46B
1404/08/19	6,290	6,000	6,360	6,290	1.78	340	9M	57B
1404/08/18	6,440	6,150	6,440	6,180	(2.37)	274	6M	38B
1404/08/17	6,400	6,270	6,620	6,330	(2.01)	687	21M	134B
1404/08/14	6,460	6,460	6,580	6,460	(2.86)	364	13M	85B
1404/08/13	6,650	6,650	6,660	6,650	(2.92)	80	2M	12B
1404/08/12	6,810	6,810	7,110	6,850	(2.42)	1,654	55M	379B
1404/08/11	7,020	7,020	7,020	7,020	(2.9)	39	2M	13B
1404/08/10	7,230	7,230	7,230	7,230	(2.95)	14	284K	2B
1404/08/07	7,510	7,290	7,730	7,450	(0.8)	67	2M	15B
1404/07/28	7,780	7,500	7,780	7,510	(2.85)	77	2M	14B
1404/07/27	7,720	7,590	7,730	7,730	2.93	733	27M	212B
1404/07/26	7,390	7,390	7,800	7,510	(1.31)	2,290	67M	506B
1404/07/23	7,610	7,610	7,610	7,610	(2.93)	19	552K	4B
1404/07/22	7,810	7,810	7,810	7,840	(2.61)	15	241K	2B
1404/07/21	8,050	8,050	8,050	8,050	(2.9)	18	476K	4B
1404/07/20	8,290	8,290	8,290	8,290	(2.93)	27	961K	8B
1404/07/19	8,540	8,540	8,540	8,540	(2.95)	6	300K	3B
1404/07/16	8,540	8,540	8,540	8,800	0.0	1	6K	50M
1404/07/15	8,800	8,800	8,800	8,800	(4.97)	22	564K	5B
1404/07/13	8,990	8,990	8,990	9,260	0.0	4	17K	151M
1404/07/09	8,990	8,990	8,990	9,260	0.0	1	10K	90M
1404/07/08	9,000	9,000	9,000	9,260	(0.11)	3	110K	990M
1404/07/07	9,270	9,270	9,270	9,270	(4.92)	8	183K	2B
1404/07/05	9,490	9,490	9,490	9,750	(0.31)	2	200K	2B
1404/06/30	9,780	9,780	9,780	9,780	(4.96)	1	5K	49M
1404/06/29	9,990	9,990	9,990	10,290	0.0	1	5K	52M
1404/06/22	10,290	10,290	10,290	10,290	(4.99)	1	5K	51M
1404/06/17	10,510	10,510	10,510	10,830	0.0	1	5K	55M
1404/06/08	10,510	10,510	10,510	10,830	0.0	1	8K	84M
1404/06/01	10,830	10,830	10,830	10,830	(5.0)	1	5K	54M
1404/05/22	10,830	10,830	10,830	11,400	0.0	1	5K	54M
1404/05/15	11,060	11,060	11,060	11,400	0.0	3	55K	609M
1404/05/13	11,060	11,060	11,060	11,400	0.0	3	27K	302M
1404/05/11	11,060	11,060	11,060	11,400	0.0	2	11K	125M
1404/05/06	10,830	10,830	10,830	11,400	0.0	2	15K	162M
1404/05/01	11,060	11,060	11,060	11,400	0.0	1	5K	55M
1404/04/30	11,060	11,060	11,060	11,400	0.0	2	10K	111M
1404/04/08	11,060	11,060	11,060	11,400	0.0	1	10K	111M
1404/03/21	11,060	11,060	11,060	11,400	0.0	5	42K	469M
1404/03/17	11,060	11,060	11,060	11,400	0.0	2	12K	128M
1404/03/13	11,060	11,060	11,060	11,400	0.0	2	5K	55M
1404/03/12	11,060	11,060	11,060	11,400	0.0	2	10K	106M
1404/03/10	11,060	11,060	11,060	11,400	0.0	2	14K	155M
1404/02/29	11,060	11,060	11,060	11,400	0.0	1	5K	55M
1404/02/28	10,830	10,830	10,830	11,400	0.0	8	186K	2B
1404/02/27	11,060	11,060	11,060	11,400	0.0	6	25K	277M
1404/02/24	11,070	11,070	11,070	11,400	(0.09)	4	72K	794M
1404/02/23	11,080	11,080	11,080	11,410	(0.09)	3	31K	338M
1404/02/22	11,100	11,100	11,100	11,420	(0.17)	7	81K	897M
1404/02/21	11,100	11,100	11,100	11,440	0.0	3	15K	166M
1404/02/20	11,600	11,090	11,640	11,440	0.26	110	2M	28B
1404/02/17	11,420	11,170	11,420	11,410	2.89	154	4M	43B
1404/02/16	11,120	11,120	11,120	11,090	2.69	83	2M	19B
1404/02/15	10,800	10,500	10,800	10,800	2.96	112	3M	27B
1404/02/14	10,580	10,580	10,580	10,490	2.04	53	1M	14B
1404/02/13	10,190	10,190	10,700	10,280	(2.1)	450	14M	140B
1404/02/10	10,890	10,310	10,930	10,500	(1.13)	272	6M	60B
1404/02/09	10,590	10,590	10,900	10,620	(2.66)	453	13M	138B
1404/02/08	10,640	10,640	10,640	10,910	(0.46)	14	279K	3B
1404/02/07	10,660	10,660	10,660	10,960	(0.18)	3	112K	1B
1404/02/06	10,670	10,670	10,670	10,980	(0.09)	7	70K	750M
1404/02/03	10,880	10,870	10,880	10,990	(1.88)	41	1M	13B
1404/02/02	11,480	10,830	11,480	11,200	0.45	174	3M	32B
1404/02/01	11,150	11,100	11,150	11,150	2.95	97	3M	37B
1404/01/25	10,620	10,280	10,870	10,830	2.56	227	6M	65B
1404/01/24	10,550	10,300	10,570	10,560	2.82	118	6M	63B
1404/01/23	10,000	10,000	10,280	10,270	2.80	157	3M	32B
1404/01/20	10,520	9,940	10,540	9,990	(2.44)	148	4M	42B
1404/01/19	9,970	9,970	10,260	10,240	2.71	154	3M	28B
1404/01/18	10,470	9,960	10,470	9,970	(2.83)	136	3M	29B
1404/01/17	10,200	10,200	10,510	10,260	(2.38)	118	2M	20B
1404/01/16	10,410	10,410	10,950	10,510	(2.05)	159	3M	28B
1404/01/10	10,610	10,610	11,140	10,730	(1.83)	283	7M	77B
1404/01/09	10,730	10,520	11,030	10,930	1.96	175	2M	22B
1404/01/06	10,730	10,640	10,730	10,720	2.88	201	4M	39B
1404/01/05	10,430	10,200	10,430	10,420	2.86	154	3M	36B
1403/12/28	9,820	9,800	10,210	10,130	2.12	160	4M	40B
1403/12/27	9,890	9,850	9,920	9,920	2.90	197	5M	52B
1403/12/26	9,640	9,500	9,640	9,640	2.99	120	4M	38B
1403/12/25	9,130	9,120	9,680	9,360	(0.43)	266	8M	76B
1403/12/22	9,440	9,370	9,500	9,400	(2.59)	117	3M	24B
1403/12/21	9,680	9,450	9,680	9,650	2.66	249	5M	46B
1403/12/20	9,520	9,340	9,900	9,400	(2.29)	349	8M	72B
1403/12/19	9,510	9,130	9,660	9,620	2.56	264	5M	51B
1403/12/18	9,400	8,910	9,450	9,380	2.18	411	15M	137B
1403/12/15	9,180	9,000	9,180	9,180	2.91	329	14M	132B
1403/12/14	9,050	9,050	9,050	8,920	1.48	64	1M	10B
1403/12/13	8,820	8,520	8,820	8,790	2.57	150	6M	51B
1403/12/12	8,440	8,410	8,910	8,570	(1.04)	226	8M	65B
1403/12/07	9,050	8,590	9,110	8,660	(2.15)	208	5M	45B
1403/12/06	8,850	8,650	8,870	8,850	2.67	204	5M	42B
1403/12/05	8,810	8,310	8,810	8,620	0.70	516	16M	139B
1403/12/04	8,560	8,560	8,560	8,560	2.88	80	2M	21B
1403/12/01	8,350	8,350	8,350	8,320	2.59	42	2M	18B
1403/11/30	7,780	7,780	8,260	8,110	1.12	140	7M	58B
1403/11/27	8,290	7,880	8,290	8,020	(1.23)	72	1M	10B
1403/11/23	8,130	7,810	8,130	8,120	2.78	344	14M	113B
1403/11/21	7,900	7,800	7,900	7,900	3.00	270	13M	101B
1403/11/17	7,670	7,480	7,670	7,670	2.95	278	18M	139B
1403/11/16	7,300	7,280	7,520	7,450	1.92	92	2M	14B
1403/11/15	7,310	7,310	7,310	7,310	2.96	106	3M	23B
1403/11/14	6,930	6,930	7,350	7,100	(0.56)	249	8M	60B
1403/11/13	6,940	6,940	6,940	7,140	(0.14)	11	117K	812M
1403/11/10	6,990	6,990	6,990	7,150	(0.69)	19	602K	4B
1403/11/08	7,190	7,190	7,210	7,200	(2.83)	54	3M	19B
1403/11/07	7,400	7,380	7,550	7,410	(2.5)	155	3M	25B
1403/11/06	7,730	7,310	7,730	7,600	1.06	332	13M	100B
1403/11/03	7,520	7,350	7,520	7,520	2.87	352	26M	195B
1403/11/02	7,270	7,000	7,340	7,310	2.52	114	3M	21B
1403/11/01	7,300	7,090	7,320	7,130	(2.33)	358	15M	105B
1403/10/30	7,410	7,030	7,410	7,300	0.97	449	9M	67B
1403/10/29	7,230	7,020	7,230	7,230	2.99	248	9M	68B
1403/10/26	6,800	6,770	7,170	7,020	0.72	442	12M	86B
1403/10/24	6,970	6,860	6,970	6,970	2.95	382	14M	97B
1403/10/23	6,770	6,750	6,770	6,770	2.89	355	17M	114B
1403/10/22	6,580	6,580	6,580	6,580	2.97	210	11M	72B
1403/10/19	6,440	6,440	6,440	6,390	2.08	53	3M	16B
1403/10/18	6,400	6,400	6,400	6,260	0.64	21	808K	5B
1403/10/17	6,220	6,220	6,220	6,220	2.98	118	9M	54B
1403/10/16	6,040	5,950	6,040	6,040	2.90	274	17M	102B
1403/10/15	5,890	5,890	5,890	5,870	2.62	54	3M	18B
1403/10/12	5,870	5,870	5,870	5,720	0.35	28	538K	3B
1403/10/11	5,860	5,860	5,860	5,700	0.18	23	312K	2B
1403/10/10	5,800	5,800	5,800	5,690	0.89	46	1M	6B
1403/10/09	5,640	5,640	5,640	5,640	2.92	216	9M	50B
1403/10/08	5,590	5,590	5,590	5,480	0.92	41	1M	6B
1403/10/05	5,500	5,250	5,560	5,430	0.56	192	6M	31B
1403/10/04	5,400	5,390	5,400	5,400	2.86	120	5M	27B
1403/10/03	5,350	5,350	5,350	5,250	0.96	58	1M	7B
1403/10/02	4,990	4,960	5,250	5,200	1.96	391	27M	139B
1403/10/01	5,180	5,000	5,230	5,100	0.20	251	14M	71B
1403/09/28	4,980	4,920	5,220	5,090	0.39	176	5M	23B
1403/09/27	5,170	5,070	5,170	5,070	(2.87)	229	10M	52B
1403/09/26	5,220	5,200	5,330	5,220	(2.61)	259	8M	40B
1403/09/25	5,600	5,300	5,610	5,360	(1.83)	221	5M	27B
1403/09/24	5,420	5,380	5,470	5,460	2.63	281	8M	46B
1403/09/21	5,550	5,310	5,550	5,320	(2.74)	193	5M	24B
1403/09/20	5,630	5,310	5,630	5,470	0.0	122	2M	13B
1403/09/19	5,480	5,410	5,510	5,470	2.24	128	3M	16B
1403/09/18	5,490	5,260	5,490	5,350	(0.19)	141	2M	13B
1403/09/17	5,380	5,170	5,380	5,360	2.49	236	5M	27B
1403/09/14	5,150	5,100	5,320	5,230	1.16	126	3M	18B
1403/09/13	5,170	5,130	5,170	5,170	2.99	102	4M	22B
1403/09/12	4,970	4,970	5,100	5,020	1.21	77	2M	9B
1403/09/11	4,850	4,850	5,050	4,960	0.0	51	1M	6B
1403/09/10	4,930	4,920	5,220	4,960	(2.13)	184	5M	26B
1403/09/07	5,109	5,090	5,110	5,068	2.14	137	3M	16B
1403/09/06	4,996	4,951	4,996	4,962	2.29	132	3M	17B
1403/09/05	4,892	4,676	4,894	4,851	2.08	105	4M	18B
1403/09/04	4,811	4,700	4,811	4,752	1.73	138	3M	15B
1403/09/03	4,492	4,488	4,764	4,671	0.97	347	18M	82B
1403/08/30	4,541	4,526	4,660	4,626	(0.84)	54	1M	6B
1403/08/29	4,700	4,530	4,755	4,665	0.28	94	2M	10B
1403/08/28	4,590	4,583	4,765	4,652	0.30	116	2M	11B
1403/08/27	4,628	4,626	4,680	4,638	(2.75)	124	4M	19B
1403/08/26	4,600	4,598	4,865	4,769	0.95	81	2M	11B
1403/08/23	4,872	4,591	4,872	4,724	(0.15)	17	301K	1B
1403/08/15	4,595	4,595	4,595	4,732	(0.11)	18	155K	713M
1403/08/14	4,605	4,605	4,605	4,737	(0.21)	18	302K	1B
1403/08/13	4,606	4,606	4,606	4,747	(0.02)	1	22K	100M
1403/08/12	4,681	4,681	4,683	4,748	(1.6)	57	2M	10B
1403/08/09	4,692	4,692	4,692	4,825	(0.25)	7	326K	2B
1403/08/08	4,694	4,694	4,694	4,837	(0.04)	4	49K	228M
1403/08/07	4,800	4,718	4,800	4,839	(0.49)	23	732K	3B
1403/08/06	4,851	4,851	4,994	4,863	0.23	26	426K	2B
1403/08/05	4,764	4,764	4,802	4,852	(1.2)	68	2M	8B
1403/07/28	4,850	4,850	4,853	4,911	(1.78)	49	2M	12B
1403/07/25	4,930	4,870	5,010	5,000	(0.4)	45	810K	4B
1403/07/24	4,900	4,900	4,900	5,020	(0.59)	24	695K	3B
1403/07/23	4,940	4,930	4,940	5,050	(0.59)	25	834K	4B
1403/07/22	4,960	4,950	5,210	5,080	(0.39)	52	1M	6B
1403/07/21	5,190	5,010	5,190	5,100	1.19	85	2M	10B
1403/07/18	5,090	5,090	5,090	5,040	0.0	7	146K	741M
1403/07/17	5,080	5,080	5,080	5,040	0.20	27	733K	4B
1403/07/16	5,010	5,010	5,050	5,030	0.60	72	2M	12B
1403/07/15	4,960	4,960	4,960	5,000	(0.2)	20	1M	5B
1403/07/14	4,990	4,980	4,990	5,010	(0.36)	50	2M	9B
1403/07/11	5,003	5,003	5,023	5,028	(0.49)	71	2M	11B
1403/07/10	5,072	4,972	5,072	5,053	0.62	229	10M	49B
1403/07/09	5,069	5,069	5,069	5,022	0.06	19	218K	1B
1403/07/08	5,040	5,040	5,040	5,019	0.56	67	2M	12B
1403/07/07	4,947	4,947	5,045	4,991	(0.1)	421	17M	86B
1403/07/04	5,078	5,078	5,078	4,996	1.32	34	2M	10B
1403/07/03	4,973	4,973	4,973	4,931	2.11	51	3M	16B
1403/07/02	4,829	4,761	4,829	4,829	2.99	158	10M	48B
1403/07/01	4,599	4,598	4,689	4,689	2.99	305	18M	86B
1403/06/28	4,600	4,475	4,600	4,553	(0.11)	46	1M	5B
1403/06/27	4,436	4,436	4,650	4,558	(0.33)	76	2M	9B
1403/06/26	4,507	4,506	4,507	4,573	(1.55)	62	2M	10B
1403/06/25	4,587	4,578	4,700	4,645	(1.57)	100	2M	10B
1403/06/24	4,780	4,600	4,789	4,719	(0.19)	43	608K	3B
1403/06/20	4,701	4,669	4,929	4,728	(1.77)	120	5M	23B
1403/06/19	4,920	4,702	4,920	4,813	(0.7)	87	2M	7B
1403/06/18	4,883	4,702	4,972	4,847	0.39	92	2M	8B
1403/06/17	4,880	4,792	4,880	4,828	(2.27)	127	3M	15B
1403/06/13	4,910	4,900	5,000	4,940	(1.2)	112	3M	14B
1403/06/11	5,010	5,000	5,090	5,000	(1.96)	161	5M	27B
1403/06/10	5,040	5,040	5,240	5,100	(0.78)	186	5M	27B
1403/06/07	5,140	5,140	5,150	5,140	(1.91)	127	5M	27B
1403/06/06	5,240	5,240	5,240	5,240	(1.87)	5	60K	314M
1403/06/05	5,340	5,340	5,340	5,340	(1.84)	4	100K	535M
1403/06/03	5,440	5,440	5,440	5,440	(1.98)	1	15K	82M
1403/05/31	5,550	5,550	5,550	5,550	(1.94)	10	43K	239M
1403/05/30	5,660	5,660	5,660	5,660	(1.91)	1	9K	50M
1403/05/29	5,770	5,770	5,770	5,770	(1.87)	1	9K	52M
1403/05/27	5,770	5,770	5,770	5,880	0.0	1	9K	52M
1403/05/16	5,830	5,830	5,830	5,880	0.0	1	100	583K
1403/05/13	5,710	5,710	5,710	5,880	0.0	1	9K	50M
1403/05/10	5,710	5,710	5,710	5,880	0.0	1	9K	50M
1403/05/08	5,710	5,710	5,710	5,880	0.0	1	10K	57M
1403/05/06	5,600	5,600	5,600	5,880	(0.17)	9	125K	698M
1403/05/03	5,720	5,720	5,720	5,890	0.0	1	9K	51M
1403/04/31	5,720	5,720	5,720	5,890	0.0	4	79K	450M
1403/04/30	5,720	5,720	5,720	5,890	0.0	6	44K	249M
1403/04/27	5,660	5,660	5,660	5,890	(1.01)	44	657K	4B
1403/04/24	5,780	5,780	5,780	5,950	0.0	2	18K	104M
1403/04/23	5,780	5,780	5,780	5,950	0.0	2	18K	101M
1403/04/20	5,780	5,780	5,780	5,950	0.0	1	10K	56M
1403/04/19	5,780	5,780	5,780	5,950	0.0	3	56K	325M
1403/04/18	5,790	5,790	5,790	5,950	(0.17)	6	159K	919M
1403/04/17	6,140	5,840	6,140	5,960	(1.0)	108	1M	8B
1403/04/16	5,880	5,880	6,400	6,020	(2.59)	422	8M	48B
1403/04/13	6,000	6,000	6,000	6,180	0.0	2	62K	369M
1403/04/12	6,010	6,010	6,010	6,180	(0.16)	4	176K	1B
1403/04/09	6,010	6,010	6,010	6,190	0.0	6	37K	223M
1403/04/06	6,090	6,090	6,100	6,190	(0.32)	40	506K	3B
1403/04/04	6,100	6,100	6,100	6,210	(0.16)	12	222K	1B
1403/04/03	6,100	6,100	6,100	6,220	0.0	3	85K	521M
1403/04/02	6,220	6,220	6,240	6,220	(1.89)	96	5M	32B
1403/03/30	6,230	6,230	6,230	6,340	(0.16)	11	334K	2B
1403/03/29	6,310	6,310	6,310	6,350	(1.24)	29	2M	13B
1403/03/27	6,430	6,430	6,460	6,430	(1.98)	93	5M	30B
1403/03/26	6,430	6,430	6,430	6,560	0.0	3	101K	650M
1403/03/22	6,440	6,440	6,440	6,560	(0.15)	4	146K	938M
1403/03/21	6,450	6,450	6,450	6,570	(0.15)	6	169K	1B
1403/03/20	6,460	6,460	6,460	6,580	(0.15)	4	127K	823M
1403/03/19	6,460	6,460	6,460	6,590	0.0	1	36K	232M
1403/03/16	6,470	6,470	6,470	6,590	(0.15)	6	143K	924M
1403/03/13	6,470	6,470	6,470	6,600	0.0	4	90K	582M
1403/03/12	6,470	6,470	6,470	6,600	0.0	3	90K	582M
1403/03/09	6,480	6,480	6,480	6,600	(0.15)	17	345K	2B
1403/03/08	6,480	6,480	6,480	6,610	0.0	3	33K	217M
1403/03/07	6,480	6,480	6,480	6,610	0.0	1	8K	52M
1403/03/05	6,480	6,480	6,480	6,610	0.0	2	16K	102M
1403/02/30	6,430	6,430	6,430	6,610	(0.15)	4	119K	768M
1403/02/29	6,550	6,450	6,550	6,620	(0.3)	30	305K	2B
1403/02/26	6,470	6,470	6,470	6,640	(0.3)	28	298K	2B
1403/02/25	6,570	6,550	6,570	6,660	(1.33)	56	1M	9B
1403/02/24	6,570	6,570	6,570	6,750	(0.3)	26	358K	2B
1403/02/23	6,700	6,620	6,800	6,770	(0.73)	75	799K	5B
1403/02/22	6,680	6,680	6,850	6,820	(0.87)	79	933K	6B
1403/02/19	6,840	6,750	6,840	6,880	(0.15)	35	212K	1B
1403/02/18	6,820	6,740	7,120	6,890	(0.72)	105	1M	8B
1403/02/17	6,800	6,800	6,900	6,940	(0.14)	47	367K	3B
1403/02/16	6,810	6,810	6,990	6,950	(0.14)	56	401K	3B
1403/02/12	6,820	6,820	6,860	6,960	(1.0)	76	971K	7B
1403/02/11	6,920	6,860	6,920	7,030	(0.57)	45	551K	4B
1403/02/10	7,110	6,960	7,160	7,070	0.0	66	823K	6B
1403/02/09	7,060	6,890	7,150	7,070	(0.42)	103	2M	11B
1403/02/08	7,060	7,060	7,110	7,100	2.75	228	3M	22B
1403/02/05	6,970	6,900	7,110	6,910	(2.81)	235	5M	33B
1403/02/04	6,970	6,970	7,140	7,110	(0.14)	39	375K	3B
1403/02/03	7,020	7,010	7,150	7,120	(0.42)	91	1M	10B
1403/02/02	7,290	7,070	7,320	7,150	0.14	90	1M	10B
1403/02/01	7,150	6,790	7,170	7,140	2.44	101	3M	19B
1403/01/29	6,920	6,920	7,000	6,970	(0.14)	27	761K	5B
1403/01/28	6,920	6,920	6,920	6,980	0.0	16	146K	1B
1403/01/27	6,900	6,900	7,020	6,980	0.29	69	1M	7B
1403/01/25	6,820	6,780	6,820	6,960	(0.29)	24	233K	2B
1403/01/21	7,230	6,810	7,230	6,980	(0.57)	107	1M	8B
1403/01/20	7,060	6,980	7,170	7,020	0.72	79	957K	7B
1403/01/19	6,940	6,900	7,100	6,970	(1.97)	90	2M	13B
1403/01/18	7,080	6,970	7,110	7,110	(0.97)	91	1M	8B
1403/01/15	7,400	7,070	7,400	7,180	(1.37)	106	2M	12B
1403/01/14	7,210	7,200	7,350	7,280	(1.89)	93	2M	13B
1403/01/11	7,320	7,310	7,500	7,420	0.0	40	287K	2B
1403/01/08	7,250	7,250	7,510	7,420	(0.54)	90	1M	7B
1403/01/07	7,280	7,280	7,660	7,460	0.0	75	477K	4B
1403/01/06	7,680	7,270	7,680	7,460	0.0	44	425K	3B
1403/01/05	7,600	7,320	7,600	7,460	1.08	92	1M	8B
1402/12/28	7,550	7,550	7,560	7,380	0.54	40	474K	4B
1402/12/21	7,540	7,320	7,540	7,340	(2.65)	109	3M	23B
1402/12/20	7,310	7,310	7,750	7,540	0.13	16	386K	3B
1402/12/16	7,700	7,500	7,700	7,530	0.67	78	982K	7B
1402/12/15	7,410	7,170	7,520	7,480	2.33	120	3M	23B
1402/12/14	7,350	7,260	7,500	7,310	(2.27)	87	2M	16B
1402/12/13	7,490	7,450	7,700	7,480	(2.6)	180	3M	22B
1402/12/12	7,590	7,590	7,840	7,680	(1.79)	125	2M	13B
1402/12/09	7,660	7,660	7,700	7,820	(0.89)	54	753K	6B
1402/12/08	7,680	7,680	7,700	7,890	(0.25)	20	199K	2B
1402/12/07	8,010	7,860	8,110	7,910	(2.35)	64	2M	17B
1402/12/05	7,890	7,890	8,000	8,100	(0.37)	28	350K	3B
1402/11/30	8,040	8,020	8,070	8,130	(1.57)	45	1M	11B
1402/11/29	8,070	8,060	8,360	8,260	(0.48)	49	595K	5B
1402/11/28	8,230	8,220	8,360	8,300	(2.01)	63	2M	13B
1402/11/25	8,350	8,350	8,680	8,470	(1.51)	54	1M	12B
1402/11/24	8,600	8,410	8,600	8,600	(0.58)	36	531K	4B
1402/11/23	8,480	8,460	8,510	8,650	(0.8)	49	672K	6B
1402/11/21	8,600	8,520	8,750	8,720	(0.46)	54	498K	4B
1402/11/18	8,550	8,540	8,950	8,760	(0.45)	148	2M	17B
1402/11/17	8,910	8,420	8,910	8,800	1.62	310	6M	49B
1402/11/16	8,660	8,640	8,660	8,660	2.97	113	5M	42B
1402/11/15	8,420	8,420	8,420	8,410	2.81	67	2M	21B
1402/11/14	8,180	8,170	8,180	8,180	2.89	70	3M	22B
1402/11/11	8,130	8,130	8,130	7,950	0.63	26	534K	4B
1402/11/10	8,080	8,080	8,080	7,900	0.64	43	573K	5B
1402/11/09	7,830	7,730	8,020	7,850	0.77	70	1M	8B
1402/11/08	7,740	7,650	7,770	7,790	(1.02)	58	1M	8B
1402/11/07	7,740	7,740	7,960	7,870	(1.25)	85	1M	9B
1402/11/04	7,860	7,860	7,930	7,970	(1.6)	74	1M	11B
1402/11/03	7,930	7,920	7,930	8,100	(0.74)	34	588K	5B
1402/11/02	8,470	8,000	8,470	8,160	(0.97)	65	838K	7B
1402/11/01	8,180	8,180	8,190	8,240	(2.25)	88	2M	14B
1402/10/30	8,240	8,240	8,310	8,430	(0.71)	52	591K	5B
1402/10/27	8,250	8,250	8,530	8,490	(0.12)	42	355K	3B
1402/10/26	8,320	8,320	8,630	8,500	(0.82)	69	1M	9B
1402/10/25	8,380	8,380	8,670	8,570	(0.7)	72	1M	9B
1402/10/24	8,650	8,410	8,720	8,630	1.89	132	2M	16B
1402/10/23	8,250	8,250	8,490	8,470	2.67	168	3M	26B
1402/10/20	8,040	8,040	8,390	8,250	0.49	91	884K	7B
1402/10/19	8,280	8,130	8,390	8,210	0.12	35	333K	3B
1402/10/18	7,910	7,910	8,350	8,200	0.61	75	1M	10B
1402/10/17	7,860	7,860	8,270	8,150	0.74	69	2M	14B
1402/10/16	7,970	7,970	8,070	8,090	(1.46)	91	1M	11B
1402/10/13	8,230	7,990	8,290	8,210	(0.24)	83	930K	8B
1402/10/12	8,110	8,090	8,280	8,230	(1.2)	96	1M	9B
1402/10/11	8,220	8,150	8,400	8,330	(0.83)	96	1M	9B
1402/10/10	8,210	8,190	8,640	8,400	0.12	83	806K	7B
1402/10/09	8,500	8,320	8,670	8,390	(2.1)	146	2M	16B
1402/10/06	8,420	8,420	8,580	8,570	(0.12)	61	583K	5B
1402/10/05	8,590	8,500	8,590	8,580	2.88	145	2M	20B
1402/10/04	8,210	8,210	8,440	8,340	1.71	108	1M	12B
1402/10/03	8,250	8,190	8,290	8,200	(2.84)	220	5M	42B
1402/10/02	8,300	8,300	8,510	8,440	0.60	11	79K	669M
1402/09/29	8,110	8,110	8,490	8,390	0.96	141	2M	14B
1402/09/28	8,380	8,300	8,450	8,310	(2.81)	289	8M	64B
1402/09/27	8,380	8,350	8,820	8,550	(0.35)	292	4M	31B
1402/09/25	8,620	8,450	8,890	8,580	(1.49)	288	4M	31B
1402/09/22	8,820	8,320	8,820	8,710	1.63	618	11M	93B
1402/09/21	8,570	8,570	8,570	8,570	2.88	62	2M	21B
1402/09/20	8,330	8,320	8,330	8,330	2.97	72	1M	12B
1402/09/19	8,040	7,890	8,140	8,090	2.28	121	1M	10B
1402/09/18	7,510	7,510	7,920	7,910	2.86	256	4M	31B
1402/09/15	7,560	7,540	7,770	7,690	0.79	108	1M	10B
1402/09/14	7,500	7,500	7,740	7,630	(1.04)	109	1M	8B
1402/09/13	7,450	7,450	7,720	7,710	2.80	198	3M	23B
1402/09/12	7,490	7,340	7,660	7,500	0.54	103	1M	9B
1402/09/11	7,470	7,370	7,630	7,460	(1.71)	184	3M	22B
1402/09/08	7,470	7,470	7,600	7,590	2.85	182	3M	25B
1402/09/07	7,350	7,350	7,500	7,380	(2.51)	130	2M	13B
1402/09/06	7,750	7,350	7,750	7,570	0.13	170	2M	15B
1402/09/05	7,580	7,460	7,600	7,560	2.44	84	1M	8B
1402/08/30	7,230	7,230	7,500	7,380	0.54	101	2M	14B
1402/08/29	7,330	7,300	7,430	7,340	(0.94)	77	558K	4B
1402/08/28	7,270	7,270	7,410	7,410	2.92	201	4M	28B
1402/08/27	7,290	7,160	7,290	7,200	(0.55)	74	924K	7B
1402/08/24	7,230	7,150	7,380	7,240	(0.28)	90	1M	10B
1402/08/23	7,270	7,240	7,380	7,260	(2.68)	147	2M	13B
1402/08/22	7,560	7,290	7,620	7,460	(0.13)	212	2M	18B
1402/08/21	7,470	7,360	7,470	7,470	2.89	146	2M	18B
1402/08/16	7,130	7,120	7,280	7,260	2.69	209	3M	24B
1402/08/15	7,000	7,000	7,140	7,070	(0.42)	149	2M	14B
1402/08/14	7,280	7,020	7,350	7,100	(1.66)	221	3M	22B
1402/08/13	7,450	7,110	7,520	7,220	(1.37)	323	4M	32B
1402/08/10	7,330	7,190	7,330	7,320	2.81	384	7M	52B
1402/08/09	6,850	6,840	7,260	7,120	0.99	166	3M	23B
1402/07/25	7,000	6,820	7,180	7,050	0.86	176	2M	14B
1402/07/24	6,860	6,860	7,120	6,990	0.43	193	2M	14B
1402/07/23	6,920	6,910	7,110	6,960	(0.71)	82	1M	7B
1402/07/22	7,030	6,920	7,140	7,010	(1.13)	130	1M	10B
1402/07/19	7,070	7,030	7,290	7,090	0.0	246	3M	22B
1402/07/18	7,200	7,030	7,200	7,090	0.14	90	2M	12B
1402/07/17	7,000	7,000	7,220	7,080	(1.8)	155	2M	17B
1402/07/16	7,240	7,210	7,240	7,210	(2.96)	50	762K	5B
1402/07/15	7,640	7,300	7,660	7,430	(1.2)	152	2M	11B
1402/07/12	7,330	7,320	7,540	7,520	2.59	138	2M	15B
1402/07/10	7,380	7,280	7,480	7,330	(1.35)	150	2M	16B
1402/07/09	7,650	7,360	7,650	7,430	(0.67)	129	1M	9B
1402/07/08	7,440	7,370	7,640	7,480	(1.32)	206	2M	15B
1402/07/05	7,500	7,420	7,720	7,580	(0.39)	118	2M	12B
1402/07/04	7,510	7,500	7,790	7,610	(1.42)	125	868K	7B
1402/07/03	7,670	7,560	7,870	7,720	0.0	151	1M	11B
1402/07/01	7,650	7,620	7,840	7,720	(1.28)	154	2M	13B
1402/06/29	8,050	7,700	8,050	7,820	(0.76)	214	2M	18B
1402/06/28	7,650	7,520	7,930	7,880	2.34	364	5M	37B
1402/06/27	7,750	7,690	7,880	7,700	(2.78)	268	3M	25B
1402/06/26	7,970	7,580	7,970	7,920	2.33	181	4M	34B
1402/06/22	7,740	7,740	7,740	7,740	2.93	39	622K	5B
1402/06/21	7,490	7,390	7,540	7,520	2.59	179	3M	25B
1402/06/20	7,490	7,280	7,490	7,330	(2.27)	777	8M	59B
1402/06/19	7,500	7,500	7,650	7,500	(2.98)	118	2M	15B
1402/06/18	7,730	7,710	7,800	7,730	(2.64)	78	755K	6B
1402/06/14	7,970	7,870	8,150	7,940	(2.1)	183	2M	20B
1402/06/13	8,390	8,010	8,390	8,110	(0.49)	184	2M	13B
1402/06/12	8,080	8,080	8,150	8,150	2.90	267	3M	27B
1402/06/11	7,900	7,760	7,950	7,920	2.59	201	3M	24B
1402/06/08	7,450	7,440	7,780	7,720	2.12	177	2M	13B
1402/06/07	7,480	7,440	7,800	7,560	(1.43)	104	912K	7B
1402/06/06	7,820	7,500	7,820	7,670	0.0	197	2M	15B
1402/06/05	7,670	7,590	7,670	7,670	2.95	238	3M	26B
1402/06/04	7,450	7,450	7,450	7,450	2.90	36	989K	7B
1402/06/01	6,930	6,920	7,280	7,240	2.40	77	2M	11B
1402/05/31	7,360	7,070	7,370	7,070	(2.88)	220	10M	71B
1402/05/30	7,500	7,170	7,550	7,280	(1.36)	135	1M	10B
1402/05/29	7,380	7,320	7,520	7,380	(2.12)	119	1M	9B
1402/05/28	7,390	7,390	7,690	7,540	(0.53)	106	941K	7B
1402/05/25	7,750	7,520	7,770	7,580	(2.19)	165	2M	15B
1402/05/24	7,910	7,700	8,000	7,750	(2.27)	195	3M	23B
1402/05/23	7,800	7,690	7,980	7,930	2.32	199	3M	23B
1402/05/22	7,750	7,730	7,870	7,750	(2.64)	200	3M	21B
1402/05/21	8,020	7,950	8,020	7,960	(2.81)	84	1M	9B
1402/05/18	8,270	8,010	8,380	8,190	0.12	280	3M	23B
1402/05/17	7,910	7,910	8,190	8,180	2.76	297	9M	70B
1402/05/16	8,040	7,900	8,290	7,960	(2.21)	288	5M	38B
1402/05/15	8,400	8,120	8,400	8,140	(2.75)	226	2M	19B
1402/05/14	8,500	8,210	8,510	8,370	1.21	210	1M	12B
1402/05/10	8,340	8,010	8,410	8,270	0.85	136	1M	9B
1402/05/09	8,420	8,190	8,420	8,200	(2.84)	116	2M	13B
1402/05/08	8,460	8,440	8,460	8,440	(2.99)	53	519K	4B
1402/05/07	8,690	8,460	8,770	8,700	2.11	199	2M	17B
1402/05/04	8,500	8,300	8,530	8,520	2.77	128	2M	13B
1402/05/03	8,300	8,260	8,380	8,290	(2.59)	142	934K	8B
1402/05/02	8,640	8,470	8,770	8,510	(2.52)	181	2M	16B
1402/05/01	8,680	8,680	8,940	8,730	(2.35)	175	2M	18B
1402/04/31	9,110	8,930	9,110	8,940	(2.83)	102	1M	9B
1402/04/28	9,410	8,920	9,410	9,200	0.66	224	2M	18B
1402/04/27	9,130	9,130	9,310	9,140	(2.87)	235	4M	33B
1402/04/26	9,410	9,410	9,410	9,410	(2.99)	23	796K	7B
1402/04/25	9,700	9,700	9,700	9,700	(3.0)	2	20K	197M
1402/04/20	10,180	9,980	10,280	10,000	(2.72)	129	1M	15B
1402/04/19	10,510	10,240	10,510	10,280	(2.56)	167	2M	17B
1402/04/18	10,540	10,320	10,610	10,550	2.33	434	4M	40B
1402/04/17	10,010	10,010	10,320	10,310	2.89	116	1M	14B
1402/04/14	10,070	9,940	10,180	10,020	0.40	203	2M	18B
1402/04/13	10,120	9,920	10,300	9,980	(2.35)	503	4M	40B
1402/04/12	10,540	10,140	10,580	10,220	(2.2)	323	3M	31B
1402/04/11	10,760	10,430	10,760	10,450	(2.79)	377	5M	57B
1402/04/10	10,400	10,400	10,800	10,750	2.48	209	2M	19B
1402/04/07	10,670	10,460	10,720	10,490	(2.69)	284	3M	28B
1402/04/06	10,790	10,580	11,060	10,780	(1.1)	412	3M	34B
1402/04/05	11,200	10,850	11,200	10,900	(2.5)	241	2M	22B
1402/04/04	11,260	10,890	11,500	11,180	(0.36)	388	3M	32B
1402/04/03	11,240	11,020	11,240	11,220	2.75	563	7M	76B
1402/03/31	10,810	10,800	10,970	10,920	2.44	550	10M	112B
1402/03/30	10,550	10,460	10,890	10,660	(0.19)	216	4M	43B
1402/03/29	10,830	10,620	11,190	10,680	(2.38)	219	3M	31B
1402/03/28	11,310	10,770	11,310	10,940	(1.35)	150	1M	12B
1402/03/27	10,910	10,800	11,130	11,090	2.59	245	3M	29B
1402/03/24	10,920	10,690	11,000	10,810	(1.91)	94	950K	10B
1402/03/23	11,210	10,800	11,210	11,020	(0.36)	56	392K	4B
1402/03/22	11,270	11,050	11,270	11,060	(2.9)	85	2M	18B
1402/03/21	11,610	11,360	11,620	11,390	(2.73)	71	1M	14B
1402/03/20	12,020	11,700	12,020	11,710	(2.9)	114	2M	24B
1402/03/17	12,280	12,030	12,310	12,060	(2.74)	91	1M	13B
1402/03/16	12,390	12,200	12,600	12,400	0.08	55	298K	4B
1402/03/13	12,600	12,250	12,800	12,390	(1.67)	80	637K	8B
1402/03/10	12,840	12,590	12,840	12,600	(2.85)	62	1M	14B
1402/03/09	12,900	12,800	13,210	12,970	0.78	51	686K	9B
1402/03/08	13,200	12,840	13,200	12,870	(2.72)	101	1M	15B
1402/03/07	13,580	13,180	13,580	13,230	(2.58)	61	962K	13B
1402/03/06	13,700	13,330	13,980	13,580	(1.16)	113	1M	18B
1402/03/03	13,710	13,460	13,970	13,740	1.18	102	952K	13B
1402/03/02	13,100	12,900	13,650	13,580	2.41	150	2M	33B
1402/03/01	13,690	13,030	13,690	13,260	(1.27)	131	843K	11B
1402/02/31	13,720	13,320	14,000	13,430	(2.18)	147	1M	19B
1402/02/30	13,510	13,110	13,910	13,730	1.63	120	2M	27B
1402/02/27	13,590	13,340	13,740	13,510	1.27	122	1M	17B
1402/02/25	13,680	13,130	13,680	13,340	0.15	112	705K	9B
1402/02/24	13,150	12,900	13,550	13,320	0.38	193	1M	17B
1402/02/23	13,680	12,930	13,680	13,270	(0.15)	253	2M	31B
1402/02/20	13,300	13,100	13,300	13,290	2.86	313	7M	88B
1402/02/19	12,520	12,520	13,280	12,920	0.16	373	8M	106B
1402/02/18	12,890	12,890	13,030	12,900	(2.86)	117	3M	44B
1402/02/17	13,280	13,280	13,780	13,280	(2.99)	226	8M	113B
1402/02/16	14,000	13,670	14,010	13,690	(2.84)	430	10M	135B
1402/02/13	13,910	13,800	14,320	14,090	1.29	270	4M	50B
1402/02/12	14,120	13,530	14,120	13,910	0.07	266	6M	82B
1402/02/11	13,840	13,570	14,390	13,900	(0.57)	330	4M	57B
1402/02/10	14,020	13,630	14,030	13,980	2.57	431	6M	80B
1402/02/09	13,620	13,590	13,630	13,630	2.95	250	5M	62B
1402/02/06	13,280	12,900	13,280	13,240	2.64	369	6M	85B
1402/02/05	12,800	12,400	13,010	12,900	2.06	335	5M	62B
1402/02/04	12,650	12,550	12,650	12,640	2.85	130	3M	33B
1402/01/22	12,100	12,000	12,410	12,290	1.99	345	6M	74B
1402/01/21	12,110	11,410	12,110	12,050	2.47	395	8M	98B
1402/01/20	11,540	11,540	11,770	11,760	2.89	74	1M	13B
1402/01/19	11,140	11,130	11,450	11,430	2.79	313	13M	143B
1402/01/16	11,180	10,750	11,380	11,120	0.45	291	4M	39B
1402/01/15	11,070	10,780	11,080	11,070	2.88	315	7M	77B
1402/01/14	10,700	10,500	10,810	10,760	2.48	253	4M	46B
1402/01/09	10,430	10,320	10,500	10,500	2.94	244	5M	50B
1402/01/08	10,200	10,000	10,200	10,200	2.93	156	3M	33B
1402/01/06	9,590	9,590	9,690	9,680	2.87	44	760K	7B
1402/01/05	9,380	9,080	9,510	9,410	1.84	181	3M	24B
1401/12/28	9,020	9,020	9,320	9,240	1.99	119	2M	15B
1401/12/27	9,150	9,000	9,180	9,060	0.78	140	2M	22B
1401/12/24	8,950	8,810	9,180	8,990	0.56	169	5M	43B
1401/12/23	9,000	8,840	9,070	8,940	(1.87)	219	4M	34B
1401/12/22	9,220	8,950	9,300	9,110	(1.19)	143	2M	15B
1401/12/21	9,400	9,110	9,640	9,220	(1.81)	188	5M	45B
1401/12/20	9,210	9,200	9,530	9,390	1.40	137	2M	17B
1401/12/16	9,200	9,020	9,380	9,260	(0.32)	95	2M	19B
1401/12/15	9,390	9,200	9,580	9,290	(0.54)	165	5M	42B
1401/12/14	9,210	9,000	9,500	9,340	0.97	152	5M	43B
1401/12/13	9,500	9,230	9,500	9,250	(2.73)	156	5M	43B
1401/12/10	9,770	9,210	9,770	9,510	0.21	220	6M	60B
1401/12/09	9,260	9,260	9,520	9,490	2.59	188	4M	41B
1401/12/08	9,510	9,230	9,510	9,250	(2.73)	216	8M	70B
1401/12/07	9,690	9,140	9,700	9,510	0.96	227	7M	63B
1401/12/06	9,370	9,290	9,460	9,420	2.50	281	10M	98B
1401/12/03	9,420	9,140	9,420	9,190	(2.44)	147	3M	32B
1401/12/02	9,200	9,200	9,440	9,420	2.73	141	3M	28B
1401/12/01	8,960	8,960	9,220	9,170	2.34	215	3M	30B
1401/11/30	8,950	8,900	9,110	8,960	0.45	141	3M	27B
1401/11/26	8,950	8,690	9,100	8,920	(0.34)	165	3M	27B
1401/11/25	9,140	8,870	9,140	8,950	(2.08)	138	2M	15B
1401/11/24	9,340	9,060	9,400	9,140	(2.14)	126	2M	18B
1401/11/23	9,500	9,250	9,500	9,340	(1.79)	97	1M	14B
1401/11/19	9,600	9,330	9,740	9,510	(1.04)	80	681K	6B
1401/11/18	9,580	9,300	9,770	9,610	1.26	244	4M	39B
1401/11/17	9,290	9,100	9,560	9,490	2.15	256	5M	51B
1401/11/16	9,390	9,110	9,540	9,290	(0.96)	114	3M	24B
1401/11/12	9,200	9,200	9,390	9,380	2.85	221	3M	29B
1401/11/11	9,040	9,000	9,130	9,120	2.82	147	3M	28B
1401/11/10	8,860	8,840	9,050	8,870	(2.63)	269	4M	37B
1401/11/09	9,290	9,100	9,300	9,110	(2.88)	241	6M	58B
1401/11/08	9,400	9,210	9,690	9,380	(1.16)	267	3M	29B
1401/11/05	9,510	9,250	9,760	9,490	(0.32)	289	2M	23B
1401/11/04	9,910	9,480	9,910	9,520	(2.56)	484	5M	48B
1401/11/03	9,450	9,450	9,780	9,770	2.84	370	5M	48B
1401/11/02	9,690	9,390	9,790	9,500	(1.86)	600	5M	44B
1401/11/01	10,190	9,660	10,190	9,680	(2.71)	459	6M	61B
1401/10/28	10,190	9,890	10,200	9,950	(2.36)	733	8M	79B
1401/10/27	10,470	10,020	10,620	10,190	(1.26)	1,344	15M	151B
1401/10/26	10,690	10,280	10,690	10,320	(2.55)	1,110	11M	110B
1401/10/24	10,440	10,130	10,750	10,590	1.44	1,475	20M	215B
1401/10/21	10,440	10,440	10,440	10,440	2.96	211	8M	86B
1401/10/20	10,140	10,140	10,140	10,140	2.94	57	935K	9B
1401/10/19	9,850	9,850	9,850	9,850	2.93	40	1M	10B
1401/10/18	9,570	9,570	9,570	9,570	2.90	47	913K	9B
1401/10/17	9,300	9,270	9,300	9,300	2.99	319	7M	66B
1401/10/14	9,050	8,880	9,050	9,030	2.73	279	4M	38B
1401/10/13	8,720	8,600	8,840	8,790	2.33	168	3M	25B
1401/10/12	8,470	8,410	8,760	8,590	(0.92)	634	6M	48B
1401/10/11	8,630	8,630	9,050	8,670	(2.47)	833	11M	93B
1401/10/10	9,070	8,890	9,070	8,890	(2.95)	178	3M	28B
1401/10/07	9,130	8,950	9,210	9,160	2.35	578	5M	48B
1401/10/05	8,730	8,610	8,990	8,950	2.52	855	11M	95B
1401/10/04	8,770	8,400	8,770	8,730	2.46	831	11M	98B
1401/10/03	8,350	8,350	8,520	8,520	2.90	190	4M	30B
1401/09/30	8,300	8,050	8,400	8,280	1.47	849	6M	50B
1401/09/29	8,140	8,100	8,160	8,160	2.90	513	7M	55B
1401/09/28	7,810	7,810	7,940	7,930	2.85	219	3M	21B
1401/09/27	7,570	7,460	7,720	7,710	2.80	468	5M	38B
1401/09/26	7,560	7,420	7,590	7,500	(1.19)	328	2M	18B
1401/09/23	7,610	7,500	7,750	7,590	(1.17)	370	2M	17B
1401/09/22	7,510	7,510	7,700	7,680	2.67	453	3M	25B
1401/09/21	7,330	7,330	7,500	7,480	2.61	322	3M	26B
1401/09/20	7,270	7,250	7,430	7,290	(2.41)	288	3M	22B
1401/09/19	7,610	7,460	7,610	7,470	(2.86)	162	1M	10B
1401/09/16	7,570	7,560	7,720	7,690	2.53	565	5M	41B
1401/09/15	7,350	7,300	7,510	7,500	2.74	376	6M	45B
1401/09/14	7,220	7,210	7,450	7,300	0.14	285	2M	17B
1401/09/13	7,330	7,200	7,430	7,290	(1.09)	259	2M	12B
1401/09/12	7,510	7,280	7,600	7,370	(1.07)	379	2M	16B
1401/09/09	7,490	7,340	7,540	7,450	0.0	128	796K	6B
1401/09/08	7,500	7,380	7,520	7,450	0.81	208	1M	10B
1401/09/07	7,420	7,290	7,560	7,390	(1.47)	262	2M	13B
1401/09/06	7,650	7,460	7,650	7,500	(2.47)	319	2M	17B
1401/09/05	7,690	7,560	7,760	7,690	0.92	297	3M	25B
1401/09/02	7,650	7,550	7,700	7,620	0.13	215	1M	8B
1401/09/01	7,600	7,460	7,630	7,610	2.70	374	5M	37B
1401/08/30	7,160	7,160	7,490	7,410	1.79	335	3M	19B
1401/08/29	7,300	7,210	7,470	7,280	(2.02)	297	2M	16B
1401/08/28	7,640	7,350	7,700	7,430	(1.85)	202	2M	13B
1401/08/25	7,630	7,450	7,640	7,570	0.93	251	2M	15B
1401/08/24	7,670	7,380	7,670	7,500	(0.53)	342	5M	39B
1401/08/23	7,750	7,450	7,780	7,540	(1.57)	284	2M	16B
1401/08/22	7,590	7,500	7,790	7,660	0.66	260	2M	14B
1401/08/21	7,700	7,530	7,840	7,610	(1.93)	654	5M	36B
1401/08/18	7,800	7,600	7,800	7,760	2.37	1,345	19M	144B
1401/08/17	7,580	7,580	7,580	7,580	2.99	277	15M	117B
1401/08/08	7,230	7,230	7,230	7,360	(1.21)	74	539K	4B
1401/08/07	7,440	7,310	7,700	7,450	(1.06)	160	777K	6B
1401/08/04	7,740	7,440	7,750	7,530	(1.7)	183	930K	7B
1401/08/03	7,680	7,570	7,940	7,660	(1.79)	667	5M	35B
1401/08/02	8,190	7,780	8,190	7,800	(2.74)	146	1M	12B
1401/08/01	8,200	7,980	8,200	8,020	(2.43)	149	1M	11B
1401/07/30	8,050	8,040	8,230	8,220	(0.24)	41	260K	2B
1401/07/26	8,270	8,160	8,500	8,240	(2.02)	213	2M	19B
1401/07/25	8,340	8,250	8,430	8,410	2.69	253	2M	18B
1401/07/24	8,310	8,140	8,500	8,190	(2.38)	305	3M	23B
1401/07/23	8,390	8,390	8,500	8,390	(2.89)	407	11M	88B
1401/07/20	8,640	8,640	8,640	8,640	(2.92)	84	1M	9B
1401/07/19	8,940	8,880	9,120	8,900	(2.73)	241	5M	41B
1401/07/18	9,150	9,150	9,190	9,150	(2.97)	85	1M	10B
1401/07/17	9,280	9,230	9,280	9,430	(0.84)	30	302K	3B
1401/07/16	9,510	9,350	9,600	9,510	(0.63)	69	470K	4B
1401/07/12	9,570	9,570	9,600	9,570	(2.94)	255	10M	97B
1401/07/11	9,900	9,770	10,150	9,860	(2.09)	78	795K	8B
1401/07/10	9,850	9,790	10,310	10,070	0.40	70	820K	8B
1401/07/09	10,150	10,010	10,150	10,030	(2.72)	94	3M	26B
1401/07/06	9,860	9,850	10,410	10,310	1.98	73	1M	12B
1401/07/04	10,000	9,950	10,200	10,110	(1.37)	92	538K	5B
1401/07/02	10,290	10,250	10,300	10,250	(2.94)	56	1M	14B
1401/06/30	11,080	10,440	11,080	10,560	(1.86)	94	2M	26B
1401/06/29	10,800	10,680	10,900	10,760	(2.27)	58	723K	8B
1401/06/28	11,020	10,790	11,280	11,010	(0.36)	80	805K	9B
1401/06/27	11,100	11,020	11,220	11,050	(2.73)	99	1M	15B
1401/06/23	11,110	11,110	11,580	11,360	0.89	70	507K	6B
1401/06/22	11,040	11,040	11,390	11,260	(0.53)	70	409K	5B
1401/06/21	11,160	11,150	11,450	11,320	(1.14)	77	439K	5B
1401/06/20	11,440	11,390	11,730	11,450	(2.47)	94	1M	12B
1401/06/19	11,880	11,570	11,880	11,740	(1.34)	100	806K	9B
1401/06/16	11,790	11,620	11,950	11,900	2.50	134	2M	18B
1401/06/15	11,170	11,170	11,800	11,610	1.22	117	1M	15B
1401/06/14	11,500	11,280	11,540	11,470	(0.86)	104	508K	6B
1401/06/13	11,380	11,370	11,580	11,570	(1.03)	88	405K	5B
1401/06/12	11,860	11,640	11,860	11,690	(2.58)	82	962K	11B
1401/06/09	12,360	11,800	12,360	12,000	(0.17)	98	1M	14B
1401/06/08	11,950	11,790	12,090	12,020	2.39	189	2M	28B
1401/06/07	11,650	11,600	12,280	11,740	(1.76)	222	3M	36B
1401/06/06	11,950	11,940	12,100	11,950	(2.85)	147	1M	17B
1401/06/05	12,320	12,300	12,340	12,300	(3.0)	98	1M	16B
1401/06/02	12,890	12,320	12,890	12,680	1.28	45	486K	6B
1401/05/24	12,650	12,560	12,830	12,560	(2.94)	104	2M	23B
1401/05/23	13,340	12,720	13,340	12,940	(1.3)	80	371K	5B
1401/05/22	13,350	12,970	13,350	13,110	(1.87)	170	2M	22B
1401/05/19	13,500	12,950	13,600	13,360	0.38	146	1M	20B
1401/05/18	13,320	12,940	13,320	13,310	2.86	196	3M	40B
1401/05/15	12,260	12,260	12,940	12,940	2.94	66	894K	12B
1401/05/12	12,990	12,380	12,990	12,570	(1.49)	297	3M	43B
1401/05/11	13,190	12,750	13,190	12,760	(2.89)	184	3M	34B
1401/05/10	12,950	12,880	13,350	13,140	(0.98)	204	3M	40B
1401/05/09	13,250	13,220	13,620	13,270	(2.57)	358	6M	75B
1401/05/08	13,890	13,340	13,890	13,620	(0.95)	65	2M	24B
1401/04/26	13,310	13,190	13,790	13,750	2.69	433	7M	93B
1401/04/25	12,990	12,990	13,520	13,390	1.83	360	11M	141B
1401/04/22	12,840	12,840	13,180	13,150	2.73	238	7M	94B
1401/04/21	12,780	12,400	13,160	12,800	0.16	447	5M	60B
1401/04/20	12,510	12,510	12,900	12,780	(0.16)	187	1M	18B
1401/04/18	12,520	12,500	12,910	12,800	(0.16)	223	6M	74B
1401/04/15	12,830	12,450	12,830	12,820	2.89	295	8M	101B
1401/04/14	12,490	12,400	12,770	12,460	0.48	330	11M	143B
1401/04/13	12,300	12,300	12,460	12,400	0.0	113	2M	25B
1401/04/12	12,280	12,180	12,550	12,400	(0.72)	100	445K	5B
1401/04/11	12,980	12,390	12,990	12,490	(2.19)	145	1M	16B
1401/04/08	12,520	12,500	12,970	12,770	(0.7)	147	1M	13B
1401/04/07	12,530	12,520	12,960	12,860	2.14	208	1M	16B
1401/04/06	12,110	12,110	12,810	12,590	1.12	187	6M	72B
1401/04/05	12,480	12,430	12,600	12,450	(2.81)	187	2M	23B
1401/04/04	12,840	12,790	13,450	12,810	(2.81)	295	7M	89B
1401/04/01	13,380	13,150	13,500	13,180	(2.73)	288	3M	34B
1401/03/31	13,360	13,290	13,670	13,550	1.96	303	1M	18B
1401/03/30	13,000	12,720	13,360	13,290	2.39	430	8M	101B
1401/03/29	12,610	12,610	13,170	12,980	0.39	256	2M	25B
1401/03/28	13,200	12,510	13,200	12,930	0.39	302	4M	49B
1401/03/25	13,000	12,720	13,350	12,880	(1.75)	528	7M	93B
1401/03/24	13,110	12,950	13,110	13,110	2.99	381	6M	85B
1401/03/23	12,910	12,520	12,910	12,730	1.52	631	15M	189B
1401/03/22	12,400	12,400	12,550	12,540	2.87	106	1M	16B
1401/03/21	12,210	11,900	12,210	12,190	2.78	280	3M	37B
1401/03/18	11,520	11,520	11,930	11,860	2.33	355	6M	67B
1401/03/17	11,560	11,560	11,900	11,590	(2.69)	559	9M	110B
1401/03/16	11,980	11,910	11,980	11,910	(2.93)	91	1M	12B
1401/03/11	12,790	12,260	12,790	12,270	(2.85)	431	4M	46B
1401/03/10	12,840	12,250	12,840	12,630	1.28	556	4M	51B
1401/03/09	12,250	11,900	12,520	12,470	2.55	284	4M	49B
1401/03/08	12,510	11,810	12,510	12,160	(0.08)	785	14M	173B
1401/03/07	12,170	11,950	12,170	12,170	2.96	287	4M	54B
1401/03/04	11,820	11,600	11,820	11,820	2.96	271	7M	77B
1401/03/03	11,270	11,270	11,500	11,480	2.78	123	2M	19B
1401/03/02	11,230	10,640	11,230	11,170	2.38	477	7M	82B
1401/03/01	10,370	10,370	10,950	10,910	2.54	186	1M	15B
1401/02/31	10,970	10,630	11,080	10,640	(2.83)	374	9M	95B
1401/02/28	11,100	10,560	11,100	10,950	1.58	854	9M	101B
1401/02/27	10,780	10,730	10,780	10,780	2.96	158	3M	36B
1401/02/26	10,470	10,310	10,470	10,470	2.95	207	3M	36B
1401/02/25	10,180	10,000	10,180	10,170	2.83	198	3M	31B
1401/02/24	9,850	9,800	9,900	9,890	2.81	301	4M	44B
1401/02/21	9,650	9,370	9,650	9,620	2.67	428	5M	51B
1401/02/20	9,380	8,940	9,380	9,370	2.85	274	6M	61B
1401/02/19	9,110	9,110	9,110	9,110	2.94	122	6M	50B
1401/02/18	9,000	8,750	9,010	8,850	1.14	224	8M	72B
1401/02/17	8,650	8,400	8,900	8,750	1.16	460	5M	46B
1401/02/12	8,730	8,550	9,000	8,650	(1.82)	183	2M	14B
1401/02/11	8,830	8,730	9,000	8,810	(2.0)	218	1M	12B
1401/02/10	9,200	9,000	9,200	8,990	0.33	81	345K	3B
1401/01/31	9,100	8,820	9,100	8,960	(0.11)	158	532K	5B
1401/01/30	8,860	8,740	9,100	8,970	(0.11)	137	712K	6B
1401/01/29	8,950	8,840	9,090	8,980	(0.77)	225	2M	22B
1401/01/28	8,920	8,890	9,400	9,050	(1.2)	254	3M	23B
1401/01/27	9,160	8,970	9,170	9,160	2.81	194	3M	25B
1401/01/24	8,950	8,490	8,950	8,910	2.53	145	2M	15B
1401/01/23	8,900	8,470	8,900	8,690	(0.11)	240	2M	19B
1401/01/22	8,470	8,470	8,720	8,700	2.72	71	2M	13B
1401/01/21	8,290	8,290	8,480	8,470	2.79	179	3M	25B
1401/01/20	8,190	8,170	8,400	8,240	0.61	84	624K	5B
1401/01/17	7,920	7,920	8,240	8,190	2.38	247	6M	46B
1401/01/16	8,410	7,980	8,410	8,000	(2.68)	330	9M	75B
1401/01/15	8,440	8,010	8,460	8,220	0.0	166	667K	5B
1401/01/14	8,020	8,020	8,330	8,220	1.61	274	3M	21B
1401/01/10	8,040	8,040	8,160	8,090	(0.12)	138	955K	8B
1401/01/09	8,270	8,030	8,300	8,100	0.50	123	1M	9B
1401/01/08	0	0	0	8,060	0.0	88	795K	6B
1401/01/07	8,020	8,010	8,140	8,060	0.37	88	795K	6B
1401/01/06	7,830	7,830	8,200	8,030	0.38	95	1M	10B
1400/12/28	7,840	7,840	8,150	8,000	0.0	93	444K	4B
1400/12/25	8,400	7,970	8,400	8,000	(2.56)	250	2M	19B
1400/12/24	8,210	8,000	8,210	8,210	2.88	377	6M	51B
1400/12/23	8,010	8,010	8,010	7,980	4.59	41	1M	10B
1400/12/22	7,730	7,730	7,730	7,630	1.60	36	772K	6B
1400/12/21	7,520	7,230	7,520	7,510	2.74	311	14M	102B
1400/12/18	7,240	7,240	7,350	7,310	2.38	54	1M	9B
1400/12/17	7,310	7,000	7,310	7,140	(0.7)	126	1M	8B
1400/12/16	7,390	7,050	7,390	7,190	(0.83)	212	2M	14B
1400/12/15	7,190	7,040	7,340	7,250	0.14	136	751K	5B
1400/12/14	7,240	7,190	7,530	7,240	(2.29)	190	2M	18B
1400/12/11	7,520	7,190	7,530	7,410	0.0	193	3M	25B
1400/12/09	7,540	7,350	7,540	7,410	0.27	117	1M	9B
1400/12/08	7,430	7,340	7,450	7,390	0.82	199	2M	12B
1400/12/07	7,490	7,260	7,490	7,330	0.14	155	1M	10B
1400/12/04	7,220	7,190	7,550	7,320	(1.08)	127	894K	7B
1400/12/03	7,220	7,220	7,500	7,400	0.0	69	252K	2B
1400/12/02	7,470	7,390	7,590	7,400	(2.76)	217	2M	11B
1400/12/01	7,520	7,520	7,650	7,610	(1.81)	108	758K	6B
1400/11/30	7,610	7,610	7,990	7,750	(1.15)	201	3M	21B
1400/11/27	7,950	7,720	8,040	7,840	(1.38)	128	1M	11B
1400/11/25	7,840	7,840	8,000	7,950	1.40	149	2M	18B
1400/11/24	7,800	7,790	7,900	7,840	0.51	105	1M	8B
1400/11/23	7,940	7,720	7,940	7,800	1.17	145	1M	9B
1400/11/20	7,740	7,590	7,780	7,710	1.98	211	2M	12B
1400/11/19	7,360	7,360	7,580	7,560	2.72	180	3M	22B
1400/11/18	7,340	7,340	7,550	7,360	(2.65)	262	5M	35B
1400/11/17	7,720	7,480	7,760	7,560	(1.95)	97	2M	14B
1400/11/16	7,780	7,510	7,910	7,710	0.39	119	788K	6B
1400/11/13	7,830	7,510	7,830	7,680	(0.52)	108	487K	4B
1400/11/12	7,630	7,620	7,940	7,720	(1.53)	449	6M	44B
1400/11/11	8,170	7,730	8,170	7,840	(1.51)	130	1M	10B
1400/11/10	7,970	7,800	8,020	7,960	2.18	160	2M	12B
1400/11/09	7,600	7,600	7,900	7,790	0.52	118	780K	6B
1400/11/06	7,500	7,500	7,950	7,750	0.39	168	2M	14B
1400/11/05	8,170	7,720	8,170	7,720	(2.89)	167	5M	41B
1400/11/04	7,950	7,940	8,170	7,950	(2.81)	234	4M	33B
1400/11/03	8,250	8,180	8,250	8,180	(2.97)	176	4M	33B
1400/11/02	8,400	8,250	8,670	8,430	(0.59)	84	513K	4B
1400/10/29	8,440	8,440	8,800	8,480	(2.53)	213	2M	16B
1400/10/28	8,830	8,690	8,830	8,700	(2.79)	157	3M	30B
1400/10/27	8,790	8,790	9,120	8,950	(0.11)	152	938K	8B
1400/10/26	8,960	8,950	9,160	8,960	(2.82)	259	3M	26B
1400/10/25	8,520	8,520	9,340	9,220	3.60	493	5M	42B
1400/10/22	8,850	8,790	8,900	8,900	2.89	141	2M	22B
1400/10/21	8,640	8,400	8,650	8,650	2.98	192	2M	19B
1400/10/20	8,160	8,160	8,520	8,400	1.45	235	4M	35B
1400/10/19	8,250	8,200	8,360	8,280	0.24	220	2M	19B
1400/10/18	8,200	8,150	8,400	8,260	(0.02)	180	1M	11B
1400/10/15	8,301	8,100	8,489	8,262	(0.88)	142	1M	10B
1400/10/14	8,529	8,300	8,529	8,335	0.54	184	2M	15B
1400/10/13	8,022	8,022	8,313	8,290	2.71	188	2M	19B
1400/10/12	8,050	8,003	8,130	8,071	(0.84)	157	1M	9B
1400/10/11	8,021	8,020	8,192	8,139	(0.65)	112	828K	7B
1400/10/08	8,222	8,021	8,350	8,192	(0.36)	219	1M	11B
1400/10/07	8,150	8,000	8,454	8,222	(0.29)	153	726K	6B
1400/10/06	8,470	8,125	8,470	8,246	0.26	227	1M	10B
1400/10/05	7,990	7,811	8,255	8,225	2.62	279	2M	18B
1400/10/04	8,295	7,901	8,295	8,015	(0.48)	555	5M	38B
1400/10/01	8,062	7,900	8,062	8,054	4.88	262	3M	26B
1400/09/30	7,707	7,405	7,715	7,679	2.51	168	1M	11B
1400/09/29	7,495	7,400	7,495	7,491	2.94	414	7M	50B
1400/09/28	7,130	7,130	7,339	7,277	2.12	382	2M	15B
1400/09/27	7,170	6,942	7,300	7,126	(0.41)	712	6M	46B
1400/09/24	7,130	7,130	7,480	7,155	(4.66)	1,035	13M	90B
1400/09/23	7,304	7,304	7,304	7,505	(0.32)	19	146K	1B
1400/09/22	7,324	7,324	7,324	7,529	(0.28)	16	123K	903M
1400/09/21	7,349	7,349	7,349	7,550	(0.34)	41	154K	1B
1400/09/20	7,600	7,300	7,644	7,576	2.07	384	2M	17B
1400/09/17	7,435	7,370	7,439	7,422	2.76	107	1M	9B
1400/09/16	7,098	7,098	7,226	7,223	2.95	132	1M	10B
1400/09/15	7,000	6,955	7,328	7,016	(2.12)	169	2M	14B
1400/09/14	7,067	7,067	7,254	7,168	(3.63)	184	1M	7B
1400/09/13	7,256	7,254	7,256	7,438	(0.53)	31	238K	2B
1400/09/10	7,285	7,285	7,285	7,478	(0.43)	16	180K	1B
1400/09/09	7,374	7,372	7,375	7,510	(1.17)	60	488K	4B
1400/09/08	7,661	7,508	7,899	7,599	(1.82)	122	808K	6B
1400/09/07	7,892	7,656	8,110	7,740	(1.93)	176	2M	17B
1400/09/06	7,999	7,758	7,999	7,892	(1.31)	126	550K	4B
1400/09/03	8,123	7,880	8,123	7,997	(1.55)	150	740K	6B
1400/09/02	8,380	7,959	8,380	8,123	(0.17)	191	2M	13B
1400/09/01	7,975	7,975	8,214	8,137	2.03	141	917K	8B
1400/08/30	7,937	7,937	8,145	7,975	(2.53)	310	3M	25B
1400/08/29	8,149	8,141	8,400	8,182	(2.5)	147	1M	9B
1400/08/26	8,830	8,360	8,830	8,392	(2.62)	335	3M	21B
1400/08/25	8,769	8,507	8,769	8,618	0.06	58	329K	3B
1400/08/24	8,611	8,540	8,790	8,613	(2.17)	153	903K	8B
1400/08/23	8,631	8,631	8,935	8,804	(0.24)	157	649K	6B
1400/08/22	9,000	8,600	9,010	8,825	0.72	224	991K	9B
1400/08/19	8,473	8,473	8,953	8,762	0.79	476	4M	35B
1400/08/18	8,997	8,601	8,997	8,693	(1.96)	253	2M	14B
1400/08/17	8,700	8,640	9,150	8,867	(0.43)	409	2M	21B
1400/08/16	9,180	8,679	9,180	8,905	(0.47)	743	7M	61B
1400/08/15	8,947	8,947	8,947	8,947	2.99	199	8M	73B
1400/07/28	15,425	15,169	15,731	15,517	1.60	1,558	13M	194B
1400/07/27	15,240	14,628	15,283	15,273	4.93	734	13M	203B
1400/07/26	14,300	13,776	14,628	14,556	2.49	604	6M	90B
1400/07/25	14,205	13,889	14,205	14,202	2.97	504	5M	77B
1400/07/24	13,790	13,790	13,792	13,792	2.99	187	2M	32B
1400/07/21	13,310	13,300	13,890	13,391	(2.33)	678	5M	64B
1400/07/20	14,375	13,010	14,375	13,711	0.15	1,941	15M	210B
1400/07/19	13,756	13,756	13,756	13,691	2.51	118	665K	9B
1400/07/18	13,374	13,374	13,374	13,356	2.86	147	757K	10B
1400/07/17	12,985	12,958	12,985	12,985	3.00	474	8M	97B
1400/07/14	12,607	12,607	12,607	12,607	5.00	138	3M	41B
1400/07/12	12,258	12,258	12,258	12,007	0.89	66	262K	3B
1400/07/11	11,939	11,627	11,940	11,901	2.66	214	1M	17B
1400/07/10	11,015	11,015	11,627	11,593	2.69	477	9M	100B
1400/07/07	11,253	11,245	11,760	11,289	(2.61)	445	1M	16B
1400/07/06	11,900	11,496	12,080	11,592	(2.19)	453	2M	18B
1400/07/04	11,997	11,512	11,997	11,851	1.74	721	3M	34B
1400/07/03	11,669	11,669	11,669	11,648	2.81	57	827K	10B
1400/06/31	10,802	10,802	11,362	11,330	2.70	201	1000K	11B
1400/06/30	11,120	11,005	11,478	11,032	(2.76)	398	2M	21B
1400/06/29	11,700	11,130	11,800	11,345	(1.12)	524	2M	22B
1400/06/28	11,405	11,405	11,800	11,474	(2.41)	677	3M	30B
1400/06/27	12,149	11,591	12,307	11,757	(1.61)	546	2M	21B
1400/06/24	12,149	11,714	12,149	11,949	0.25	690	1M	18B
1400/06/23	12,037	11,818	12,370	11,919	(2.17)	948	3M	39B
1400/06/22	12,180	12,180	12,480	12,183	(2.97)	233	930K	11B
1400/06/21	12,600	12,446	12,900	12,556	(2.14)	221	623K	8B
1400/06/20	13,190	12,436	13,190	12,830	0.08	978	4M	50B
1400/06/17	12,690	12,654	13,200	12,820	(1.7)	606	1M	19B
1400/06/16	13,200	12,793	13,450	13,042	(0.56)	686	2M	30B
1400/06/15	12,900	12,690	13,150	13,116	2.73	691	3M	46B
1400/06/14	13,000	12,690	13,000	12,767	(2.41)	984	5M	58B
1400/06/13	13,392	12,950	13,392	13,082	(1.66)	704	3M	37B
1400/06/10	13,540	13,100	13,540	13,303	(0.4)	546	2M	26B
1400/06/09	13,240	13,240	13,790	13,357	(2.14)	493	2M	32B
1400/06/08	13,633	13,633	13,990	13,649	(2.88)	243	1M	15B
1400/06/07	14,150	13,700	14,239	14,054	1.66	786	5M	65B
1400/06/06	14,084	13,505	14,084	13,825	0.43	800	4M	60B
1400/06/03	14,090	13,540	14,090	13,766	0.42	346	1M	16B
1400/06/02	13,452	13,300	13,796	13,708	2.34	521	2M	28B
1400/06/01	12,961	12,950	13,552	13,395	1.80	567	2M	31B
1400/05/31	13,306	13,051	13,789	13,158	(2.2)	662	3M	35B
1400/05/24	13,073	13,073	13,683	13,454	0.08	258	1M	15B
1400/05/23	13,620	13,398	13,895	13,443	(2.67)	608	2M	32B
1400/05/20	14,000	13,650	14,130	13,812	(0.25)	391	1M	17B
1400/05/19	14,030	13,710	14,300	13,847	(1.92)	584	2M	34B
1400/05/18	13,800	13,800	14,142	14,118	2.82	370	2M	27B
1400/05/17	13,710	13,710	14,119	13,731	(2.84)	616	2M	26B
1400/05/16	14,120	14,120	14,300	14,133	(2.91)	435	2M	22B
1400/05/13	14,577	14,550	14,900	14,556	(2.96)	251	847K	12B
1400/05/12	15,010	14,679	15,297	15,000	(0.87)	543	7M	112B
1400/05/11	15,321	15,000	15,321	15,132	1.73	720	4M	59B
1400/05/10	14,730	14,500	14,976	14,875	2.30	230	3M	42B
1400/05/09	14,540	14,540	14,540	14,540	6.75	54	1M	17B
1400/04/26	13,599	13,599	13,726	13,721	2.96	138	2M	21B
1400/04/23	13,250	13,201	13,800	13,327	(1.98)	712	8M	101B
1400/04/22	13,233	13,233	13,233	13,596	(0.34)	41	82K	1B
1400/04/21	14,001	13,552	14,001	13,642	(2.35)	412	2M	24B
1400/04/20	14,100	13,553	14,100	13,971	0.52	320	2M	21B
1400/04/19	14,150	13,530	14,180	13,899	0.62	274	715K	10B
1400/04/16	14,100	13,550	14,100	13,813	0.51	365	988K	14B
1400/04/15	13,760	13,350	13,761	13,743	2.86	324	2M	24B
1400/04/14	13,444	13,150	13,469	13,361	2.17	254	996K	13B
1400/04/13	12,620	12,620	13,269	13,077	0.62	472	2M	23B
1400/04/12	13,350	12,675	13,457	12,996	(0.54)	491	3M	35B
1400/04/09	12,721	12,721	13,100	13,066	2.73	277	2M	25B
1400/04/08	12,350	12,119	12,732	12,719	4.89	621	6M	71B
1400/04/07	12,549	12,032	12,549	12,126	(2.24)	488	3M	41B
1400/04/06	12,425	12,008	12,425	12,404	2.82	212	3M	34B
1400/04/05	12,068	12,068	12,068	12,064	4.96	66	865K	10B
1400/04/02	11,691	11,691	11,691	11,494	1.26	44	361K	4B
1400/04/01	11,351	11,351	11,351	11,351	2.99	75	1M	15B
1400/03/31	10,601	10,600	11,045	11,021	2.77	98	1M	15B
1400/03/30	10,934	10,709	11,185	10,724	(4.86)	358	2M	24B
1400/03/29	11,270	11,270	11,500	11,272	(2.98)	155	863K	10B
1400/03/26	11,349	11,346	11,370	11,618	(0.67)	40	188K	2B
1400/03/25	11,800	11,584	12,049	11,696	(2.06)	72	605K	7B
1400/03/19	12,120	11,845	12,199	11,942	(2.2)	280	834K	10B
1400/03/18	12,200	11,879	12,470	12,211	2.81	528	2M	21B
1400/03/17	11,890	11,607	11,901	11,877	2.79	499	2M	28B
1400/03/12	11,320	11,250	11,900	11,555	(0.33)	398	2M	21B
1400/03/11	11,980	11,351	11,980	11,593	(0.66)	442	2M	22B
1400/03/10	11,334	11,334	12,034	11,670	(0.12)	890	6M	68B
1400/03/09	11,631	11,631	12,240	11,684	(2.55)	575	4M	43B
1400/03/08	11,801	11,801	11,801	11,990	(1.44)	74	395K	5B
1400/03/05	11,937	11,937	11,937	12,165	(1.15)	25	309K	4B
1400/03/04	11,729	11,729	11,729	12,306	(0.32)	11	53K	621M
1400/03/03	11,977	11,977	11,977	12,346	(0.01)	3	3K	31M
1400/03/02	11,986	11,986	11,986	12,347	(0.07)	4	19K	224M
1400/03/01	11,998	11,998	11,998	12,356	(0.11)	13	27K	330M
1400/02/29	12,132	12,032	12,500	12,369	(2.34)	90	379K	5B
1400/02/28	12,660	12,660	12,970	12,665	(2.96)	193	906K	11B
1400/02/27	13,051	13,045	13,200	13,051	(2.95)	217	2M	25B
1400/02/26	13,337	13,337	13,980	13,448	(2.19)	688	5M	70B
1400/02/25	13,267	13,267	13,267	13,749	(1.55)	22	221K	3B
1400/02/22	13,688	13,688	13,688	13,965	(0.01)	4	11K	157M
1400/02/21	13,721	13,721	13,721	13,967	(0.24)	13	171K	2B
1400/02/20	13,446	13,446	13,446	14,001	(0.04)	10	12K	163M
1400/02/19	13,726	13,726	13,726	14,006	0.0	1	1K	14M
1400/02/18	13,729	13,729	13,729	14,006	(0.02)	9	16K	217M
1400/02/15	13,732	13,732	13,732	14,009	(0.02)	10	17K	232M
1400/02/13	13,463	13,463	13,463	14,012	(0.08)	12	27K	363M
1400/02/12	13,745	13,745	13,745	14,023	(0.01)	5	11K	145M
1400/02/11	13,762	13,762	13,762	14,025	(0.12)	13	84K	1B
1400/02/08	13,779	13,779	13,779	14,042	(0.13)	20	97K	1B
1400/02/07	14,540	13,373	14,779	14,060	(0.11)	1,730	11M	153B
1400/02/06	14,000	13,751	14,113	14,076	2.73	437	3M	38B
1400/02/05	13,729	13,220	13,729	13,702	4.79	565	6M	89B
1400/02/04	13,516	13,516	13,516	13,076	1.58	128	490K	7B
1400/02/01	12,069	11,970	13,158	12,873	2.72	469	3M	33B
1400/01/31	12,800	12,483	13,363	12,532	(4.62)	687	3M	39B
1400/01/30	13,054	13,026	13,550	13,139	(4.17)	391	1M	17B
1400/01/29	13,632	13,297	14,150	13,711	0.58	942	2M	28B
1400/01/28	13,890	13,553	14,266	13,632	(4.44)	753	4M	56B
1400/01/25	14,360	14,205	14,810	14,266	(4.59)	798	3M	44B
1400/01/24	15,070	14,450	15,300	14,952	2.36	377	2M	25B
1400/01/22	14,900	14,201	14,900	14,607	(2.28)	195	762K	11B
1400/01/21	14,610	14,600	15,272	14,948	2.70	1,769	5M	77B
1400/01/18	13,900	13,900	14,606	14,555	4.63	310	2M	28B
1400/01/17	13,800	13,363	14,500	13,911	(1.1)	832	2M	27B
1400/01/16	14,200	14,035	14,550	14,066	(4.79)	610	2M	32B
1400/01/15	14,760	14,735	15,390	14,773	(4.75)	584	3M	47B
1400/01/14	15,702	15,099	15,702	15,510	(2.41)	155	679K	10B
1400/01/11	16,050	15,712	16,829	15,893	(3.9)	634	4M	60B
1400/01/10	16,979	16,368	16,979	16,538	(0.93)	266	969K	16B
1400/01/08	17,300	16,212	17,300	16,693	0.05	292	975K	16B
1400/01/07	16,719	16,210	17,000	16,684	(0.18)	328	869K	14B
1399/12/27	16,149	16,149	17,100	16,714	1.51	421	1M	18B
1399/12/26	16,399	15,410	16,840	16,466	2.64	592	2M	29B
1399/12/25	16,800	15,918	16,892	16,043	(4.25)	779	4M	62B
1399/12/24	17,930	16,614	17,930	16,755	(4.19)	769	3M	48B
1399/12/23	18,000	16,810	18,090	17,488	(0.17)	1,244	4M	78B
1399/12/20	16,042	16,042	17,729	17,518	3.75	900	6M	105B
1399/12/19	16,846	16,846	17,199	16,885	(4.78)	650	4M	69B
1399/12/18	18,171	16,500	18,171	17,732	2.46	2,014	13M	237B
1399/12/17	17,306	17,306	17,306	17,306	5.00	143	1M	22B
1399/12/16	16,493	16,493	16,493	16,482	4.93	137	1M	21B
1399/12/13	15,708	15,708	15,708	15,708	5.00	154	1M	23B
1399/12/12	14,510	14,510	15,755	14,960	(2.05)	1,270	5M	78B
1399/12/11	14,897	14,897	14,897	15,273	(2.6)	131	614K	9B
1399/12/10	15,468	15,467	16,100	15,681	(3.69)	243	905K	14B
1399/12/09	16,500	16,099	16,955	16,281	(3.92)	702	4M	68B
1399/12/06	17,526	16,500	17,526	16,946	0.21	1,046	3M	45B
1399/12/05	16,589	16,589	17,987	16,910	(3.16)	1,684	6M	96B
1399/12/04	17,459	17,459	17,890	17,462	(4.98)	275	1M	20B
1399/12/03	19,000	18,265	19,449	18,377	(4.42)	678	3M	48B
1399/12/02	20,600	19,112	20,600	19,226	(4.43)	1,095	3M	64B
1399/11/29	18,650	18,650	20,340	20,117	3.85	1,519	5M	96B
1399/11/28	19,390	19,348	20,365	19,372	(4.88)	810	4M	76B
1399/11/27	20,550	20,292	21,299	20,366	(4.65)	992	3M	70B
1399/11/26	22,150	20,570	22,150	21,360	0.29	989	3M	72B
1399/11/25	22,280	20,165	22,287	21,299	0.34	2,623	11M	230B
1399/11/21	20,889	20,260	21,271	21,226	4.77	659	5M	97B
1399/11/20	20,872	20,028	21,079	20,259	(3.9)	1,431	6M	123B
1399/11/19	20,599	20,599	22,330	21,082	(2.77)	2,233	9M	197B
1399/11/18	21,672	21,672	21,672	21,683	(4.95)	66	869K	19B
1399/11/15	22,800	22,606	23,998	22,812	(4.13)	965	4M	81B
1399/11/14	25,517	23,087	25,517	23,795	(2.09)	3,594	21M	491B
1399/11/13	24,302	24,302	24,302	24,302	5.00	253	2M	51B
1399/11/12	23,145	23,145	23,145	23,145	5.00	204	1M	33B
1399/11/11	20,761	20,761	22,945	22,043	0.87	2,492	10M	223B
1399/11/08	21,853	21,853	21,853	21,853	(5.0)	141	1M	25B
1399/11/07	22,900	22,886	23,850	23,003	(4.51)	490	2M	47B
1399/11/06	24,589	23,373	25,454	24,090	(2.09)	1,940	6M	140B
1399/11/05	24,881	23,603	26,087	24,603	(0.97)	3,149	15M	379B
1399/11/04	24,516	24,516	26,250	24,845	(3.72)	5,512	22M	535B
1399/11/01	26,591	25,262	27,920	25,806	(2.95)	657	4M	104B
1399/10/27	26,031	26,031	27,950	26,591	(2.96)	2,784	14M	375B
1399/10/24	27,401	27,401	27,401	27,401	(5.0)	368	2M	45B
1399/10/23	30,041	27,181	30,041	28,843	0.81	11,360	46M	1T
1399/10/22	28,621	28,076	28,621	28,611	4.96	1,957	16M	467B
1399/10/21	27,259	27,259	27,259	27,259	5.00	226	2M	54B
1399/10/20	25,961	25,961	25,961	25,961	5.00	431	4M	106B
1399/10/17	24,846	23,000	24,846	24,725	4.49	3,601	29M	723B
1399/10/16	23,663	23,663	23,663	23,663	5.00	318	4M	92B
1399/10/15	22,537	22,537	22,537	22,537	5.00	182	2M	42B
1399/10/14	21,464	21,464	21,464	21,464	5.00	250	5M	105B
1399/10/13	20,500	19,143	21,157	20,442	1.45	2,867	11M	228B
1399/10/10	20,500	20,500	20,500	20,150	0.84	81	347K	7B
1399/10/07	19,982	19,982	19,982	19,982	5.00	459	3M	63B
1399/10/06	19,100	17,736	19,600	19,031	1.95	1,470	6M	115B
1399/10/03	19,370	18,215	19,370	18,667	(0.13)	1,140	3M	53B
1399/10/02	18,800	18,440	19,410	18,692	(3.7)	1,467	4M	71B
1399/10/01	19,950	18,654	20,616	19,410	(1.15)	1,402	5M	94B
1399/09/30	20,227	19,000	20,227	19,635	1.67	865	2M	48B
1399/09/29	19,402	18,830	19,404	19,312	4.50	668	3M	50B
1399/09/26	18,452	18,452	18,841	18,480	(4.86)	998	6M	107B
1399/09/25	19,363	19,363	19,363	19,423	(4.71)	70	858K	17B
1399/09/24	20,750	20,277	22,000	20,382	(4.51)	580	4M	86B
1399/09/23	21,450	21,297	21,900	21,344	(4.79)	1,063	5M	100B
1399/09/22	22,880	21,000	22,950	22,417	2.23	1,624	5M	112B
1399/09/19	22,000	21,610	22,870	21,928	(2.91)	1,106	3M	66B
1399/09/18	23,000	21,818	24,000	22,586	(1.65)	1,207	4M	84B
1399/09/17	22,990	21,272	23,280	22,966	3.58	1,309	5M	104B
1399/09/16	21,700	21,570	22,341	22,172	4.20	1,098	4M	82B
1399/09/15	22,250	21,157	22,250	21,278	(4.45)	1,555	7M	140B
1399/09/12	22,902	21,701	23,255	22,270	(2.51)	797	4M	78B
1399/09/11	22,500	22,271	23,600	22,843	(2.56)	874	4M	82B
1399/09/10	24,400	22,970	24,500	23,443	(3.04)	1,231	4M	84B
1399/09/09	25,470	23,100	25,470	24,178	(0.43)	1,226	4M	95B
1399/09/08	23,800	22,674	24,542	24,282	3.88	908	3M	76B
1399/09/05	23,700	23,186	24,300	23,374	(4.23)	1,082	4M	96B
1399/09/04	24,576	23,540	24,576	24,406	4.27	1,736	9M	216B
1399/09/03	23,408	22,867	23,408	23,406	4.99	444	3M	71B
1399/09/02	22,393	21,395	22,393	22,294	4.53	556	4M	85B
1399/09/01	21,331	20,215	21,331	21,327	2.98	437	4M	95B
1399/08/28	19,778	19,778	21,000	20,710	1.57	469	5M	98B
1399/08/27	20,310	20,310	21,120	20,389	(2.62)	583	2M	43B
1399/08/26	20,683	19,650	21,710	20,938	1.23	1,431	6M	128B
1399/08/25	21,105	19,877	21,105	20,684	0.94	1,602	21M	427B
1399/08/24	20,491	20,491	20,491	20,491	3.00	92	2M	43B
1399/08/21	19,895	19,895	19,895	19,895	3.00	72	1M	23B
1399/08/20	19,316	19,316	19,316	19,316	5.00	83	1M	23B
1399/08/19	18,397	18,397	18,397	18,397	3.00	120	1M	23B
1399/08/18	17,862	17,862	17,862	17,862	3.00	105	1M	21B
1399/08/17	16,896	16,896	17,940	17,342	(0.44)	438	4M	71B
1399/08/14	17,392	17,392	18,329	17,418	(2.85)	467	2M	37B
1399/08/12	17,477	17,477	17,477	17,929	(2.54)	25	539K	9B
1399/08/11	18,064	18,064	18,064	18,396	(1.21)	21	429K	8B
1399/08/10	18,307	18,307	18,307	18,622	(1.33)	44	470K	9B
1399/08/07	18,746	18,746	18,746	18,873	(2.34)	31	500K	9B
1399/08/06	19,177	19,177	19,177	19,325	(2.25)	17	481K	9B
1399/07/28	30,937	30,937	30,937	31,229	(2.08)	74	414K	13B
1399/07/27	31,893	31,893	31,893	31,893	(5.0)	76	667K	21B
1399/07/23	32,735	32,735	32,735	33,571	(0.52)	39	95K	3B
1399/07/22	32,830	32,830	32,830	33,747	(0.29)	35	53K	2B
1399/07/21	33,801	33,801	34,500	33,845	(2.87)	370	2M	59B
1399/07/20	34,713	34,713	35,502	34,846	(4.64)	1,180	5M	173B
1399/07/19	35,502	35,502	35,502	36,540	(0.16)	39	30K	1B
1399/07/16	36,551	36,551	38,000	36,600	(2.87)	167	619K	23B
1399/07/14	36,566	36,566	36,566	37,681	(0.04)	26	7K	258M
1399/07/13	36,745	36,745	36,745	37,696	(0.49)	36	86K	3B
1399/06/29	38,065	36,000	38,065	37,881	2.50	782	3M	113B
1399/06/26	36,974	36,974	36,974	36,957	2.95	291	507K	19B
1399/06/25	35,740	35,740	38,000	35,898	(4.58)	1,319	7M	239B
1399/06/24	36,861	36,861	36,861	37,621	(1.0)	47	172K	6B
1399/06/23	36,900	36,900	36,900	38,001	(0.11)	16	18K	667M
1399/06/22	38,505	37,657	39,785	38,041	(2.01)	276	479K	18B
1399/06/19	38,418	38,418	40,600	38,821	(4.0)	658	5M	193B
1399/06/18	39,244	39,244	39,244	40,440	(0.04)	8	7K	257M
1399/06/17	39,471	39,471	39,471	40,457	(0.58)	34	89K	4B
1399/06/16	40,683	40,683	41,589	40,691	(2.98)	533	4M	168B
1399/06/15	40,902	40,902	40,902	41,941	(2.59)	90	240K	10B
1399/06/12	41,774	41,774	41,774	43,054	(0.03)	15	4K	157M
1399/06/11	41,800	41,800	41,800	43,065	(0.06)	20	9K	396M
1399/06/10	44,747	42,141	44,747	43,092	(0.81)	442	2M	66B
1399/06/05	43,444	43,444	43,444	43,444	3.00	161	446K	19B
1399/06/04	42,110	42,110	43,460	42,179	(2.84)	958	3M	136B
1399/06/03	41,547	41,547	41,547	43,412	(0.73)	44	65K	3B
1399/06/02	42,845	42,845	42,845	43,733	(0.99)	33	145K	6B
1399/06/01	44,166	44,166	44,500	44,170	(2.99)	199	495K	22B
1399/05/29	44,854	44,854	44,854	45,531	(1.54)	103	205K	9B
1399/05/28	46,000	44,500	47,149	46,241	1.02	813	1M	66B
1399/05/27	45,748	45,748	46,970	45,776	(2.94)	758	2M	113B
1399/05/26	47,159	47,159	48,100	47,162	(2.99)	264	531K	25B
1399/05/25	48,399	48,383	50,780	48,617	(2.53)	278	475K	23B
1399/05/22	48,500	48,127	51,103	49,879	0.53	1,134	4M	216B
1399/05/21	49,615	49,615	49,615	49,615	(3.0)	392	1M	73B
1399/05/20	53,000	50,790	53,000	51,149	(2.31)	1,007	2M	103B
1399/05/19	52,561	50,060	52,561	52,360	2.60	2,925	8M	443B
1399/05/15	51,031	51,031	51,031	51,031	5.00	153	797K	41B
1399/05/14	48,601	48,601	48,601	48,601	3.00	196	1M	60B
1399/05/13	47,186	47,186	47,186	47,186	3.00	269	5M	258B
1399/05/12	45,812	45,812	45,812	45,812	3.00	275	1M	52B
1399/05/11	42,600	42,600	46,615	44,478	0.18	1,736	9M	398B
1399/05/08	44,068	44,068	44,068	44,396	(2.28)	167	310K	14B
1399/05/07	44,791	44,791	44,791	45,430	(1.62)	214	220K	10B
1399/05/06	46,085	46,085	47,500	46,176	(2.81)	487	877K	41B
1399/05/05	49,000	47,286	49,000	47,510	(2.54)	942	2M	102B
1399/05/04	50,150	47,555	50,150	48,748	(0.57)	1,647	5M	250B
1399/05/01	49,000	48,000	50,195	49,025	0.55	1,213	2M	117B
1399/04/31	51,390	48,405	51,390	48,757	(2.29)	1,726	5M	247B
1399/04/30	50,510	48,995	52,025	49,902	27.50	2,675	10M	518B
1399/04/22	39,210	39,210	39,210	39,210	3.00	196	2M	76B
1399/04/21	36,650	36,600	38,296	38,068	2.39	738	3M	100B
1399/04/18	36,301	36,301	38,545	37,181	(0.65)	2,480	11M	419B
1399/04/17	37,423	37,423	37,423	37,423	(3.0)	609	1M	48B
1399/04/16	39,969	37,641	39,969	38,580	(0.58)	3,410	10M	369B
1399/04/15	39,200	37,606	39,932	38,805	0.09	2,991	11M	408B
1399/04/14	38,866	37,730	38,866	38,769	2.74	1,725	9M	347B
1399/04/11	37,734	37,734	37,734	37,734	5.00	156	1M	44B
1399/04/10	35,938	35,938	35,938	35,938	3.00	116	640K	23B
1399/04/09	34,892	34,892	34,892	34,892	3.00	148	646K	23B
1399/04/08	33,876	33,876	33,876	33,876	3.00	146	778K	26B
1399/04/07	33,427	33,427	33,427	32,890	3.31	104	416K	14B
1399/04/04	31,836	31,836	31,836	31,284	1.21	124	298K	9B
1399/04/03	30,909	30,909	30,909	30,909	3.00	188	1M	32B
1399/04/02	30,010	29,550	30,010	30,009	3.00	630	4M	127B
1399/04/01	29,363	28,322	29,363	29,136	4.19	876	5M	141B
1399/03/31	27,975	27,308	27,975	27,965	2.96	531	2M	67B
1399/03/27	27,165	26,500	27,165	27,161	2.98	556	2M	64B
1399/03/26	26,398	25,630	26,398	26,374	2.90	1,146	6M	154B
1399/03/25	25,630	25,630	25,630	25,630	43.57	211	2M	52B
1399/02/20	22,442	22,442	22,442	22,442	5.00	107	958K	21B
1399/02/17	21,374	21,374	21,374	21,374	3.00	147	1M	26B
1399/02/16	20,752	20,752	20,752	20,752	3.00	198	2M	36B
1399/02/15	20,148	20,148	20,148	20,148	3.00	163	1M	22B
1399/02/14	19,562	19,562	19,562	19,562	5.00	121	2M	36B
1399/02/13	18,631	18,631	18,631	18,631	3.00	106	1M	25B
1399/02/10	18,089	18,089	18,089	18,089	2.99	150	1M	21B
1399/02/09	17,100	17,001	17,961	17,563	0.72	1,227	5M	83B
1399/02/08	17,899	17,385	17,899	17,438	(2.7)	1,880	8M	144B
1399/02/07	19,000	17,271	19,000	17,922	(1.42)	1,909	8M	134B
1399/02/06	18,206	17,910	18,206	18,180	2.85	1,350	7M	123B
1399/02/03	17,770	17,770	17,770	17,676	2.45	139	1M	18B
1399/02/02	17,000	16,620	17,648	17,253	0.69	1,304	9M	158B
1399/02/01	16,350	16,300	17,275	17,134	2.16	1,282	6M	108B
1399/01/31	16,965	15,977	16,965	16,772	1.83	1,472	8M	130B
1399/01/30	16,495	16,495	16,495	16,471	2.85	115	1M	20B
1399/01/27	16,015	16,015	16,015	16,015	5.00	202	1M	24B
1399/01/26	15,253	15,253	15,253	15,253	3.00	343	4M	57B
1399/01/25	14,809	14,809	14,809	14,809	3.00	141	4M	66B
1399/01/24	14,635	14,635	14,635	14,378	1.19	107	585K	9B
1399/01/23	14,247	13,801	14,247	14,209	4.72	446	3M	41B
1399/01/20	13,749	13,749	13,749	13,569	1.65	224	834K	11B
1399/01/19	13,445	13,445	13,445	13,349	2.26	214	1M	15B
1399/01/18	12,881	12,517	13,291	13,054	1.16	1,278	5M	62B
1399/01/17	13,100	12,879	13,200	12,904	(2.81)	1,772	7M	87B
1399/01/16	13,593	13,003	13,593	13,277	0.60	1,569	6M	74B
1399/01/11	13,108	13,108	13,489	13,198	(2.33)	1,092	5M	66B
1399/01/10	13,594	13,102	13,594	13,513	2.38	825	3M	42B
1399/01/09	13,226	12,881	13,227	13,199	2.78	679	2M	29B
1399/01/06	12,730	12,600	12,878	12,842	2.71	684	2M	26B
1399/01/05	12,734	12,195	12,735	12,503	(0.55)	838	3M	32B
1398/12/28	12,551	12,551	12,804	12,572	(2.84)	1,400	5M	68B
1398/12/27	13,596	12,900	13,596	12,939	(2.7)	1,217	4M	53B
1398/12/26	13,201	12,820	13,597	13,298	13.09	870	4M	48B
1398/12/24	12,115	11,411	12,115	11,759	(0.03)	1,365	6M	72B
1398/12/21	11,957	11,957	11,957	11,763	1.33	252	774K	9B
1398/12/20	11,059	11,059	11,700	11,609	2.19	503	2M	28B
1398/12/19	11,779	11,287	11,779	11,360	(2.37)	1,177	5M	55B
1398/12/17	11,763	11,079	11,763	11,636	1.88	1,775	9M	106B
1398/12/14	11,300	11,025	11,480	11,421	2.47	970	6M	73B
1398/12/13	11,380	11,023	11,399	11,146	(1.91)	3,542	11M	127B
1398/12/12	11,700	11,143	11,750	11,363	(1.08)	2,335	8M	91B
1398/12/11	11,422	11,422	11,799	11,487	(2.45)	2,384	9M	109B
1398/12/10	11,775	11,775	11,775	11,775	(3.0)	270	525K	6B
1398/12/07	12,590	11,923	12,590	12,139	(1.24)	3,515	13M	160B
1398/12/06	12,291	12,291	12,291	12,291	5.00	613	3M	34B
1398/12/05	11,706	11,700	11,706	11,706	2.99	1,381	8M	96B
1398/12/04	11,366	11,366	11,366	11,366	3.00	149	1M	17B
1398/12/03	10,819	10,812	11,136	11,035	2.06	405	3M	30B
1398/11/30	10,812	10,800	10,812	10,812	4.99	644	4M	48B
1398/11/29	10,298	10,298	10,298	10,298	2.99	163	2M	17B
1398/11/28	10,002	9,750	10,002	9,999	2.97	678	4M	45B
1398/11/27	9,570	9,500	9,772	9,711	2.35	754	3M	31B
1398/11/26	9,600	9,312	9,856	9,488	(1.16)	957	4M	36B
1398/11/23	9,935	9,571	9,935	9,599	(2.71)	1,106	4M	41B
1398/11/21	10,100	9,859	10,100	9,866	(2.92)	352	2M	15B
1398/11/20	10,557	9,964	10,557	10,163	(1.06)	777	3M	32B
1398/11/19	10,005	9,911	10,523	10,272	0.54	1,087	7M	75B
1398/11/16	10,214	10,214	10,459	10,217	(2.96)	673	3M	32B
1398/11/15	10,492	10,492	10,920	10,529	(2.65)	450	2M	24B
1398/11/14	10,700	10,500	10,908	10,816	2.12	664	4M	47B
1398/11/13	10,668	10,200	10,668	10,591	2.25	601	3M	34B
1398/11/12	10,299	10,085	10,387	10,358	2.71	566	3M	33B
1398/11/08	10,100	9,711	10,276	10,085	1.08	869	4M	40B
1398/11/07	10,100	9,586	10,130	9,977	1.13	489	3M	27B
1398/11/06	9,941	9,630	9,941	9,866	2.22	1,068	7M	67B
1398/11/05	9,652	9,652	9,652	9,652	3.00	88	429K	4B
1398/11/02	9,371	9,371	9,371	9,371	5.00	116	1M	11B
1398/11/01	8,925	8,925	8,925	8,925	2.99	66	286K	3B
1398/10/30	8,666	8,500	8,666	8,666	3.00	267	2M	17B
1398/10/29	8,249	8,007	8,481	8,414	2.19	518	4M	30B
1398/10/28	8,369	7,883	8,369	8,234	1.33	802	5M	45B
1398/10/25	8,129	7,900	8,129	8,126	2.95	525	5M	43B
1398/10/24	7,893	7,893	7,893	7,893	2.99	94	651K	5B
1398/10/23	7,727	7,500	7,784	7,664	(0.82)	904	5M	41B
1398/10/22	7,959	7,510	7,959	7,727	(0.19)	805	4M	30B
1398/10/21	7,611	7,611	7,760	7,742	1.76	178	954K	7B
1398/10/18	7,608	7,608	7,608	7,608	(2.0)	30	447K	3B
1398/10/17	7,763	7,763	7,763	7,763	(3.0)	23	132K	1B
1398/10/15	8,003	8,003	8,003	8,003	(2.99)	45	81K	652M
1398/10/11	8,399	8,100	8,399	8,250	0.11	614	3M	27B
1398/10/10	8,400	7,912	8,400	8,241	1.04	877	5M	39B
1398/10/09	8,030	8,030	8,177	8,156	2.73	150	626K	5B
1398/10/08	7,740	7,740	7,995	7,939	1.31	632	3M	20B
1398/10/07	7,839	7,600	7,990	7,836	0.78	585	3M	23B
1398/10/04	7,995	7,678	7,995	7,775	(1.74)	487	2M	15B
1398/10/03	7,530	7,530	7,946	7,913	2.57	670	4M	31B
1398/10/02	8,033	7,681	8,033	7,715	(2.56)	927	7M	53B
1398/10/01	8,099	7,801	8,099	7,918	(1.46)	501	2M	18B
1398/09/30	8,120	7,800	8,127	8,035	1.82	765	4M	29B
1398/09/27	7,988	7,670	7,988	7,891	1.74	1,097	6M	48B
1398/09/26	7,756	7,756	7,756	7,756	2.99	82	598K	5B
1398/09/25	7,421	7,330	7,598	7,531	2.09	360	1M	10B
1398/09/24	7,449	7,250	7,569	7,377	0.26	811	3M	25B
1398/09/23	7,500	7,251	7,500	7,358	0.30	780	4M	26B
1398/09/20	7,316	7,316	7,590	7,336	(2.73)	755	3M	19B
1398/09/19	7,501	7,252	7,700	7,542	0.88	1,095	6M	46B
1398/09/18	7,682	7,452	7,682	7,476	(2.68)	1,321	8M	58B
1398/09/17	7,713	7,350	7,713	7,682	4.57	2,863	29M	221B
1398/09/16	7,346	7,346	7,346	7,346	2.99	128	943K	7B
1398/09/13	7,133	7,133	7,133	7,133	2.99	66	387K	3B
1398/09/12	6,926	6,926	6,926	6,926	2.99	70	246K	2B
1398/09/11	6,725	6,725	6,725	6,725	5.00	130	754K	5B
1398/09/10	6,405	6,405	6,405	6,405	2.99	31	132K	843M
1398/09/09	6,219	6,219	6,219	6,219	3.00	65	224K	1B
1398/09/06	5,875	5,803	6,051	6,038	2.77	642	7M	45B
1398/09/05	5,989	5,720	5,989	5,875	2.35	457	2M	13B
1398/09/04	5,738	5,556	5,778	5,740	2.32	478	3M	17B
1398/09/03	5,500	5,500	5,613	5,610	2.94	186	1M	8B
1398/09/02	5,355	5,351	5,483	5,450	2.37	141	654K	4B
1398/08/29	5,272	5,272	5,375	5,324	1.80	136	331K	2B
1398/08/28	5,255	5,147	5,380	5,230	(1.43)	430	2M	8B
1398/08/27	5,230	5,230	5,480	5,306	(1.58)	325	1M	7B
1398/08/26	5,403	5,382	5,410	5,391	(2.83)	49	135K	725M
1398/08/25	5,540	5,520	5,696	5,548	(2.5)	269	982K	5B
1398/08/22	5,787	5,614	5,810	5,690	(1.68)	305	1M	7B
1398/08/21	5,981	5,730	5,981	5,787	(0.99)	348	2M	10B
1398/08/20	5,767	5,749	5,965	5,845	(1.37)	374	1M	8B
1398/08/19	6,005	5,906	6,050	5,926	(2.66)	240	983K	6B
1398/08/18	6,142	5,891	6,142	6,088	4.07	872	6M	34B
1398/08/14	5,850	5,850	5,850	5,850	2.99	57	474K	3B
1398/08/13	5,680	5,680	5,680	5,680	2.99	43	270K	2B
1398/08/12	5,411	5,311	5,599	5,515	1.45	232	1M	6B
1398/08/11	5,530	5,331	5,540	5,436	(0.64)	403	1M	7B
1398/08/08	5,546	5,400	5,600	5,471	(0.29)	547	2M	11B
1398/08/06	5,514	5,424	5,514	5,487	2.48	393	1M	8B
1398/08/04	5,160	5,159	5,477	5,354	0.68	254	749K	4B
1398/08/01	5,520	5,225	5,520	5,318	(1.26)	167	450K	2B
1398/07/30	5,436	5,300	5,436	5,386	2.05	189	964K	5B
1398/07/29	5,278	5,278	5,278	5,278	2.99	76	578K	3B
1398/07/28	4,965	4,964	5,270	5,125	0.16	473	4M	20B
1398/07/24	5,112	5,112	5,259	5,117	(2.9)	259	2M	10B
1398/07/23	5,570	5,262	5,570	5,270	(2.84)	119	437K	2B
1398/07/22	5,630	5,401	5,630	5,424	(2.55)	240	1M	8B
1398/07/21	5,639	5,460	5,642	5,566	1.61	278	1M	6B
1398/07/20	5,600	5,400	5,600	5,478	0.42	326	1M	8B
1398/07/17	5,452	5,452	5,620	5,455	(2.94)	293	2M	9B
1398/07/16	5,651	5,593	5,800	5,620	(2.52)	244	1M	7B
1398/07/15	5,860	5,650	5,885	5,765	(0.47)	538	3M	15B
1398/07/14	5,910	5,656	5,910	5,792	(0.26)	652	2M	12B
1398/07/13	5,807	5,807	5,807	5,807	3.00	229	2M	10B
1398/07/10	5,620	5,586	5,779	5,638	(2.08)	341	2M	9B
1398/07/09	5,889	5,680	5,889	5,758	0.58	389	2M	10B
1398/07/08	5,606	5,601	5,823	5,725	1.26	447	2M	11B
1398/07/07	5,650	5,540	5,790	5,654	0.0	507	2M	9B
1398/07/06	5,800	5,631	5,800	5,654	(2.6)	747	3M	17B
1398/07/03	5,770	5,740	6,010	5,805	(1.89)	630	2M	14B
1398/07/02	5,916	5,916	5,985	5,917	(4.69)	346	2M	12B
1398/07/01	6,100	6,098	6,334	6,208	4.06	528	2M	14B
1398/06/31	5,966	5,966	5,966	5,966	0.0	27	126K	749M
1398/06/30	5,966	5,966	5,966	5,966	0.0	17	36K	217M
1398/06/27	5,966	5,966	5,966	5,966	(1.14)	21	22K	132M
1398/06/26	6,300	5,966	6,300	6,035	(1.87)	595	3M	16B
1398/06/25	6,150	6,150	6,150	6,150	6.00	39	332K	2B
1398/06/13	5,803	5,760	5,803	5,802	2.98	515	2M	14B
1398/06/12	5,414	5,414	5,748	5,634	0.95	877	6M	31B
1398/06/11	5,581	5,581	5,581	5,581	(2.99)	150	652K	4B
1398/06/10	5,753	5,752	5,785	5,753	(2.97)	342	2M	10B
1398/06/09	5,901	5,601	6,189	5,929	(3.64)	1,562	7M	44B
1398/06/06	6,101	6,100	6,399	6,153	(8.27)	1,573	8M	52B
1398/06/05	7,050	6,549	7,050	6,708	(3.63)	1,154	4M	28B
1398/06/04	6,799	6,611	7,150	6,961	3.17	1,091	4M	27B
1398/06/03	6,850	6,501	6,939	6,747	2.23	1,179	6M	38B
1398/06/02	6,565	5,905	6,874	6,600	0.59	1,625	8M	52B
1398/05/30	6,550	6,456	6,789	6,561	(0.15)	935	3M	18B
1398/05/28	6,415	6,415	6,810	6,571	0.91	764	2M	16B
1398/05/27	6,790	6,400	6,790	6,512	(3.05)	727	3M	17B
1398/05/26	6,950	6,600	6,950	6,717	(4.51)	938	4M	24B
1398/05/23	6,900	6,703	7,298	7,034	0.0	904	4M	25B
1398/05/22	7,300	6,910	7,300	7,034	(3.72)	1,110	4M	29B
1398/05/20	7,170	7,150	7,499	7,306	3.66	1,061	4M	29B
1398/05/19	6,626	6,626	7,300	7,048	6.02	1,103	4M	28B
1398/05/16	6,550	6,350	6,850	6,648	2.47	567	3M	17B
1398/05/15	6,300	6,300	6,625	6,488	2.54	629	2M	16B
1398/05/14	6,422	6,150	6,533	6,327	(3.15)	787	4M	23B
1398/05/13	6,505	6,367	6,850	6,533	2.80	1,237	4M	28B
1398/05/12	6,200	6,050	6,570	6,355	6.32	1,238	5M	29B
1398/05/09	5,999	5,770	6,090	5,977	(0.37)	651	3M	16B
1398/05/08	6,180	5,863	6,200	5,999	(2.22)	615	2M	14B
1398/05/07	5,900	5,900	6,358	6,135	4.89	958	4M	24B
1398/05/06	5,760	5,600	5,965	5,849	3.89	824	4M	24B
1398/05/05	5,665	5,501	5,781	5,630	(1.11)	413	1M	7B
1398/05/02	5,800	5,503	5,805	5,693	(0.52)	551	2M	10B
1398/05/01	5,400	5,391	5,843	5,723	6.91	1,207	4M	24B
1398/04/31	5,556	5,114	5,765	5,353	(5.79)	931	5M	25B
1398/04/30	5,799	5,520	5,899	5,682	(2.05)	630	3M	14B
1398/04/29	5,750	5,525	5,996	5,801	1.90	645	3M	15B
1398/04/26	5,300	5,300	5,887	5,693	5.82	916	4M	21B
1398/04/25	5,984	5,335	5,984	5,380	(9.23)	939	6M	30B
1398/04/24	6,200	5,647	6,350	5,927	(5.53)	1,326	7M	40B
1398/04/23	6,201	6,150	6,500	6,274	(3.65)	1,082	6M	36B
1398/04/22	7,150	6,260	7,198	6,512	(4.33)	1,410	8M	53B
1398/04/19	6,499	6,336	6,969	6,807	7.43	1,609	12M	80B
1398/04/18	6,400	6,171	6,500	6,336	4.37	1,226	8M	50B
1398/04/17	5,840	5,600	6,385	6,071	3.42	2,364	16M	98B
1398/04/16	5,870	5,870	5,870	5,870	10.94	182	3M	15B
1398/04/05	5,310	5,270	5,672	5,641	9.39	2,755	28M	156B
1398/04/04	4,782	4,711	5,283	5,157	7.37	703	5M	26B
1398/04/03	5,020	4,700	5,020	4,803	0.13	412	2M	8B
1398/04/02	4,608	4,608	5,000	4,797	4.33	284	1M	6B
1398/04/01	4,666	4,560	4,796	4,598	(3.2)	258	1M	7B
1398/03/29	4,967	4,655	4,967	4,750	(1.74)	235	768K	4B
1398/03/28	4,841	4,773	5,023	4,834	(0.31)	359	1M	7B
1398/03/27	4,990	4,803	4,990	4,849	(3.96)	255	943K	5B
1398/03/26	4,953	4,902	5,209	5,049	2.23	480	3M	16B
1398/03/25	4,700	4,686	5,050	4,939	4.13	434	2M	10B
1398/03/22	4,710	4,680	4,889	4,743	(1.86)	528	3M	12B
1398/03/21	4,998	4,701	4,998	4,833	(3.73)	470	2M	9B
1398/03/20	5,155	4,883	5,180	5,020	0.74	425	2M	9B
1398/03/19	4,756	4,756	5,100	4,983	6.86	474	3M	15B
1398/03/18	4,831	4,602	4,831	4,663	(4.6)	428	2M	9B
1398/03/13	5,000	4,831	5,060	4,888	(3.8)	637	3M	16B
1398/03/12	5,399	4,956	5,399	5,081	(4.56)	1,197	6M	28B
1398/03/11	5,250	5,102	5,499	5,324	0.91	605	3M	15B
1398/03/08	5,549	5,200	5,549	5,276	(1.68)	592	3M	15B
1398/03/07	5,350	5,207	5,550	5,366	(0.72)	993	5M	27B
1398/03/05	5,500	5,208	5,687	5,405	(1.58)	834	4M	20B
1398/03/04	5,235	5,156	5,650	5,492	2.58	1,107	6M	33B
1398/03/01	5,005	5,005	5,760	5,354	(3.72)	2,089	15M	78B
1398/02/31	5,440	5,260	5,594	5,561	9.34	501	4M	23B
1398/02/30	5,000	4,600	5,490	5,086	0.49	2,269	16M	83B
1398/02/29	5,061	5,061	5,061	5,061	10.00	207	2M	12B
1398/02/28	4,505	4,505	4,632	4,601	9.26	331	3M	13B
1398/02/25	4,139	4,000	4,313	4,211	7.40	1,913	14M	59B
1398/02/24	3,727	3,727	3,979	3,921	8.37	668	5M	21B
1398/02/23	3,565	3,496	3,743	3,618	4.60	502	4M	13B
1398/02/22	3,504	3,350	3,600	3,459	(6.36)	495	2M	7B
1398/02/21	3,760	3,372	3,850	3,694	0.38	473	2M	9B
1398/02/18	3,570	3,560	3,843	3,680	3.37	618	5M	19B
1398/02/17	3,670	3,452	3,886	3,560	(7.17)	723	6M	20B
1398/02/16	4,099	3,675	4,099	3,835	(5.96)	785	5M	19B
1398/02/15	4,161	3,980	4,180	4,078	0.0	778	5M	21B
1398/02/14	4,053	4,021	4,134	4,078	1.32	844	5M	22B
1398/02/11	4,130	3,949	4,130	4,025	(2.16)	748	5M	19B
1398/02/10	4,000	4,000	4,189	4,114	1.48	593	5M	20B
1398/02/09	4,151	3,980	4,185	4,054	(3.98)	972	4M	17B
1398/02/08	4,329	4,100	4,349	4,222	(1.01)	784	4M	16B
1398/02/07	4,300	4,153	4,519	4,265	3.80	722	4M	18B
1398/02/03	4,005	4,005	4,200	4,109	3.42	966	7M	27B
1398/02/02	3,930	3,850	4,094	3,973	2.37	1,139	7M	26B
1398/01/31	3,915	3,699	3,950	3,881	2.51	782	5M	18B
1398/01/28	3,590	3,590	3,890	3,786	(0.16)	409	2M	7B
1398/01/27	3,903	3,731	3,903	3,792	(4.34)	468	2M	8B
1398/01/26	3,932	3,810	4,100	3,964	1.88	714	4M	17B
1398/01/25	3,851	3,780	4,077	3,891	2.56	1,068	7M	28B
1398/01/24	3,702	3,699	3,923	3,794	6.27	1,019	6M	23B
1398/01/21	3,420	3,363	3,700	3,570	4.45	955	6M	20B
1398/01/20	3,337	3,335	3,500	3,418	1.70	354	2M	6B
1398/01/19	3,350	3,312	3,450	3,361	(2.47)	344	2M	6B
1398/01/18	3,420	3,350	3,550	3,446	1.80	563	4M	12B
1398/01/17	3,460	3,322	3,460	3,385	(1.94)	379	2M	5B
1398/01/11	3,495	3,260	3,550	3,452	0.12	504	2M	7B
1398/01/10	3,440	3,370	3,540	3,448	1.53	638	3M	10B
1398/01/07	3,381	3,333	3,480	3,396	1.10	452	2M	7B
1398/01/06	3,287	3,222	3,485	3,359	3.23	549	2M	8B
1398/01/05	3,238	3,200	3,289	3,254	1.21	173	639K	2B
1397/12/28	3,180	3,151	3,244	3,215	1.26	197	1M	5B
1397/12/27	3,238	3,152	3,230	3,175	(0.47)	243	1M	3B
1397/12/26	3,200	3,160	3,246	3,190	0.03	219	1M	4B
1397/12/25	3,140	3,100	3,270	3,189	1.46	397	2M	6B
1397/12/22	3,159	3,120	3,221	3,143	(1.75)	263	821K	3B
1397/12/21	3,250	3,181	3,250	3,199	(0.19)	109	578K	2B
1397/12/20	3,120	3,110	3,265	3,205	1.23	242	2M	5B
1397/12/19	3,190	3,091	3,240	3,166	0.38	334	2M	7B
1397/12/18	3,270	3,115	3,270	3,154	(1.5)	272	1M	4B
1397/12/15	3,250	3,174	3,276	3,202	(1.48)	288	1M	5B
1397/12/14	3,387	3,170	3,387	3,250	(2.96)	252	1M	5B
1397/12/13	3,348	3,294	3,456	3,349	1.03	327	2M	7B
1397/12/12	3,272	3,272	3,399	3,315	0.15	395	3M	10B
1397/12/11	3,390	3,250	3,420	3,310	0.36	380	2M	5B
1397/12/08	3,449	3,262	3,449	3,298	0.40	232	1M	4B
1397/12/07	3,499	3,212	3,499	3,285	(3.67)	382	3M	9B
1397/12/06	3,550	3,366	3,550	3,410	(4.96)	227	808K	3B
1397/12/05	3,550	3,343	3,689	3,588	0.25	587	6M	21B
1397/12/04	3,550	3,201	3,669	3,579	1.22	547	4M	13B
1397/12/01	3,450	3,449	3,601	3,536	3.82	554	5M	16B
1397/11/30	3,245	3,245	3,475	3,406	4.57	419	3M	9B
1397/11/29	3,200	3,200	3,369	3,257	1.88	349	3M	10B
1397/11/28	3,300	3,077	3,300	3,197	(2.8)	535	3M	11B
1397/11/27	3,400	3,200	3,499	3,289	(4.42)	458	2M	5B
1397/11/24	3,350	3,270	3,549	3,441	3.24	770	4M	12B
1397/11/23	3,558	3,250	3,559	3,333	(7.18)	1,054	6M	18B
1397/11/21	3,830	3,455	3,830	3,591	(5.1)	1,036	5M	18B
1397/11/17	3,779	3,671	3,898	3,784	6.47	1,747	12M	44B
1397/11/16	3,350	3,271	3,690	3,554	5.93	2,444	22M	77B
1397/11/15	3,380	3,300	3,487	3,355	(1.21)	823	4M	14B
1397/11/14	3,450	3,217	3,530	3,396	(0.26)	1,119	6M	20B
1397/11/13	3,240	3,230	3,444	3,405	8.75	1,134	10M	34B
1397/11/10	3,050	3,035	3,199	3,131	1.72	974	12M	37B
1397/11/09	3,033	3,033	3,168	3,078	(1.44)	178	615K	2B
1397/11/08	3,180	3,071	3,180	3,123	(0.83)	210	1M	4B
1397/11/07	3,296	3,118	3,296	3,149	(0.57)	182	950K	3B
1397/11/06	3,200	3,105	3,339	3,167	(2.85)	141	771K	2B
1397/11/03	3,294	3,162	3,399	3,260	2.16	247	897K	3B
1397/11/02	3,080	3,004	3,296	3,191	5.42	368	2M	5B
1397/11/01	3,061	2,974	3,120	3,027	(6.14)	240	1M	3B
1397/10/30	3,220	3,140	3,387	3,225	(3.39)	414	2M	5B
1397/10/29	3,380	3,222	3,430	3,338	1.37	534	3M	10B
1397/10/26	3,188	3,160	3,370	3,293	6.67	1,198	8M	26B
1397/10/25	3,060	3,055	3,170	3,087	0.65	411	4M	11B
1397/10/24	2,981	2,964	3,150	3,067	4.64	572	3M	10B
1397/10/23	3,068	2,780	3,108	2,931	(4.47)	914	5M	15B
1397/10/22	3,153	3,001	3,190	3,068	(3.22)	266	1M	4B
1397/10/19	3,150	3,125	3,229	3,170	0.96	275	1M	4B
1397/10/18	3,000	2,950	3,199	3,140	5.19	620	5M	16B
1397/10/17	3,030	2,900	3,090	2,985	1.57	295	2M	5B
1397/10/16	3,012	2,900	3,130	2,939	(3.35)	316	1M	4B
1397/10/15	3,190	3,020	3,190	3,041	(4.64)	328	1M	4B
1397/10/12	3,230	3,072	3,377	3,189	(0.03)	478	4M	11B
1397/10/11	2,871	2,871	3,248	3,190	5.56	677	3M	11B
1397/10/10	3,050	2,961	3,097	3,022	2.30	290	1M	3B
1397/10/09	2,816	2,815	3,040	2,954	4.16	391	2M	5B
1397/10/08	2,805	2,800	2,929	2,836	0.64	229	923K	3B
1397/10/05	2,890	2,760	2,900	2,818	(1.26)	314	2M	5B
1397/10/04	2,881	2,801	3,040	2,854	(4.0)	187	691K	2B
1397/10/03	3,049	2,950	3,049	2,973	(1.29)	94	467K	1B
1397/10/02	2,900	2,900	3,083	3,012	4.66	139	526K	2B
1397/10/01	2,701	2,701	2,949	2,878	(0.21)	101	350K	1B
1397/09/28	2,980	2,850	2,980	2,884	(1.6)	156	882K	3B
1397/09/27	3,028	2,903	3,028	2,931	(1.45)	159	695K	2B
1397/09/26	3,050	2,900	3,118	2,974	(1.95)	176	735K	2B
1397/09/25	3,170	3,000	3,170	3,033	(2.48)	129	579K	2B
1397/09/24	3,011	3,011	3,199	3,110	2.57	251	1M	4B
1397/09/21	3,106	2,902	3,198	3,032	(4.47)	196	916K	3B
1397/09/19	3,273	3,071	3,297	3,174	(0.66)	155	513K	2B
1397/09/18	3,240	3,073	3,298	3,195	(3.65)	218	975K	3B
1397/09/17	3,360	3,240	3,440	3,316	(2.15)	290	1M	5B
1397/09/14	3,523	3,300	3,599	3,389	(0.56)	578	4M	12B
1397/09/13	3,416	3,315	3,416	3,408	9.72	235	2M	7B
1397/09/12	3,080	3,060	3,118	3,106	9.56	68	531K	2B
1397/09/11	2,739	2,640	2,855	2,835	9.21	72	701K	2B
1397/09/10	2,890	2,525	2,890	2,596	(7.45)	305	1M	4B
1397/09/07	2,980	2,701	3,030	2,805	(5.59)	190	760K	2B
1397/09/06	2,955	2,722	3,097	2,971	0.92	180	536K	2B
1397/09/05	3,060	2,900	3,218	2,944	(5.4)	109	345K	1B
1397/09/03	3,211	3,050	3,300	3,112	(4.83)	154	859K	3B
1397/08/30	3,150	3,150	3,339	3,270	5.04	229	2M	5B
1397/08/29	3,070	3,070	3,149	3,113	1.47	131	549K	2B
1397/08/28	3,136	3,020	3,136	3,068	1.49	185	711K	2B
1397/08/27	3,101	2,850	3,300	3,023	(3.91)	202	1M	3B
1397/08/26	3,380	3,070	3,448	3,146	(7.09)	337	2M	6B
1397/08/23	3,450	3,300	3,459	3,386	(1.08)	185	2M	5B
1397/08/22	3,475	3,351	3,489	3,423	0.88	333	2M	7B
1397/08/21	3,460	3,300	3,490	3,393	1.71	140	652K	2B
1397/08/20	3,500	3,203	3,500	3,336	(3.58)	141	994K	3B
1397/08/19	3,540	3,327	3,598	3,460	(2.09)	205	2M	5B
1397/08/15	3,540	3,480	3,570	3,534	0.80	317	1M	5B
1397/08/14	3,590	3,400	3,590	3,506	0.29	162	978K	3B
1397/08/13	3,549	3,400	3,630	3,496	1.42	405	3M	9B
1397/08/12	3,490	3,340	3,490	3,447	1.59	268	2M	7B
1397/08/09	3,390	3,290	3,480	3,393	3.29	278	2M	5B
1397/08/07	3,250	3,071	3,380	3,285	6.35	281	2M	6B
1397/08/06	3,099	3,056	3,170	3,089	3.69	160	679K	2B
1397/08/05	2,999	2,900	3,099	2,979	4.89	225	1M	4B
1397/08/02	2,820	2,680	3,066	2,840	(0.18)	220	2M	5B
1397/08/01	2,940	2,740	3,029	2,845	(6.14)	380	3M	8B
1397/07/30	3,092	2,963	3,340	3,031	(5.75)	229	1M	3B
1397/07/29	3,390	3,150	3,390	3,216	(5.13)	312	2M	5B
1397/07/28	3,241	3,241	3,480	3,390	6.87	354	2M	8B
1397/07/25	3,340	2,980	3,340	3,172	(3.0)	276	2M	6B
1397/07/24	3,270	3,182	3,306	3,270	8.78	445	4M	14B
1397/07/23	2,773	2,773	3,016	3,006	9.63	290	3M	8B
1397/07/22	2,800	2,688	2,900	2,742	(7.99)	293	2M	7B
1397/07/21	3,389	2,952	3,389	2,980	(9.12)	160	1M	4B
1397/07/18	3,450	3,170	3,450	3,279	(0.58)	286	3M	11B
1397/07/17	3,255	3,152	3,306	3,298	9.71	255	3M	9B
1397/07/16	3,000	2,951	3,260	3,006	(8.3)	593	6M	17B
1397/07/15	3,262	3,262	3,489	3,278	(9.55)	359	3M	11B
1397/07/14	3,671	3,212	3,924	3,624	1.57	645	6M	21B
1397/07/11	3,389	3,389	3,880	3,568	(5.23)	677	6M	22B
1397/07/10	3,814	3,734	4,000	3,765	(9.23)	335	4M	16B
1397/07/09	4,500	4,009	4,509	4,148	(6.87)	963	7M	31B
1397/07/08	4,570	4,320	4,600	4,454	1.48	939	6M	28B
1397/07/07	4,590	4,250	4,600	4,389	3.17	1,008	7M	32B
1397/07/04	4,274	4,056	4,276	4,254	9.41	468	5M	20B
1397/07/03	3,870	3,750	3,952	3,888	8.21	673	10M	39B
1397/07/02	3,880	3,375	3,970	3,593	(4.16)	1,233	10M	35B
1397/07/01	3,749	3,749	3,749	3,749	0.92	23	408K	2B
1397/06/21	3,720	3,650	3,720	3,715	9.23	20	68K	252M
1397/06/20	3,161	3,161	3,459	3,401	7.97	772	7M	22B
1397/06/19	3,099	2,953	3,330	3,150	3.08	1,095	9M	28B
1397/06/18	3,180	2,927	3,200	3,056	3.07	914	7M	20B
1397/06/17	2,900	2,812	2,970	2,965	9.81	821	8M	25B
1397/06/14	2,680	2,601	2,728	2,700	8.87	958	9M	25B
1397/06/13	2,388	2,296	2,530	2,480	7.83	444	4M	10B
1397/06/12	2,410	2,250	2,416	2,300	(4.72)	394	3M	7B
1397/06/11	2,626	2,312	2,626	2,414	(1.15)	648	6M	15B
1397/06/10	2,345	2,302	2,523	2,442	6.41	787	6M	15B
1397/06/07	2,250	2,231	2,350	2,295	4.27	768	5M	12B
1397/06/06	2,181	2,155	2,250	2,201	(0.05)	402	3M	6B
1397/06/05	2,200	2,171	2,290	2,202	(0.32)	388	3M	7B
1397/06/04	2,313	2,160	2,313	2,209	(3.62)	661	5M	11B
1397/06/03	2,231	2,231	2,339	2,292	5.38	409	3M	7B
1397/05/30	2,240	2,130	2,300	2,175	(4.35)	769	7M	15B
1397/05/29	2,281	2,211	2,340	2,274	(1.43)	579	4M	9B
1397/05/28	2,370	2,253	2,390	2,307	4.86	665	4M	10B
1397/05/27	2,091	2,080	2,255	2,200	7.32	1,011	8M	17B
1397/05/24	2,000	1,942	2,160	2,050	(0.15)	790	6M	13B
1397/05/23	2,154	1,963	2,160	2,053	(1.58)	933	9M	19B
1397/05/22	2,079	2,004	2,093	2,086	9.62	1,303	14M	29B
1397/05/21	1,779	1,766	1,937	1,903	8.06	970	10M	18B
1397/05/20	1,705	1,705	1,799	1,761	5.39	442	3M	6B
1397/05/17	1,710	1,631	1,710	1,671	(1.47)	317	3M	4B
1397/05/16	1,725	1,621	1,783	1,696	(5.2)	458	4M	7B
1397/05/15	1,898	1,715	1,898	1,789	(1.16)	726	8M	15B
1397/05/14	1,720	1,720	1,919	1,810	2.43	647	6M	10B
1397/05/13	1,800	1,700	1,825	1,767	(3.6)	354	2M	4B
1397/05/10	1,920	1,750	1,960	1,833	0.33	1,086	10M	18B
1397/05/09	1,680	1,651	1,871	1,827	7.41	1,301	14M	25B
1397/05/08	1,690	1,661	1,780	1,701	9.81	682	6M	11B
1397/04/26	1,628	1,500	1,628	1,549	(3.25)	258	1M	2B
1397/04/25	1,629	1,568	1,630	1,601	(1.9)	259	2M	3B
1397/04/24	1,503	1,500	1,669	1,632	7.02	731	5M	8B
1397/04/23	1,443	1,443	1,555	1,525	5.98	143	798K	1B
1397/04/20	1,494	1,410	1,494	1,439	(1.17)	278	2M	2B
1397/04/19	1,500	1,450	1,500	1,456	(3.51)	174	986K	1B
1397/04/17	1,580	1,467	1,589	1,509	(3.82)	276	2M	4B
1397/04/16	1,590	1,550	1,619	1,569	0.51	207	1M	2B
1397/04/13	1,580	1,537	1,626	1,561	(4.35)	293	2M	3B
1397/04/12	1,648	1,578	1,675	1,632	1.30	437	3M	5B
1397/04/11	1,578	1,540	1,650	1,611	3.73	509	4M	6B
1397/04/10	1,600	1,520	1,620	1,553	(4.08)	377	3M	5B
1397/04/09	1,602	1,566	1,660	1,619	3.72	907	7M	12B
1397/04/06	1,512	1,482	1,600	1,561	6.99	815	7M	11B
1397/04/05	1,490	1,415	1,539	1,459	(3.82)	168	1M	2B
1397/04/04	1,469	1,460	1,540	1,517	5.94	557	6M	9B
1397/04/03	1,378	1,378	1,459	1,432	1.99	471	5M	7B
1397/04/02	1,420	1,380	1,450	1,404	(1.13)	232	1M	2B
1397/03/30	1,459	1,410	1,459	1,420	(2.27)	223	2M	3B
1397/03/29	1,445	1,400	1,499	1,453	(1.49)	278	2M	4B
1397/03/28	1,490	1,423	1,565	1,475	0.68	339	3M	4B
1397/03/27	1,422	1,422	1,489	1,465	5.02	393	3M	4B
1397/03/23	1,390	1,360	1,426	1,395	1.60	334	2M	3B
1397/03/22	1,360	1,332	1,408	1,373	1.70	167	1M	2B
1397/03/21	1,330	1,311	1,380	1,350	3.29	202	1M	1B
1397/03/20	1,318	1,294	1,330	1,307	(2.75)	242	1M	2B
1397/03/19	1,333	1,316	1,376	1,344	0.90	110	513K	689M
1397/03/13	1,350	1,303	1,390	1,332	(4.17)	197	1M	2B
1397/03/12	1,349	1,320	1,439	1,390	(0.64)	314	2M	3B
1397/03/09	1,379	1,341	1,429	1,399	3.02	409	3M	4B
1397/03/08	1,274	1,274	1,390	1,358	6.93	734	6M	8B
1397/03/07	1,251	1,251	1,280	1,270	0.79	157	1M	1B
1397/03/06	1,247	1,245	1,285	1,260	(0.55)	140	989K	1B
1397/03/05	1,290	1,250	1,290	1,267	0.32	126	881K	1B
1397/03/02	1,250	1,250	1,293	1,263	1.04	105	716K	905M
1397/03/01	1,291	1,240	1,291	1,250	(1.5)	85	503K	629M
1397/02/31	1,274	1,251	1,298	1,269	(2.23)	70	377K	479M
1397/02/30	1,320	1,285	1,320	1,298	0.70	99	595K	772M
1397/02/29	1,251	1,224	1,321	1,289	3.12	198	1M	2B
1397/02/26	1,254	1,237	1,273	1,250	(1.57)	142	1M	1B
1397/02/25	1,335	1,250	1,335	1,270	(1.78)	268	2M	2B
1397/02/24	1,278	1,278	1,319	1,293	1.73	188	1M	2B
1397/02/23	1,234	1,234	1,297	1,271	3.00	140	1M	1B
1397/02/22	1,240	1,220	1,297	1,234	(1.12)	91	731K	901M
1397/02/19	1,259	1,192	1,296	1,248	(5.67)	83	550K	686M
1397/02/18	1,300	1,272	1,368	1,323	2.32	125	761K	1B
1397/02/17	1,250	1,250	1,319	1,293	6.77	196	830K	1B
1397/02/16	1,199	1,161	1,249	1,211	0.92	181	1M	1B
1397/02/15	1,206	1,160	1,260	1,200	(2.83)	151	674K	809M
1397/02/11	1,204	1,204	1,285	1,235	(1.83)	100	412K	509M
1397/02/10	1,300	1,236	1,320	1,258	(4.04)	192	1M	1B
1397/02/09	1,301	1,300	1,325	1,311	(0.08)	90	691K	906M
1397/02/08	1,312	1,300	1,325	1,312	(5.07)	125	876K	1B
1397/02/05	1,437	1,370	1,437	1,382	(3.22)	88	425K	588M
1397/02/04	1,433	1,384	1,444	1,428	2.15	101	767K	1B
1397/02/03	1,370	1,350	1,450	1,398	2.12	202	1M	2B
1397/02/02	1,351	1,351	1,390	1,369	(0.58)	135	964K	1B
1397/02/01	1,345	1,345	1,409	1,377	3.38	162	656K	903M
1397/01/29	1,280	1,276	1,367	1,332	4.47	230	1M	2B
1397/01/28	1,270	1,251	1,300	1,275	(1.01)	153	742K	947M
1397/01/27	1,338	1,260	1,338	1,288	(2.2)	151	901K	1B
1397/01/26	1,328	1,283	1,380	1,317	(1.79)	103	683K	899M
1397/01/22	1,336	1,334	1,365	1,341	(3.59)	115	699K	937M
1397/01/21	1,409	1,370	1,410	1,391	0.72	71	296K	411M
1397/01/20	1,380	1,314	1,429	1,381	(0.36)	300	2M	3B
1397/01/19	1,416	1,360	1,430	1,386	(2.12)	189	1M	2B
1397/01/18	1,450	1,400	1,460	1,416	(2.61)	241	2M	3B
1397/01/15	1,454	1,450	1,470	1,454	(2.68)	71	467K	679M
1397/01/14	1,521	1,457	1,521	1,494	2.40	73	240K	359M
1397/01/08	1,442	1,422	1,485	1,459	0.83	32	235K	342M
1397/01/07	1,420	1,420	1,499	1,447	(2.23)	39	200K	289M
1397/01/06	1,535	1,460	1,535	1,480	(2.05)	85	395K	585M
1397/01/05	1,500	1,493	1,538	1,511	4.86	121	489K	740M
1396/12/28	1,421	1,400	1,500	1,441	2.27	179	1M	2B
1396/12/27	1,421	1,388	1,450	1,409	(1.81)	155	699K	985M
1396/12/26	1,435	1,420	1,489	1,435	(1.17)	155	625K	898M
1396/12/23	1,442	1,431	1,467	1,452	0.14	131	1M	2B
1396/12/22	1,451	1,440	1,480	1,450	(0.68)	150	699K	1B
1396/12/21	1,450	1,450	1,478	1,460	(0.41)	142	801K	1B
1396/12/20	1,451	1,448	1,490	1,466	(0.27)	137	761K	1B
1396/12/19	1,442	1,442	1,499	1,470	1.10	181	815K	1B
1396/12/16	1,452	1,450	1,485	1,454	(1.02)	142	880K	1B
1396/12/15	1,460	1,451	1,497	1,469	(0.27)	97	294K	432M
1396/12/14	1,497	1,451	1,500	1,473	(1.27)	142	829K	1B
1396/12/13	1,485	1,475	1,523	1,492	(0.86)	126	898K	1B
1396/12/12	1,530	1,478	1,533	1,505	0.40	166	815K	1B
1396/12/09	1,541	1,471	1,541	1,499	(0.66)	199	1M	2B
1396/12/08	1,540	1,499	1,540	1,509	(0.4)	179	1M	2B
1396/12/07	1,567	1,501	1,567	1,515	(1.3)	155	709K	1B
1396/12/06	1,549	1,521	1,559	1,535	0.0	111	565K	867M
1396/12/05	1,520	1,505	1,563	1,535	0.85	266	2M	3B
1396/12/02	1,535	1,508	1,540	1,522	(0.52)	273	2M	3B
1396/11/30	1,553	1,519	1,580	1,530	(1.99)	327	2M	3B
1396/11/29	1,565	1,555	1,596	1,561	(0.83)	155	651K	1B
1396/11/28	1,567	1,551	1,618	1,574	(0.25)	207	1M	2B
1396/11/25	1,609	1,560	1,610	1,578	(1.8)	224	1M	2B
1396/11/24	1,570	1,570	1,625	1,607	2.36	254	1M	2B
1396/11/23	1,569	1,550	1,597	1,570	0.26	230	1M	2B
1396/11/21	1,574	1,550	1,619	1,566	(1.82)	220	1M	2B
1396/11/18	1,618	1,580	1,625	1,595	0.63	133	457K	729M
1396/11/17	1,640	1,577	1,640	1,585	(1.61)	227	798K	1B
1396/11/16	1,655	1,596	1,655	1,611	(0.98)	221	1M	2B
1396/11/15	1,618	1,617	1,660	1,627	(1.21)	199	1M	2B
1396/11/14	1,620	1,600	1,678	1,647	1.29	272	2M	3B
1396/11/11	1,650	1,615	1,660	1,626	(1.33)	193	1M	2B
1396/11/10	1,649	1,615	1,665	1,648	0.86	394	3M	4B
1396/11/09	1,640	1,613	1,682	1,634	0.43	400	3M	5B
1396/11/08	1,570	1,570	1,665	1,627	4.50	856	6M	9B
1396/11/07	1,605	1,530	1,606	1,557	(1.46)	264	1M	2B
1396/11/04	1,619	1,561	1,619	1,580	(0.38)	218	1M	2B
1396/11/03	1,610	1,558	1,622	1,586	(2.28)	292	2M	3B
1396/11/02	1,613	1,600	1,679	1,623	0.12	222	2M	2B
1396/11/01	1,670	1,602	1,670	1,621	(4.7)	236	2M	3B
1396/10/30	1,760	1,641	1,772	1,701	1.13	459	4M	6B
1396/10/27	1,600	1,600	1,729	1,682	6.19	1,284	8M	14B
1396/10/26	1,550	1,550	1,600	1,584	(0.25)	313	2M	3B
1396/10/25	1,535	1,535	1,627	1,588	2.12	290	2M	4B
1396/10/24	1,556	1,523	1,597	1,555	(1.14)	230	2M	2B
1396/10/23	1,591	1,545	1,591	1,573	0.19	86	425K	668M
1396/10/20	1,577	1,541	1,591	1,570	0.90	78	429K	674M
1396/10/19	1,568	1,533	1,597	1,556	(0.51)	123	582K	906M
1396/10/18	1,573	1,533	1,617	1,564	(1.57)	99	460K	719M
1396/10/17	1,565	1,565	1,618	1,589	(0.31)	68	338K	538M
1396/10/16	1,584	1,572	1,619	1,594	4.11	147	626K	998M
1396/10/13	1,539	1,474	1,570	1,531	(3.04)	129	832K	1B
1396/10/12	1,578	1,522	1,670	1,579	0.06	189	1M	2B
1396/10/11	1,460	1,460	1,606	1,578	8.08	334	3M	5B
1396/10/10	1,551	1,435	1,551	1,460	(8.41)	529	5M	7B
1396/10/09	1,627	1,530	1,670	1,594	(3.98)	188	839K	1B
1396/10/06	1,698	1,640	1,698	1,660	(0.72)	113	650K	1B
1396/10/05	1,703	1,650	1,725	1,672	(3.74)	236	2M	3B
1396/10/04	1,740	1,700	1,768	1,737	2.24	372	2M	4B
1396/10/03	1,660	1,631	1,739	1,699	2.72	445	4M	6B
1396/10/02	1,623	1,623	1,670	1,654	1.35	115	616K	1B
1396/09/29	1,673	1,626	1,673	1,632	(1.45)	288	1M	2B
1396/09/28	1,689	1,640	1,697	1,656	(0.36)	245	2M	3B
1396/09/27	1,606	1,606	1,707	1,662	(2.06)	324	3M	6B
1396/09/26	1,650	1,650	1,745	1,697	2.41	320	2M	4B
1396/09/25	1,660	1,621	1,682	1,657	0.85	284	2M	3B
1396/09/22	1,615	1,613	1,665	1,643	0.98	324	3M	4B
1396/09/21	1,650	1,600	1,696	1,627	(2.22)	631	5M	8B
1396/09/20	1,653	1,650	1,700	1,664	(0.42)	257	1M	2B
1396/09/19	1,710	1,651	1,710	1,671	(2.11)	254	2M	3B
1396/09/18	1,747	1,680	1,748	1,707	(0.29)	249	1M	2B
1396/09/14	1,758	1,700	1,758	1,712	(0.35)	160	1M	2B
1396/09/13	1,725	1,710	1,749	1,718	(0.58)	131	706K	1B
1396/09/12	1,715	1,715	1,790	1,728	(3.25)	180	1M	2B
1396/09/11	1,740	1,730	1,840	1,786	0.79	529	3M	6B
1396/09/08	1,680	1,650	1,850	1,772	5.16	729	5M	8B
1396/09/07	1,701	1,669	1,729	1,685	(1.98)	311	2M	3B
1396/09/05	1,700	1,700	1,740	1,719	(0.17)	134	662K	1B
1396/09/04	1,725	1,692	1,763	1,722	0.53	219	2M	3B
1396/09/01	1,746	1,682	1,746	1,713	(0.12)	222	1M	2B
1396/08/30	1,715	1,702	1,730	1,715	(1.15)	233	1M	3B
1396/08/29	1,781	1,721	1,785	1,735	0.17	251	2M	3B
1396/08/27	1,705	1,705	1,762	1,732	0.46	255	1M	2B
1396/08/24	1,720	1,714	1,743	1,724	(1.26)	383	2M	4B
1396/08/23	1,766	1,732	1,780	1,746	(1.8)	269	2M	3B
1396/08/22	1,859	1,755	1,859	1,778	(2.25)	324	2M	3B
1396/08/21	1,878	1,791	1,878	1,819	(1.89)	461	3M	6B
1396/08/20	1,859	1,792	1,885	1,854	(0.96)	554	2M	4B
1396/08/17	1,830	1,820	1,909	1,872	4.00	1,148	7M	13B
1396/08/16	1,750	1,733	1,842	1,800	1.52	871	5M	9B
1396/08/15	1,750	1,730	1,832	1,773	0.45	533	3M	6B
1396/08/14	1,850	1,730	1,850	1,765	(5.11)	889	6M	11B
1396/08/13	1,878	1,821	1,899	1,860	0.38	512	3M	6B
1396/08/10	1,855	1,821	1,888	1,853	0.93	414	3M	5B
1396/08/09	1,815	1,771	1,888	1,836	(1.02)	613	5M	8B
1396/08/08	1,880	1,802	1,944	1,855	(1.07)	909	6M	11B
1396/08/07	1,819	1,760	1,949	1,875	2.24	2,062	16M	30B
1396/08/06	1,850	1,780	1,888	1,834	(0.33)	1,227	7M	13B
1396/08/03	1,800	1,790	1,900	1,840	5.93	1,482	11M	20B
1396/08/02	1,630	1,630	1,790	1,737	5.66	1,899	12M	21B
1396/08/01	1,700	1,603	1,710	1,644	(4.08)	427	2M	4B
1396/07/30	1,710	1,668	1,758	1,714	7.13	1,237	9M	16B
1396/07/29	1,556	1,556	1,649	1,600	1.07	174	975K	2B
1396/07/26	1,542	1,542	1,620	1,583	1.47	260	2M	3B
1396/07/25	1,503	1,500	1,620	1,560	2.30	281	2M	3B
1396/07/24	1,487	1,487	1,540	1,525	1.53	110	888K	1B
1396/07/23	1,512	1,483	1,525	1,502	(1.64)	126	830K	1B
1396/07/22	1,520	1,520	1,544	1,527	3.04	145	690K	1B
1396/07/19	1,500	1,455	1,564	1,482	(2.37)	145	753K	1B
1396/07/18	1,500	1,500	1,555	1,518	2.64	87	410K	622M
1396/07/17	1,538	1,454	1,538	1,479	0.0	154	981K	1B
1396/07/16	1,541	1,425	1,560	1,479	(5.07)	367	3M	5B
1396/07/15	1,556	1,540	1,599	1,558	(1.45)	158	1M	2B
1396/07/12	1,590	1,560	1,652	1,581	(0.82)	223	1M	2B
1396/07/11	1,622	1,580	1,668	1,594	(1.73)	181	1M	2B
1396/07/10	1,670	1,610	1,690	1,622	(3.8)	179	1M	2B
1396/07/05	1,653	1,653	1,724	1,686	(0.18)	196	1M	2B
1396/07/04	1,600	1,600	1,750	1,689	4.26	616	5M	8B
1396/07/03	1,596	1,596	1,635	1,620	0.56	184	1M	2B
1396/07/02	1,600	1,586	1,638	1,611	0.31	149	840K	1B
1396/07/01	1,601	1,585	1,645	1,606	(1.53)	158	839K	1B
1396/06/29	1,565	1,565	1,680	1,631	2.32	313	2M	4B
1396/06/28	1,605	1,562	1,627	1,594	(1.79)	337	3M	5B
1396/06/27	1,601	1,601	1,650	1,623	(0.31)	92	737K	1B
1396/06/26	1,636	1,610	1,672	1,628	(1.45)	147	1M	2B
1396/06/25	1,628	1,628	1,690	1,652	(0.24)	180	1M	2B
1396/06/22	1,625	1,625	1,709	1,656	(1.37)	339	2M	4B
1396/06/21	1,582	1,582	1,719	1,679	4.22	847	6M	10B
1396/06/20	1,562	1,554	1,649	1,611	1.64	337	2M	4B
1396/06/19	1,667	1,551	1,667	1,585	(1.92)	169	1M	2B
1396/06/15	1,696	1,600	1,696	1,616	(5.11)	156	1M	2B
1396/06/14	1,699	1,660	1,745	1,703	0.24	309	2M	4B
1396/06/13	1,636	1,636	1,724	1,699	2.16	257	2M	3B
1396/06/12	1,699	1,642	1,730	1,663	(3.2)	301	3M	5B
1396/06/11	1,689	1,670	1,792	1,718	2.02	623	5M	9B
1396/06/08	1,644	1,627	1,720	1,684	2.87	615	5M	8B
1396/06/07	1,549	1,520	1,670	1,637	7.77	739	7M	12B
1396/06/06	1,585	1,491	1,585	1,519	(2.88)	418	4M	6B
1396/06/05	1,600	1,525	1,600	1,564	(2.43)	209	1M	2B
1396/06/04	1,569	1,550	1,639	1,603	4.84	311	3M	4B
1396/05/21	1,522	1,520	1,587	1,529	(2.49)	282	2M	3B
1396/05/18	1,573	1,510	1,600	1,568	1.75	249	2M	3B
1396/05/17	1,579	1,521	1,579	1,541	(1.22)	260	2M	3B
1396/05/16	1,635	1,540	1,635	1,560	(4.7)	268	2M	3B
1396/05/15	1,713	1,600	1,715	1,637	(0.91)	447	4M	7B
1396/05/11	1,599	1,560	1,720	1,652	4.16	1,124	14M	23B
1396/05/10	1,600	1,550	1,650	1,586	(3.12)	219	2M	2B
1396/05/09	1,600	1,570	1,700	1,637	2.63	257	2M	3B
1396/05/08	1,568	1,559	1,637	1,595	5.21	332	3M	4B
1396/05/07	1,550	1,501	1,609	1,516	(5.43)	229	2M	2B
1396/05/04	1,650	1,570	1,698	1,603	(5.76)	335	3M	5B
1396/05/03	1,799	1,636	1,800	1,701	(1.96)	575	4M	7B
1396/05/02	1,740	1,652	1,769	1,735	7.83	645	6M	10B
1396/05/01	1,499	1,456	1,636	1,609	8.13	511	6M	10B
1396/04/31	1,453	1,450	1,549	1,488	0.61	212	2M	3B
1396/04/28	1,530	1,450	1,530	1,479	1.44	178	1M	2B
1396/04/27	1,417	1,411	1,500	1,458	0.69	298	3M	4B
1396/04/26	1,520	1,363	1,540	1,448	(4.3)	509	5M	7B
1396/04/25	1,540	1,492	1,550	1,513	(0.46)	279	3M	4B
1396/04/24	1,516	1,502	1,560	1,520	(1.3)	470	4M	7B
1396/04/21	1,512	1,500	1,580	1,540	0.52	361	4M	6B
1396/04/20	1,590	1,502	1,599	1,532	(0.39)	289	3M	4B
1396/04/19	1,526	1,500	1,619	1,538	(2.23)	872	8M	13B
1396/04/18	1,668	1,531	1,668	1,573	(3.85)	419	4M	6B
1396/04/17	1,701	1,570	1,750	1,636	(5.87)	309	3M	6B
1396/04/14	1,700	1,685	1,788	1,738	2.66	207	2M	3B
1396/04/13	1,685	1,651	1,799	1,693	(1.91)	159	899K	2B
1396/04/12	1,719	1,623	1,780	1,726	(1.15)	539	3M	6B
1396/04/11	1,821	1,721	1,889	1,746	(8.68)	680	7M	12B
1396/04/10	1,921	1,765	1,990	1,912	1.81	485	4M	8B
1396/04/07	1,819	1,780	1,920	1,878	6.70	557	5M	9B
1396/04/04	1,697	1,650	1,815	1,760	5.83	744	6M	10B
1396/04/03	1,600	1,600	1,690	1,663	0.73	237	2M	3B
1396/03/31	1,600	1,561	1,707	1,651	2.80	696	8M	13B
1396/03/30	1,660	1,563	1,698	1,606	(2.96)	346	3M	5B
1396/03/29	1,659	1,603	1,736	1,655	4.42	650	5M	9B
1396/03/28	1,479	1,425	1,632	1,585	6.81	887	9M	14B
1396/03/27	1,504	1,452	1,549	1,484	(1.4)	277	2M	4B
1396/03/24	1,463	1,463	1,550	1,505	(0.59)	425	5M	7B
1396/03/23	1,632	1,450	1,649	1,514	(4.72)	474	4M	6B
1396/03/22	1,472	1,470	1,638	1,589	4.88	897	7M	12B
1396/03/21	1,499	1,420	1,570	1,515	0.80	905	9M	13B
1396/03/20	1,634	1,463	1,634	1,503	(7.51)	957	10M	15B
1396/03/17	1,705	1,574	1,740	1,625	(7.04)	961	10M	16B
1396/03/16	1,808	1,707	1,840	1,748	(3.1)	515	4M	7B
1396/03/13	1,800	1,721	1,920	1,804	(5.0)	710	6M	11B
1396/03/10	2,079	1,851	2,088	1,899	(7.64)	1,357	14M	27B
1396/03/09	1,956	1,956	2,150	2,056	4.26	1,448	15M	30B
1396/03/08	1,805	1,803	2,059	1,972	2.23	1,199	12M	23B
1396/03/07	2,000	1,831	2,000	1,929	6.05	1,594	20M	39B
1396/03/06	1,820	1,789	1,824	1,819	9.64	227	4M	8B
1396/03/03	1,619	1,600	1,665	1,659	9.58	798	12M	20B
1396/03/02	1,433	1,371	1,560	1,514	6.69	1,086	11M	17B
1396/03/01	1,425	1,350	1,560	1,419	(0.49)	1,086	14M	21B
1396/02/31	1,530	1,390	1,530	1,426	(7.04)	162	2M	2B
1396/02/30	1,550	1,473	1,624	1,534	0.72	178	2M	3B
1396/02/27	1,587	1,475	1,595	1,523	1.87	386	5M	7B
1396/02/26	1,450	1,410	1,550	1,495	4.40	278	3M	4B
1396/02/25	1,389	1,362	1,480	1,432	5.29	331	3M	4B
1396/02/24	1,379	1,333	1,418	1,360	(1.95)	100	659K	896M
1396/02/23	1,310	1,310	1,420	1,387	5.56	262	2M	3B
1396/02/20	1,360	1,260	1,388	1,314	2.58	162	2M	2B
1396/02/19	1,400	1,265	1,400	1,281	(8.83)	152	1M	2B
1396/02/18	1,346	1,346	1,437	1,405	1.89	198	2M	2B
1396/02/17	1,280	1,280	1,420	1,379	6.57	351	3M	4B
1396/02/16	1,336	1,250	1,353	1,294	(5.55)	169	2M	2B
1396/02/13	1,389	1,289	1,404	1,370	7.28	530	5M	7B
1396/02/12	1,219	1,218	1,289	1,277	8.96	198	3M	4B
1396/02/11	1,140	1,137	1,237	1,172	0.95	175	2M	2B
1396/02/10	1,203	1,146	1,280	1,161	(8.8)	254	4M	4B
1396/02/09	1,230	1,224	1,319	1,273	4.52	150	2M	2B
1396/02/06	1,149	1,139	1,223	1,218	9.53	251	5M	6B
1396/02/04	1,090	1,044	1,199	1,112	(3.97)	284	3M	4B
1396/02/03	1,202	1,138	1,288	1,158	(8.39)	277	3M	3B
1396/02/02	1,388	1,206	1,400	1,264	(5.67)	560	7M	8B
1396/01/30	1,355	1,274	1,390	1,340	6.01	382	4M	6B
1396/01/29	1,206	1,200	1,390	1,264	(5.11)	290	3M	3B
1396/01/28	1,380	1,322	1,380	1,332	(9.26)	90	876K	1B
1396/01/27	1,549	1,352	1,549	1,468	3.75	631	7M	11B
1396/01/26	1,415	1,300	1,421	1,415	9.52	526	9M	12B
1396/01/23	1,292	1,292	1,292	1,292	9.96	40	403K	521M
1396/01/21	1,175	1,175	1,175	1,175	9.92	34	594K	698M
1396/01/20	1,010	1,000	1,084	1,069	8.42	403	6M	7B
1396/01/19	928	910	992	986	9.31	266	5M	5B
1396/01/16	900	870	912	902	4.28	79	1M	941M
1396/01/15	897	846	920	865	0.58	144	1M	1B
1396/01/14	920	833	933	860	(2.71)	104	1M	891M
1396/01/09	912	876	989	884	(9.15)	122	1M	1B
1396/01/08	970	889	1,045	973	1.57	152	1M	1B
1396/01/07	945	925	998	958	5.04	228	2M	2B
1396/01/06	887	887	914	912	9.75	113	2M	2B
1396/01/05	796	796	834	831	9.49	96	1M	1B
1395/12/28	730	730	798	759	0.0	15	324K	246M
1395/12/25	908	744	908	759	(8.11)	248	4M	3B
1395/12/24	700	700	840	826	8.12	41	500K	413M
1395/12/23	764	764	764	764	9.93	18	254K	194M
1395/12/17	670	663	706	695	(3.34)	7	414K	288M
1395/12/16	720	700	779	719	(5.89)	9	226K	162M
1395/12/14	730	730	787	764	(1.8)	4	51K	39M
1395/12/11	770	750	787	778	(1.64)	5	100K	78M
1395/12/09	770	770	800	791	4.08	7	147K	116M
1395/12/07	752	752	770	760	(1.43)	4	32K	25M
1395/12/04	800	770	800	771	(8.97)	2	5K	4M
1395/12/03	848	845	849	847	4.05	3	50K	42M
1395/12/02	829	801	830	814	2.26	13	379K	309M
1395/12/01	795	794	800	796	6.13	11	365K	290M
1395/11/30	750	750	755	750	3.59	5	382K	287M
1395/11/27	699	699	743	724	4.62	3	54K	39M
1395/11/26	680	680	699	692	9.15	8	217K	150M
1395/11/19	634	634	634	634	(1.71)	1	55K	35M
1395/11/17	645	644	646	645	(0.15)	3	100K	64M
1395/11/16	647	646	647	646	(3.73)	4	95K	61M
1395/11/13	699	660	699	671	(3.59)	9	574K	385M
1395/11/12	687	687	698	696	0.87	6	430K	299M
1395/11/11	699	684	699	690	2.68	9	248K	171M
1395/11/10	650	640	684	672	4.84	9	466K	313M
1395/11/09	640	635	660	641	0.0	12	411K	263M
1395/11/06	650	630	650	641	(3.17)	8	931K	597M
1395/11/05	676	640	680	662	(2.65)	8	228K	151M
1395/11/03	680	680	680	680	4.29	1	5K	3M
1395/10/29	660	640	686	652	3.00	6	33K	21M
1395/10/28	630	610	700	633	(3.95)	11	91K	58M
1395/10/26	720	650	720	659	(6.52)	12	409K	270M
1395/10/25	700	670	759	705	5.22	7	98K	69M
1395/10/22	660	604	750	670	(5.77)	11	403K	270M
1395/10/19	756	700	780	711	(0.97)	5	86K	61M
1395/10/18	810	699	810	718	(3.36)	10	394K	283M
1395/10/15	760	737	760	743	(4.13)	5	900K	668M
1395/10/01	753	753	820	775	(5.49)	2	15K	12M
1395/09/28	820	820	820	820	2.63	2	13K	11M
1395/09/23	821	780	821	799	(2.56)	27	691K	552M
1395/09/22	820	820	820	820	(0.24)	1	41K	33M
1395/09/17	824	821	824	822	(1.2)	3	56K	46M
1395/09/16	830	824	835	832	(2.92)	4	80K	66M
1395/09/15	860	835	860	857	0.82	3	58K	49M
1395/09/14	850	850	850	850	1.92	1	4K	3M
1395/09/13	848	823	848	834	(4.36)	6	143K	119M
1395/09/09	850	850	880	872	5.06	2	37K	32M
1395/09/03	830	830	830	830	(1.43)	1	36K	30M
1395/09/02	850	832	850	842	(0.71)	2	40K	34M
1395/08/26	850	834	870	848	(2.53)	8	500K	424M
1395/08/25	870	870	870	870	0.0	1	4K	3M
1395/08/24	870	870	870	870	3.57	1	20K	17M
1395/08/23	840	840	840	840	1.08	1	22K	18M
1395/08/22	835	827	840	831	(0.6)	4	215K	179M
1395/08/19	870	826	870	836	(3.24)	11	329K	275M
1395/08/17	803	803	885	864	1.89	15	853K	737M
1395/08/16	850	830	850	848	5.60	7	612K	519M
1395/08/15	803	803	803	803	(0.86)	1	12K	9M
1395/08/12	810	810	810	810	1.00	1	300K	243M
1395/08/11	803	800	803	802	(0.5)	2	20K	16M
1395/08/10	806	806	810	806	(2.3)	2	288K	232M
1395/08/09	825	807	835	825	1.98	6	102K	84M
1395/08/08	820	807	820	809	1.00	3	44K	36M
1395/08/03	801	801	801	801	(2.91)	1	6K	5M
1395/08/02	825	825	825	825	2.48	1	4K	3M
1395/08/01	810	800	810	805	0.63	7	127K	102M
1395/07/26	800	800	800	800	(5.88)	1	20K	16M
1395/07/25	850	850	850	850	0.24	1	82K	70M
1395/07/24	830	800	856	848	6.67	8	536K	454M
1395/07/19	800	780	815	795	(0.63)	12	233K	185M
1395/07/18	800	800	800	800	(0.62)	2	17K	14M
1395/07/17	807	802	807	805	(0.74)	6	132K	107M
1395/07/13	812	808	812	811	(0.49)	3	50K	41M
1395/07/12	816	812	816	815	1.37	9	99K	81M
1395/07/07	829	801	829	804	(1.71)	13	118K	94M
1395/07/06	821	810	824	818	(1.45)	11	234K	191M
1395/07/04	830	829	830	830	2.47	2	15K	12M
1395/06/31	810	810	810	810	(0.25)	2	200K	162M
1395/06/28	815	805	830	812	0.87	6	54K	44M
1395/06/27	813	802	813	805	(0.74)	7	70K	56M
1395/06/24	811	811	811	811	(5.04)	1	100K	81M
1395/06/21	850	850	860	854	1.91	2	99K	85M
1395/06/20	810	810	840	838	(0.12)	8	420K	352M
1395/06/17	839	839	839	839	4.74	1	2K	2M
1395/06/16	801	801	801	801	(1.23)	1	10K	8M
1395/06/15	846	802	850	811	(4.14)	11	152K	123M
1395/06/14	850	840	850	846	0.12	3	49K	41M
1395/06/10	845	845	845	845	(1.4)	1	1K	1M
1395/06/09	860	855	860	857	(1.15)	3	35K	30M
1395/06/08	867	867	867	867	(0.12)	1	20K	17M
1395/06/06	868	868	868	868	1.05	2	100K	87M
1395/06/02	855	855	860	859	1.06	2	20K	17M
1395/06/01	850	850	850	850	(2.07)	1	410K	348M
1395/05/30	870	811	898	868	5.98	8	91K	79M
1395/05/26	821	810	821	819	(7.04)	3	102K	84M
1395/05/24	900	859	900	881	(2.11)	4	46K	40M
1395/05/23	899	899	900	900	1.58	3	75K	68M
1395/05/20	855	855	900	886	4.11	2	87K	77M
1395/05/18	820	820	860	851	5.06	3	198K	169M
1395/04/29	909	851	909	860	(4.44)	4	34K	29M
1395/04/27	900	898	910	900	8.43	10	219K	197M
1395/04/26	813	813	899	830	(6.21)	4	53K	44M
1395/04/23	899	810	900	885	9.80	10	470K	416M
1395/04/20	730	730	818	806	6.05	6	189K	152M
1395/04/15	760	760	760	760	3.12	2	100K	76M
1395/04/13	734	734	745	737	(3.79)	4	162K	119M
1395/04/09	790	760	790	766	(6.36)	7	465K	356M
1395/04/08	825	800	825	818	3.54	4	5K	4M
1395/04/01	790	790	790	790	0.0	1	10K	8M
1395/03/31	780	780	800	790	1.15	2	50K	39M
1395/03/30	783	781	783	781	0.64	2	36K	28M
1395/03/25	771	770	798	776	(11.42)	5	186K	145M
1395/03/23	876	876	876	876	9.50	2	47K	41M
1395/03/22	800	800	800	800	0.0	1	50K	40M
1395/03/19	820	800	820	800	(0.12)	2	100K	80M
1395/03/18	810	800	810	801	(3.03)	6	410K	328M
1395/03/17	840	802	930	826	(8.73)	10	100K	83M
1395/03/16	925	879	925	905	(1.63)	3	7K	6M
1395/03/12	920	920	920	920	5.26	1	2K	2M
1395/03/10	930	870	930	874	(2.24)	5	67K	59M
1395/03/09	930	880	930	894	(0.67)	4	11K	10M
1395/03/08	949	891	949	900	(4.96)	5	81K	73M
1395/03/05	945	945	948	947	0.21	4	58K	55M
1395/03/04	941	941	947	945	0.53	6	48K	45M
1395/03/03	950	930	950	940	(0.21)	5	14K	14M
1395/03/01	950	940	964	942	0.32	8	104K	98M
1395/02/29	949	930	969	939	(1.78)	12	99K	93M
1395/02/28	950	946	969	956	2.14	6	16K	15M
1395/02/27	940	900	956	936	(1.16)	37	520K	487M
1395/02/26	947	945	947	947	1.50	8	212K	201M
1395/02/25	900	900	947	933	7.00	5	12K	11M
1395/02/22	860	860	948	872	(2.57)	17	96K	84M
1395/02/21	889	888	900	895	4.80	11	109K	98M
1395/02/20	850	849	889	854	0.47	8	80K	68M
1395/02/15	850	850	850	850	(5.45)	1	2K	2M
1395/02/14	899	899	899	899	2.63	1	255K	229M
1395/02/13	875	802	900	876	(2.56)	14	467K	409M
1395/02/12	899	899	900	899	0.45	2	301K	271M
1395/02/11	895	895	895	895	0.0	1	300K	268M
1395/02/08	855	855	980	895	1.82	8	353K	316M
1395/02/07	888	861	888	879	(1.68)	2	30K	26M
1395/02/06	860	860	899	894	4.20	2	159K	142M
1395/02/05	899	856	899	858	(5.61)	5	42K	36M
1395/02/04	910	909	910	909	2.25	2	52K	47M
1395/02/01	900	855	920	889	(6.91)	9	380K	338M
1395/01/31	950	950	957	955	7.91	3	54K	52M
1395/01/29	885	885	885	885	(0.45)	1	247	219K
1395/01/28	891	886	894	889	(1.98)	6	368K	327M
1395/01/25	902	886	994	907	(7.92)	12	186K	169M
1395/01/24	960	901	999	985	3.90	13	204K	201M
1395/01/23	938	938	970	948	7.73	22	283K	268M
1395/01/22	880	865	940	880	0.0	6	64K	56M
1395/01/21	880	880	880	880	(3.93)	2	22K	19M
1395/01/18	900	870	980	916	14.21	13	363K	332M
1395/01/17	769	769	850	802	8.82	43	2M	1B
1395/01/16	738	734	781	737	(4.53)	10	165K	121M
1395/01/15	760	760	789	772	(1.03)	14	526K	406M
1395/01/14	780	780	780	780	1.56	1	600	468K
1395/01/11	764	735	775	768	(0.26)	9	330K	253M
1395/01/08	730	730	780	770	5.34	6	92K	71M
1394/12/26	731	728	760	731	(0.14)	7	105K	76M
1394/12/25	732	731	732	732	(1.48)	3	46K	34M
1394/12/24	750	728	750	743	(5.35)	3	45K	33M
1394/12/22	790	730	790	785	2.88	2	54K	43M
1394/12/19	750	750	770	763	(0.91)	2	40K	30M
1394/12/18	770	770	770	770	4.90	4	200K	154M
1394/12/17	769	729	769	734	(5.05)	6	94K	69M
1394/12/16	780	737	790	773	3.20	9	174K	135M
1394/12/15	750	738	780	749	(3.6)	21	647K	485M
1394/12/12	780	737	790	777	4.02	9	82K	63M
1394/12/11	745	740	790	747	(2.73)	6	141K	105M
1394/12/10	800	745	800	768	(2.78)	3	18K	14M
1394/12/09	790	790	790	790	2.60	1	4K	3M
1394/12/08	770	740	790	770	1.72	5	16K	12M
1394/12/05	776	740	790	757	(2.45)	3	13K	10M
1394/12/04	800	738	800	776	2.24	7	37K	29M
1394/12/03	767	736	780	759	1.61	14	249K	189M
1394/12/02	757	735	800	747	(3.49)	16	281K	210M
1394/12/01	780	755	800	774	1.71	4	14K	10M
1394/11/28	779	754	800	761	0.26	9	112K	85M
1394/11/27	779	747	800	759	0.80	5	25K	19M
1394/11/26	747	746	800	753	0.40	7	108K	81M
1394/11/25	790	745	800	750	(1.57)	8	212K	159M
1394/11/24	760	750	800	762	(2.31)	24	445K	339M
1394/11/21	810	760	818	780	(1.27)	10	133K	104M
1394/11/20	756	756	820	790	3.95	27	1M	836M
1394/11/19	758	758	780	760	4.68	10	148K	112M
1394/11/18	750	700	800	726	(3.71)	19	1M	920M
1394/11/17	750	750	810	754	(1.57)	8	93K	70M
1394/11/14	771	736	810	766	(2.17)	7	49K	38M
1394/11/13	771	771	800	783	2.09	4	19K	15M
1394/11/12	735	735	817	767	3.37	5	24K	18M
1394/11/11	768	725	800	742	(11.46)	14	160K	119M
1394/11/10	838	838	838	838	4.75	1	10K	8M
1394/11/07	800	800	800	800	(1.48)	2	8K	7M
1394/11/06	800	800	833	812	2.27	11	135K	109M
1394/11/05	767	767	801	794	3.25	26	512K	407M
1394/11/04	769	768	772	769	2.53	7	116K	89M
1394/11/03	750	726	760	750	4.17	17	461K	346M
1394/10/30	706	706	750	720	(1.37)	4	35K	25M
1394/10/29	760	720	760	730	(4.2)	2	40K	30M
1394/10/27	779	710	790	762	(0.26)	5	38K	29M
1394/10/26	760	760	770	764	1.19	2	4K	3M
1394/10/23	760	740	760	755	3.28	3	7K	5M
1394/10/16	730	730	752	731	(1.22)	2	72K	53M
1394/10/15	750	685	780	740	(0.54)	29	980K	725M
1394/10/14	740	740	750	744	(0.8)	7	155K	115M
1394/10/13	750	750	750	750	0.13	1	2K	2M
1394/10/12	749	749	749	749	(0.13)	1	100	75K
1394/10/09	750	749	750	750	0.13	2	2K	2M
1394/10/07	749	749	749	749	1.77	2	2K	2M
1394/10/06	715	714	752	736	0.14	21	474K	349M
1394/10/05	735	735	735	735	0.68	2	4K	3M
1394/10/02	730	730	730	730	1.25	1	2K	1M
1394/10/01	730	715	738	721	4.19	3	13K	9M
1394/09/30	730	671	750	692	(1.28)	11	99K	68M
1394/09/29	750	693	755	701	(2.23)	4	30K	21M
1394/09/28	721	701	760	717	(5.28)	20	266K	191M
1394/09/25	755	755	760	757	3.56	2	4K	3M
1394/09/24	755	727	760	731	(0.14)	7	68K	50M
1394/09/23	730	729	760	732	(4.56)	3	32K	23M
1394/09/22	765	765	769	767	0.26	3	6K	5M
1394/09/18	760	760	769	765	3.66	3	6K	5M
1394/09/17	744	720	765	738	0.27	21	520K	384M
1394/09/16	736	715	755	736	2.79	28	850K	626M
1394/09/15	713	710	742	716	(2.19)	16	314K	225M
1394/09/14	741	712	741	732	0.27	11	368K	269M
1394/09/10	719	719	746	730	(0.95)	6	15K	11M
1394/09/08	733	730	750	737	2.65	16	471K	347M
1394/09/07	730	690	730	718	(2.18)	6	341K	245M
1394/09/04	734	733	736	734	0.41	3	42K	31M
1394/09/03	730	730	732	731	0.14	4	47K	34M
1394/09/01	730	730	739	730	0.41	5	79K	58M
1394/08/30	720	687	732	727	0.97	10	222K	162M
1394/08/27	720	720	720	720	1.12	2	102K	73M
1394/08/26	723	685	729	712	(1.39)	5	34K	24M
1394/08/25	729	686	733	722	0.28	9	246K	178M
1394/08/24	720	720	722	720	0.0	4	51K	37M
1394/08/23	720	720	720	720	0.84	1	2K	1M
1394/08/20	718	713	724	714	0.0	5	106K	76M
1394/08/19	710	710	718	714	1.42	3	6K	4M
1394/08/18	700	699	718	704	(0.14)	20	475K	335M
1394/08/17	700	700	710	705	1.29	2	4K	3M
1394/08/16	710	680	710	696	(1.69)	10	234K	163M
1394/08/13	702	702	710	708	1.14	2	3K	2M
1394/08/12	705	699	710	700	0.0	9	484K	339M
1394/08/11	699	699	713	700	(0.57)	6	238K	167M
1394/08/10	703	670	715	704	0.28	15	322K	227M
1394/08/09	702	702	702	702	0.14	1	2K	1M
1394/08/06	701	701	701	701	0.14	1	2K	1M
1394/08/05	700	700	700	700	3.70	1	2K	1M
1394/08/04	671	666	710	675	(2.46)	5	36K	24M
1394/08/03	691	690	710	692	(1.14)	4	42K	29M
1394/07/29	696	690	760	700	(2.23)	11	89K	62M
1394/07/28	710	690	760	716	1.70	15	53K	38M
1394/07/27	700	682	759	704	(7.12)	8	45K	32M
1394/07/26	760	755	760	758	2.71	4	8K	6M
1394/07/25	725	725	759	738	1.79	20	430K	317M
1394/07/22	725	723	745	725	0.14	8	104K	75M
1394/07/21	715	715	740	724	3.43	6	25K	18M
1394/07/20	678	678	720	700	0.0	23	754K	528M
1394/07/19	700	700	700	700	0.0	1	2K	1M
1394/07/14	700	700	700	700	3.24	1	2K	1M
1394/07/13	677	677	700	678	(0.29)	9	215K	146M
1394/07/12	680	680	680	680	6.75	1	2K	1M
1394/07/11	700	622	701	637	(9.0)	5	32K	21M
1394/07/08	700	700	700	700	9.89	1	2K	1M
1394/07/07	700	616	700	637	(4.35)	7	33K	21M
1394/07/06	700	615	700	666	(5.26)	4	112K	75M
1394/07/05	700	700	705	703	8.99	3	6K	4M
1394/07/04	614	614	700	645	(8.12)	2	6K	4M
1394/07/01	700	700	704	702	0.29	2	4K	3M
1394/06/31	700	700	700	700	8.36	1	2K	1M
1394/06/30	650	611	700	646	(1.97)	5	124K	80M
1394/06/29	662	650	700	659	(3.23)	11	293K	193M
1394/06/28	720	663	720	681	2.25	17	295K	201M
1394/06/25	670	662	700	666	(4.99)	3	25K	17M
1394/06/24	735	700	735	701	(1.96)	7	150K	105M
1394/06/23	720	702	750	715	(1.38)	19	143K	102M
1394/06/22	800	710	800	725	(9.38)	12	156K	113M
1394/06/21	800	800	800	800	7.96	1	2K	2M
1394/06/18	800	724	800	741	(0.4)	12	91K	68M
1394/06/17	735	732	802	744	(7.12)	15	92K	68M
1394/06/16	798	798	805	801	7.66	2	4K	3M
1394/06/15	790	733	812	744	0.40	8	64K	47M
1394/06/14	723	723	800	741	(1.85)	4	21K	16M
1394/06/11	800	748	800	755	1.89	6	30K	23M
1394/06/10	731	722	810	741	(3.77)	18	290K	215M
1394/06/09	780	731	800	770	3.22	4	20K	15M
1394/06/08	760	723	810	746	1.77	7	56K	42M
1394/06/07	723	722	810	733	(2.91)	7	60K	44M
1394/06/04	750	722	800	755	1.07	28	697K	526M
1394/06/03	810	734	810	747	(1.97)	31	490K	366M
1394/06/02	750	750	800	762	(2.31)	5	28K	21M
1394/06/01	810	747	832	780	2.50	5	18K	14M
1394/05/31	810	745	810	761	(8.31)	9	44K	33M
1394/05/28	800	740	835	830	9.50	8	67K	56M
1394/05/27	789	750	839	758	(3.19)	14	175K	133M
1394/05/26	785	757	825	783	(1.14)	18	295K	231M
1394/05/25	790	751	960	792	(0.38)	14	339K	269M
1394/05/24	895	761	951	795	(10.67)	16	132K	105M
1394/05/21	850	850	940	890	10.97	3	6K	5M
1394/05/19	760	760	920	802	(7.71)	21	168K	135M
1394/05/18	751	720	1,000	869	13.30	41	939K	816M
1394/05/17	980	750	1,000	767	(2.79)	17	269K	207M
1394/05/14	790	750	1,100	789	(8.15)	25	398K	314M
1394/05/13	945	800	1,000	859	2.51	7	44K	38M
1394/05/12	850	785	980	838	(2.78)	18	186K	156M
1394/05/11	940	772	1,000	862	9.53	13	62K	54M
1394/05/10	761	761	940	787	(4.61)	7	119K	94M
1394/05/07	900	755	900	825	0.0	3	25K	21M
1394/04/24	940	820	1,111	840	(10.92)	52	845K	710M
1394/04/23	936	861	1,100	943	1.95	35	463K	436M
1394/04/22	890	890	1,000	925	5.59	26	470K	435M
1394/04/21	881	850	980	876	2.10	23	288K	253M
1394/04/20	900	832	970	858	(3.92)	9	205K	176M
1394/04/16	868	868	1,000	893	3.60	13	189K	169M
1394/04/15	950	832	1,000	862	0.35	11	169K	146M
1394/04/14	870	835	1,000	859	(1.38)	19	410K	352M
1394/04/13	849	849	1,000	871	(0.8)	15	258K	225M
1394/04/10	950	806	990	878	(0.68)	9	110K	97M
1394/04/09	840	820	980	884	(1.45)	17	280K	248M
1394/04/08	839	839	950	897	(1.1)	6	128K	115M
1394/04/07	800	790	1,009	907	(2.37)	16	642K	583M
1394/04/06	950	842	950	929	7.40	5	200K	186M
1394/04/03	840	791	900	865	4.98	8	325K	281M
1394/04/02	800	800	839	824	6.05	5	86K	70M
1394/04/01	777	777	777	777	(1.02)	1	1K	777K
1394/03/31	785	785	785	785	(0.25)	1	10K	8M
1394/03/24	791	762	820	787	(0.51)	9	185K	146M
1394/03/23	791	791	791	791	(0.63)	1	35K	28M
1394/03/20	790	790	810	796	(2.45)	3	34K	27M
1394/03/18	820	812	820	816	(12.16)	2	10K	8M
1394/03/17	929	929	929	929	(7.01)	1	1K	929K
1394/03/16	1,055	930	1,100	999	11.50	11	250K	249M
1394/03/12	746	707	949	896	20.27	30	2M	2B
1394/03/11	746	745	746	745	(3.5)	3	75K	56M
1394/03/04	772	770	773	772	(0.13)	5	238K	184M
1394/03/03	772	772	773	773	(0.64)	4	66K	51M
1394/03/02	782	773	782	778	(0.89)	4	47K	36M
1394/02/30	785	785	785	785	0.38	1	10K	8M
1394/02/29	782	782	782	782	(0.76)	3	13K	10M
1394/02/28	781	781	807	788	(1.87)	5	130K	102M
1394/02/27	800	780	857	803	(3.6)	5	77K	62M
1394/02/22	830	810	1,100	833	3.09	3	2K	2M
1394/02/21	808	808	808	808	0.0	4	20K	16M
1394/02/19	810	807	810	808	(0.37)	7	198K	160M
1394/02/16	875	810	875	811	(0.49)	8	196K	159M
1394/02/13	851	810	851	815	(8.53)	14	438K	357M
1394/02/08	851	850	900	891	4.58	6	146K	130M
1394/02/07	863	850	863	852	(17.12)	6	200K	170M
1394/02/06	1,008	880	1,100	1,028	16.69	7	150K	154M
1394/02/05	881	881	881	881	(11.72)	2	62K	55M
1394/02/02	1,040	862	1,041	998	9.91	10	373K	372M
1394/02/01	812	812	1,032	908	11.96	20	463K	421M
1394/01/30	809	809	869	811	(0.86)	3	106K	86M
1394/01/29	825	807	825	818	(3.2)	7	115K	94M
1394/01/26	854	821	875	845	(15.5)	7	34K	29M
1394/01/25	1,000	1,000	1,000	1,000	23.92	1	1K	1M
1394/01/24	807	807	807	807	(0.62)	1	10K	8M
1394/01/23	831	802	870	812	(5.03)	9	118K	96M
1394/01/22	860	840	920	855	(1.5)	14	213K	182M
1394/01/19	857	857	927	868	(4.51)	4	70K	61M
1394/01/18	928	858	928	909	(7.72)	20	332K	301M
1394/01/17	980	921	1,000	985	(3.15)	20	248K	244M
1394/01/16	1,130	911	1,147	1,017	(6.35)	37	1M	1B
1394/01/15	1,009	1,009	1,149	1,086	5.23	49	1M	2B
1394/01/11	930	930	1,118	1,032	(0.58)	53	3M	3B
1394/01/10	850	850	1,065	1,038	10.54	7	372K	386M
1394/01/09	810	810	1,001	939	19.62	19	1M	1B
1394/01/08	709	709	850	785	10.56	47	3M	2B
1393/12/27	709	709	710	710	0.0	2	100K	71M
1393/12/26	710	710	710	710	7.41	1	500	355K
1393/12/24	660	660	715	661	(7.94)	5	42K	27M
1393/12/23	700	700	719	718	1.13	3	30K	22M
1393/12/20	650	640	750	710	9.23	16	655K	465M
1393/12/18	674	640	674	650	(5.52)	19	644K	418M
1393/12/17	709	673	710	688	(3.1)	9	83K	57M
1393/12/16	710	710	710	710	6.93	1	500	355K
1393/12/13	710	654	710	664	(5.14)	3	36K	24M
1393/12/12	700	700	710	700	0.0	2	50K	35M
1393/12/11	700	690	700	700	2.94	7	216K	151M
1393/12/10	683	680	683	680	(4.23)	5	340K	231M
1393/12/06	720	700	720	710	1.43	2	60K	43M
1393/12/05	720	695	720	700	(4.24)	16	346K	242M
1393/12/03	750	730	750	731	0.14	3	44K	32M
1393/12/02	730	730	730	730	(3.18)	1	30K	22M
1393/11/29	755	754	755	754	4.58	2	5K	4M
1393/11/28	765	690	765	721	(6.0)	22	398K	287M
1393/11/27	785	760	785	767	(1.79)	17	300K	230M
1393/11/26	780	780	790	781	0.64	3	10K	8M
1393/11/25	800	762	800	776	0.65	5	32K	25M
1393/11/21	771	771	771	771	(3.63)	1	3K	2M
1393/11/20	800	800	800	800	(5.55)	1	2K	2M
1393/11/19	847	847	847	847	5.48	1	1K	847K
1393/11/18	887	800	887	803	(2.43)	2	29K	23M
1393/11/15	799	799	865	823	5.11	18	409K	337M
1393/11/14	762	762	800	783	1.82	2	4K	4M
1393/11/13	776	762	776	769	0.79	7	200K	154M
1393/11/12	763	763	763	763	(7.96)	1	70K	54M
1393/11/11	829	829	829	829	1.59	1	5K	4M
1393/11/08	790	790	829	816	7.37	2	30K	24M
1393/11/07	760	760	760	760	0.0	1	2K	2M
1393/11/05	760	760	760	760	0.0	1	4K	3M
1393/11/04	760	760	760	760	(0.78)	1	1K	834K
1393/11/01	800	751	800	766	(1.42)	13	206K	158M
1393/10/29	775	775	800	777	(3.36)	2	22K	17M
1393/10/28	800	800	840	804	(5.41)	3	11K	9M
1393/10/27	850	850	850	850	0.0	1	3K	3M
1393/10/24	850	850	850	850	0.0	1	10K	8M
1393/10/22	850	850	850	850	11.70	6	98K	84M
1393/10/21	765	760	765	761	(1.68)	2	16K	12M
1393/10/20	801	760	801	774	(9.26)	3	15K	12M
1393/10/17	870	850	870	853	(1.95)	7	101K	87M
1393/10/16	870	870	870	870	1.28	7	77K	67M
1393/10/15	853	850	900	859	(4.66)	7	72K	62M
1393/10/14	901	901	901	901	(0.66)	2	12K	11M
1393/10/13	950	900	950	907	(4.53)	2	7K	6M
1393/10/10	950	950	950	950	0.0	1	3K	3M
1393/10/09	950	950	950	950	(2.16)	1	100K	95M
1393/10/08	1,000	950	1,000	971	(0.92)	4	4K	3M
1393/10/07	980	980	980	980	(0.71)	1	8K	7M
1393/10/03	1,000	950	1,000	987	(1.5)	4	20K	20M
1393/09/25	1,000	1,000	1,030	1,002	(0.4)	6	73K	74M
1393/09/24	1,010	1,005	1,011	1,006	(2.52)	3	13K	13M
1393/09/23	1,032	1,032	1,032	1,032	1.67	1	10K	10M
1393/09/18	1,039	1,004	1,049	1,015	(0.68)	7	50K	51M
1393/09/17	1,010	1,010	1,049	1,022	(3.31)	13	144K	147M
1393/09/16	1,062	1,004	1,104	1,057	(0.47)	10	127K	134M
1393/09/15	1,062	1,062	1,062	1,062	(2.03)	1	40K	42M
1393/09/12	1,065	1,060	1,104	1,084	(1.72)	9	245K	266M
1393/09/11	1,200	1,060	1,200	1,103	2.89	17	379K	418M
1393/09/09	1,075	1,050	1,110	1,072	(0.56)	15	313K	335M
1393/09/08	1,075	1,075	1,100	1,078	(3.14)	3	290K	313M
1393/09/05	1,072	1,072	1,120	1,113	(1.24)	8	168K	187M
1393/09/04	1,125	1,125	1,128	1,127	3.39	6	41K	47M
1393/09/03	1,061	1,050	1,129	1,090	0.28	16	283K	309M
1393/09/02	1,100	1,061	1,110	1,087	(1.72)	15	425K	462M
1393/09/01	1,110	1,100	1,130	1,106	(0.09)	20	320K	353M
1393/08/28	1,107	1,107	1,130	1,107	(1.42)	4	1M	1B
1393/08/27	1,130	1,120	1,138	1,123	0.99	7	599K	672M
1393/08/26	1,112	1,110	1,140	1,112	(0.27)	15	122K	135M
1393/08/25	1,120	1,113	1,120	1,115	(0.8)	22	552K	615M
1393/08/21	1,120	1,116	1,140	1,124	0.36	18	395K	444M
1393/08/20	1,120	1,116	1,143	1,120	(0.44)	11	174K	195M
1393/08/19	1,159	1,115	1,159	1,125	(0.62)	22	325K	365M
1393/08/18	1,130	1,120	1,166	1,132	(0.61)	15	212K	240M
1393/08/17	1,150	1,130	1,177	1,139	(1.21)	10	304K	347M
1393/08/14	1,154	1,114	1,180	1,153	0.61	27	515K	594M
1393/08/11	1,140	1,140	1,155	1,146	(1.63)	7	103K	118M
1393/08/10	1,150	1,140	1,185	1,165	3.83	21	236K	275M
1393/08/07	1,127	1,110	1,150	1,122	(1.23)	19	460K	517M
1393/08/06	1,140	1,130	1,150	1,136	0.09	11	89K	101M
1393/08/05	1,135	1,135	1,135	1,135	0.0	1	3K	3M
1393/08/04	1,135	1,135	1,135	1,135	(1.56)	2	36K	41M
1393/07/29	1,189	1,150	1,230	1,153	(2.12)	12	145K	167M
1393/07/28	1,150	1,150	1,190	1,178	4.06	7	163K	192M
1393/07/27	1,132	1,132	1,132	1,132	0.0	1	120	136K
1393/07/26	1,132	1,131	1,150	1,132	0.18	13	209K	236M
1393/07/23	1,130	1,130	1,130	1,130	(3.34)	1	3K	3M
1393/07/22	1,127	1,127	1,188	1,169	(1.68)	5	121K	142M
1393/07/20	1,194	1,188	1,194	1,189	4.67	3	55K	65M
1393/07/19	1,176	1,120	1,179	1,136	(3.24)	22	497K	564M
1393/07/16	1,174	1,173	1,210	1,174	(0.68)	12	321K	377M
1393/07/15	1,254	1,174	1,254	1,182	(6.64)	9	61K	72M
1393/07/14	1,259	1,174	1,270	1,266	(1.02)	11	491K	622M
1393/07/09	1,217	1,217	1,300	1,279	(0.16)	7	200K	256M
1393/07/08	1,281	1,200	1,295	1,281	4.32	12	191K	244M
1393/07/07	1,170	1,170	1,290	1,228	9.94	49	2M	2B
1393/07/05	1,120	1,106	1,120	1,117	(0.18)	4	52K	58M
1393/07/01	1,150	1,105	1,150	1,119	(2.7)	9	183K	205M
1393/06/31	1,150	1,150	1,150	1,150	(5.66)	1	30K	34M
1393/06/30	1,210	1,210	1,220	1,219	10.82	2	747	911K
1393/06/29	1,100	1,100	1,100	1,100	(0.36)	1	10K	11M
1393/06/26	1,180	1,100	1,180	1,104	(6.99)	10	213K	235M
1393/06/24	1,200	1,180	1,200	1,187	3.13	6	91K	108M
1393/06/23	1,268	1,145	1,268	1,151	0.35	4	24K	28M
1393/06/22	1,145	1,145	1,150	1,147	(4.5)	2	14K	16M
1393/06/19	1,201	1,201	1,201	1,201	(9.7)	1	10K	12M
1393/06/18	1,330	1,330	1,330	1,330	5.81	1	15K	20M
1393/06/04	1,530	1,470	1,560	1,515	1.54	35	522K	790M
1393/06/03	1,480	1,471	1,520	1,492	(3.12)	25	494K	737M
1393/06/02	1,559	1,510	1,600	1,540	(3.75)	23	495K	762M
1393/06/01	1,600	1,600	1,600	1,600	7.74	1	47K	75M
1393/05/29	1,450	1,450	1,500	1,485	(2.94)	31	432K	642M
1393/05/28	1,600	1,500	1,600	1,530	(7.27)	42	1M	2B
1393/05/27	1,589	1,520	1,740	1,650	8.62	92	2M	4B
1393/05/26	1,380	1,380	1,660	1,519	10.55	80	2M	3B
1393/05/25	1,371	1,365	1,410	1,374	0.22	7	71K	98M
1393/05/22	1,371	1,366	1,371	1,371	0.0	3	37K	51M
1393/05/21	1,370	1,370	1,380	1,371	(0.29)	5	64K	87M
1393/05/20	1,380	1,370	1,380	1,375	(0.58)	15	411K	565M
1393/05/19	1,410	1,380	1,410	1,383	0.0	10	88K	121M
1393/05/18	1,383	1,383	1,384	1,383	(1.21)	3	20K	28M
1393/05/15	1,400	1,381	1,400	1,400	1.23	2	51K	71M
1393/05/14	1,383	1,383	1,383	1,383	(2.33)	2	7K	9M
1393/05/13	1,375	1,375	1,450	1,416	1.80	6	91K	129M
1393/05/12	1,400	1,379	1,400	1,391	(0.64)	7	54K	75M
1393/05/11	1,400	1,400	1,400	1,400	0.0	5	19K	27M
1393/05/06	1,400	1,400	1,400	1,400	1.01	3	21K	29M
1393/05/05	1,375	1,375	1,400	1,386	(0.5)	4	114K	158M
1393/05/04	1,400	1,370	1,421	1,393	(0.85)	35	419K	584M
1393/05/01	1,449	1,400	1,450	1,405	0.36	13	206K	289M
1393/04/31	1,400	1,398	1,401	1,400	0.0	19	122K	170M
1393/04/30	1,390	1,390	1,401	1,400	0.21	11	115K	161M
1393/04/29	1,421	1,370	1,470	1,397	1.60	14	168K	235M
1393/04/25	1,370	1,370	1,495	1,375	(9.6)	6	404K	555M
1393/04/24	1,540	1,421	1,610	1,521	5.55	22	499K	760M
1393/04/17	1,649	1,605	1,700	1,641	(0.55)	25	257K	422M
1393/04/16	1,649	1,630	1,650	1,650	1.23	9	13K	22M
1393/04/15	1,800	1,561	1,800	1,630	(5.18)	25	101K	165M
1393/04/14	1,746	1,560	1,800	1,719	0.70	43	512K	880M
1393/04/11	1,613	1,613	1,800	1,707	2.03	76	1M	2B
1393/04/10	1,650	1,540	1,720	1,673	3.66	26	542K	908M
1393/04/09	1,600	1,570	1,659	1,614	2.28	48	1M	2B
1393/04/08	1,551	1,540	1,650	1,578	0.25	28	959K	2B
1393/04/07	1,610	1,540	1,611	1,574	(2.96)	17	246K	387M
1393/04/04	1,614	1,611	1,678	1,622	(1.7)	11	71K	116M
1393/04/03	1,650	1,613	1,650	1,650	(2.02)	9	75K	123M
1393/04/02	1,680	1,651	1,760	1,684	(6.7)	17	207K	348M
1393/04/01	1,800	1,770	1,835	1,805	0.84	26	891K	2B
1393/03/31	1,750	1,739	1,836	1,790	5.11	53	2M	3B
1393/03/28	1,657	1,600	1,740	1,703	5.25	36	886K	2B
1393/03/27	1,620	1,597	1,788	1,618	4.79	46	2M	3B
1393/03/26	1,470	1,470	1,600	1,544	4.75	10	160K	247M
1393/03/25	1,501	1,440	1,501	1,474	(2.51)	9	124K	182M
1393/03/24	1,521	1,500	1,521	1,512	(4.79)	14	516K	780M
1393/03/21	1,550	1,521	1,599	1,588	1.99	15	300K	477M
1393/03/20	1,500	1,500	1,600	1,557	2.77	22	624K	971M
1393/03/19	1,529	1,505	1,569	1,515	(1.3)	22	326K	495M
1393/03/18	1,522	1,521	1,587	1,535	(1.29)	6	61K	93M
1393/03/17	1,540	1,517	1,589	1,555	1.90	14	232K	361M
1393/03/13	1,516	1,516	1,540	1,526	0.59	4	88K	134M
1393/03/12	1,520	1,515	1,520	1,517	(0.26)	6	33K	50M
1393/03/11	1,522	1,519	1,522	1,521	(0.39)	10	308K	469M
1393/03/10	1,527	1,520	1,552	1,527	(2.37)	13	319K	488M
1393/03/07	1,599	1,540	1,620	1,564	(1.26)	7	114K	178M
1393/03/05	1,549	1,520	1,610	1,584	4.14	29	1M	2B
1393/03/04	1,522	1,521	1,522	1,521	(0.46)	4	44K	67M
1393/03/03	1,550	1,521	1,550	1,528	(0.71)	7	102K	156M
1393/02/31	1,555	1,521	1,555	1,539	(1.03)	7	65K	100M
1393/02/30	1,569	1,515	1,569	1,555	2.98	9	186K	290M
1393/02/29	1,520	1,500	1,520	1,510	(1.44)	9	202K	304M
1393/02/28	1,500	1,500	1,570	1,532	1.73	4	59K	90M
1393/02/27	1,512	1,500	1,580	1,506	(0.99)	10	157K	237M
1393/02/24	1,551	1,505	1,557	1,521	(3.8)	14	398K	606M
1393/02/22	1,580	1,560	1,588	1,581	(2.04)	16	278K	439M
1393/02/21	1,620	1,588	1,630	1,614	(0.37)	21	320K	516M
1393/02/20	1,680	1,600	1,680	1,620	(3.05)	30	669K	1B
1393/02/17	1,691	1,662	1,691	1,671	(1.47)	18	277K	462M
1393/02/16	1,710	1,682	1,710	1,696	(0.18)	12	184K	312M
1393/02/15	1,694	1,694	1,720	1,699	(2.19)	6	79K	134M
1393/02/14	1,770	1,700	1,770	1,737	(0.69)	9	239K	415M
1393/02/13	1,737	1,737	1,759	1,749	0.63	19	930K	2B
1393/02/10	1,699	1,699	1,750	1,738	3.15	14	409K	711M
1393/02/09	1,675	1,663	1,701	1,685	0.30	30	688K	1B
1393/02/08	1,665	1,661	1,700	1,680	0.0	27	1M	2B
1393/02/07	1,680	1,670	1,700	1,680	(0.71)	23	241K	405M
1393/02/06	1,700	1,680	1,710	1,692	(0.29)	34	537K	909M
1393/02/03	1,700	1,691	1,710	1,697	(1.39)	14	242K	411M
1393/02/02	1,730	1,680	1,750	1,721	2.93	32	437K	751M
1393/02/01	1,661	1,661	1,683	1,672	0.66	21	163K	273M
1393/01/31	1,700	1,621	1,768	1,661	(5.95)	73	2M	3B
1393/01/30	1,600	1,600	1,850	1,766	2.08	70	2M	3B
1393/01/27	1,660	1,660	1,800	1,730	6.59	51	1M	2B
1393/01/26	1,565	1,505	1,700	1,623	7.77	52	2M	2B
1393/01/25	1,500	1,500	1,510	1,506	(1.57)	14	280K	422M
1393/01/24	1,551	1,500	1,551	1,530	(3.89)	43	836K	1B
1393/01/23	1,649	1,551	1,649	1,592	(4.04)	17	231K	368M
1393/01/20	1,640	1,567	1,700	1,659	1.72	43	2M	4B
1393/01/19	1,678	1,531	1,680	1,631	(0.06)	55	2M	3B
1393/01/18	1,530	1,502	1,700	1,632	9.16	95	3M	6B
1393/01/17	1,500	1,370	1,579	1,495	2.40	57	2M	3B
1393/01/16	1,539	1,425	1,539	1,460	(0.75)	23	162K	236M
1393/01/11	1,401	1,400	1,540	1,471	5.37	28	582K	857M
1393/01/10	1,370	1,300	1,407	1,396	2.65	5	61K	85M
1393/01/09	1,280	1,280	1,459	1,360	(5.09)	7	80K	109M
1393/01/06	1,400	1,350	1,460	1,433	(0.42)	27	905K	1B
1393/01/05	1,423	1,400	1,469	1,439	2.13	14	357K	514M
1392/12/28	1,400	1,380	1,500	1,409	2.18	24	611K	861M
1392/12/27	1,349	1,306	1,420	1,379	6.98	44	975K	1B
1392/12/26	1,240	1,240	1,340	1,289	5.83	29	427K	550M
1392/12/25	1,247	1,190	1,250	1,218	0.58	9	262K	318M
1392/12/24	1,191	1,190	1,230	1,211	6.41	21	420K	509M
1392/12/21	1,153	1,117	1,167	1,138	(2.49)	10	191K	218M
1392/12/20	1,166	1,151	1,200	1,167	(2.18)	12	189K	220M
1392/12/19	1,154	1,154	1,220	1,193	1.10	12	149K	178M
1392/12/18	1,180	1,180	1,181	1,180	1.03	4	40K	47M
1392/12/17	1,201	1,152	1,201	1,168	(2.1)	9	132K	154M
1392/12/14	1,150	1,150	1,219	1,193	5.67	33	1M	1B
1392/12/13	1,134	1,100	1,150	1,129	(0.44)	18	279K	315M
1392/12/12	1,142	1,130	1,142	1,134	(6.2)	7	220K	250M
1392/12/11	1,230	1,200	1,230	1,209	2.72	5	65K	78M
1392/12/10	1,120	1,120	1,199	1,177	(1.83)	5	38K	45M
1392/12/07	1,199	1,199	1,199	1,199	4.44	2	11K	13M
1392/12/06	1,161	1,121	1,175	1,148	(2.46)	9	290K	333M
1392/12/05	1,187	1,160	1,200	1,177	(5.61)	15	297K	350M
1392/12/04	1,247	1,247	1,247	1,247	(4.66)	3	14K	18M
1392/12/03	1,500	1,202	1,650	1,308	5.23	5	28K	37M
1392/11/30	1,184	1,184	1,267	1,243	2.98	391	2M	2B
1392/11/29	1,206	1,204	1,260	1,207	(4.74)	90	398K	480M
1392/11/28	1,327	1,203	1,328	1,267	0.08	511	2M	2B
1392/11/27	1,266	1,266	1,266	1,266	4.98	5	25K	32M
1392/11/26	1,121	1,121	1,211	1,206	4.51	136	559K	674M
1392/11/23	1,121	1,117	1,207	1,154	(1.79)	346	1M	2B
1392/11/21	1,289	1,168	1,289	1,175	(4.39)	120	477K	560M
1392/11/20	1,220	1,211	1,240	1,229	4.06	316	525K	646M
1392/11/19	1,201	1,170	1,201	1,181	(4.06)	343	453K	535M
1392/11/16	1,235	1,231	1,235	1,231	(4.94)	191	487K	600M
1392/11/15	1,289	1,285	1,340	1,295	(4.22)	651	2M	2B
1392/11/14	1,354	1,352	1,354	1,352	(4.99)	118	558K	754M
1392/11/13	1,473	1,333	1,473	1,423	1.43	600	2M	3B
1392/11/12	1,403	1,403	1,403	1,403	4.94	26	250K	351M
1392/11/09	1,345	1,293	1,345	1,337	4.37	232	1M	1B
1392/11/08	1,281	1,270	1,281	1,281	5.00	351	1M	1B
1392/11/07	1,221	1,220	1,221	1,220	(4.98)	68	448K	547M
1392/11/06	1,304	1,280	1,305	1,284	(4.68)	180	670K	860M
1392/11/05	1,312	1,312	1,430	1,347	(1.61)	68	249K	335M
1392/11/02	1,369	1,369	1,369	1,369	(5.0)	81	380K	520M
1392/11/01	1,440	1,396	1,500	1,441	(1.91)	532	1M	2B
1392/10/30	1,500	1,455	1,500	1,469	(4.05)	88	542K	797M
1392/10/28	1,563	1,470	1,563	1,531	2.82	299	1M	2B
1392/10/25	1,520	1,423	1,550	1,489	(0.47)	1,098	2M	3B
1392/10/24	1,502	1,485	1,600	1,496	(4.29)	2,014	5M	8B
1392/10/23	1,563	1,563	1,563	1,563	(4.98)	31	153K	239M
1392/10/22	1,645	1,645	1,645	1,645	(4.97)	4	20K	33M
1392/10/11	1,726	1,726	1,879	1,731	(4.68)	1,325	6M	11B
1392/10/09	1,816	1,816	1,816	1,816	(4.97)	204	1M	2B
1392/10/08	1,968	1,823	1,968	1,911	1.92	1,993	8M	14B
1392/10/07	1,875	1,875	1,875	1,875	4.98	97	839K	2B
1392/10/04	1,786	1,784	1,786	1,786	5.00	656	4M	6B
1392/10/03	1,700	1,700	1,701	1,701	5.00	98	670K	1B
1392/10/01	1,625	1,618	1,690	1,620	(4.87)	1,214	3M	5B
1392/09/30	1,691	1,691	1,797	1,703	(4.33)	542	1M	2B
1392/09/27	1,790	1,691	1,865	1,780	0.0	1,546	5M	9B
1392/09/26	1,821	1,649	1,821	1,780	2.59	4,190	13M	23B
1392/09/25	1,735	1,735	1,735	1,735	4.96	439	3M	5B
1392/09/24	1,653	1,653	1,653	1,653	4.95	152	1M	2B
1392/09/23	1,548	1,498	1,599	1,575	3.41	1,049	3M	5B
1392/09/20	1,523	1,523	1,523	1,523	4.96	520	4M	6B
1392/09/19	1,421	1,421	1,451	1,451	4.99	451	3M	4B
1392/09/18	1,353	1,353	1,410	1,382	0.51	66	295K	408M
1392/09/17	1,360	1,355	1,409	1,375	(1.57)	34	137K	189M
1392/09/16	1,470	1,378	1,493	1,397	(3.66)	335	831K	1B
1392/09/13	1,354	1,354	1,474	1,450	3.28	311	911K	1B
1392/09/12	1,441	1,393	1,480	1,404	(4.23)	464	783K	1B
1392/09/11	1,549	1,410	1,549	1,466	(1.21)	436	972K	1B
1392/09/10	1,431	1,431	1,540	1,484	0.07	361	732K	1B
1392/09/09	1,482	1,482	1,549	1,483	(4.94)	85	740K	1B
1392/09/06	1,594	1,450	1,594	1,560	2.70	574	2M	2B
1392/09/05	1,519	1,515	1,519	1,519	4.98	896	4M	5B
1392/09/04	1,447	1,447	1,447	1,447	4.93	3	11K	16M
1392/09/03	1,379	1,379	1,379	1,379	4.95	218	933K	1B
1392/09/02	1,314	1,314	1,314	1,314	4.95	258	2M	2B
1392/08/29	1,252	1,249	1,252	1,252	4.95	67	467K	585M
1392/08/28	1,190	1,190	1,200	1,193	(0.25)	106	155K	185M
1392/08/27	1,150	1,150	1,200	1,196	1.10	13	59K	71M
1392/08/26	1,200	1,150	1,200	1,183	(1.5)	29	170K	201M
1392/08/25	1,210	1,200	1,210	1,201	0.25	11	47K	56M
1392/08/21	1,255	1,190	1,255	1,198	(0.66)	196	394K	472M
1392/08/20	1,179	1,178	1,228	1,206	(2.51)	63	144K	174M
1392/08/19	1,230	1,201	1,279	1,237	1.48	42	159K	197M
1392/08/18	1,211	1,210	1,230	1,219	1.67	11	95K	116M
1392/08/15	1,200	1,197	1,201	1,199	(4.84)	131	276K	330M
1392/08/14	1,250	1,250	1,263	1,260	4.74	13	50K	63M
1392/08/13	1,175	1,175	1,224	1,203	3.08	8	50K	60M
1392/08/12	1,155	1,150	1,176	1,167	4.20	793	1M	1B
1392/08/11	1,131	1,118	1,131	1,120	(4.76)	162	668K	748M
1392/08/08	1,190	1,140	1,200	1,176	(1.67)	4	21K	25M
1392/08/07	1,188	1,188	1,220	1,196	(4.32)	44	203K	242M
1392/08/06	1,339	1,250	1,339	1,250	(4.94)	22	105K	132M
1392/08/05	1,280	1,235	1,355	1,315	1.39	397	447K	588M
1392/08/04	1,297	1,297	1,297	1,297	4.94	38	285K	370M
1392/08/01	1,202	1,202	1,265	1,236	2.57	390	1M	1B
1392/07/30	1,205	1,190	1,229	1,205	(2.51)	71	403K	486M
1392/07/29	1,297	1,200	1,297	1,236	0.0	164	1M	1B
1392/07/28	1,236	1,236	1,236	1,236	4.92	2	12K	15M
1392/07/27	1,178	1,178	1,178	1,178	4.99	11	110K	130M
1392/07/23	1,122	1,122	1,122	1,122	4.96	59	343K	385M
1392/07/22	1,050	1,050	1,082	1,069	1.52	54	258K	276M
1392/07/21	1,054	1,051	1,054	1,053	4.88	57	240K	253M
1392/07/20	997	956	1,031	1,004	2.24	57	201K	202M
1392/07/17	982	982	982	982	4.91	35	175K	172M
1392/07/16	900	900	964	936	1.85	14	130K	122M
1392/07/15	900	889	938	919	(1.71)	8	40K	37M
1392/07/14	915	915	940	935	0.65	78	244K	228M
1392/07/13	910	900	930	929	2.88	23	103K	96M
1392/07/10	904	901	904	903	(3.83)	44	260K	235M
1392/07/09	939	939	939	939	0.43	5	21K	20M
1392/07/08	900	900	940	935	3.43	24	137K	128M
1392/07/07	903	901	906	904	(4.64)	32	160K	144M
1392/07/06	949	948	949	948	4.87	8	60K	57M
1392/07/03	904	904	904	904	(4.94)	11	50K	45M
1392/07/02	949	949	952	951	4.85	11	50K	48M
1392/07/01	907	907	907	907	4.98	2	9K	8M
1392/06/31	864	864	864	864	(4.95)	2	3K	3M
1392/06/27	906	906	930	909	(4.62)	27	180K	164M
1392/06/24	996	935	996	953	(2.85)	8	49K	46M
1392/06/23	981	979	981	981	4.92	30	85K	83M
1392/06/20	935	935	935	935	4.94	16	37K	34M
1392/06/19	891	891	891	891	4.95	2	11K	10M
1392/06/18	892	849	892	849	(0.12)	2,501	501K	425M
1392/06/17	850	850	850	850	1.67	7	60K	51M
1392/06/13	855	832	855	836	(4.02)	28	119K	99M
1392/06/12	871	871	871	871	1.28	3	30K	26M
1392/06/09	860	860	860	860	(1.49)	8	16K	14M
1392/06/06	873	873	873	873	(4.9)	8	52K	45M
1392/06/05	918	918	918	918	(4.97)	1	433	397K
1392/06/04	966	966	966	966	5.00	2	618	597K
1392/06/03	920	920	920	920	4.90	1	2K	2M
1392/05/30	877	877	877	877	4.90	9	37K	33M
1392/05/29	836	836	836	836	(3.02)	1	1K	836K
1392/05/28	862	861	862	862	4.99	15	94K	81M
1392/05/27	871	816	871	821	(4.31)	69	240K	197M
1392/05/26	858	858	859	858	(4.98)	6	50K	43M
1392/05/23	900	900	910	903	(1.31)	11	75K	68M
1392/05/22	915	915	915	915	(0.97)	10	100K	92M
1392/05/21	920	910	940	924	(2.12)	4	35K	32M
1392/05/20	950	940	950	944	3.06	8	65K	61M
1392/05/16	980	910	980	916	(3.58)	14	66K	61M
1392/05/15	951	949	951	950	(4.81)	9	18K	17M
1392/05/14	1,000	998	1,000	998	3.85	23	220K	220M
1392/05/13	1,000	950	1,000	961	(3.9)	20	65K	62M
1392/05/12	1,000	1,000	1,000	1,000	0.20	61	160K	160M
1392/05/09	983	983	1,016	998	2.15	14	80K	80M
1392/05/07	1,000	961	1,000	977	(0.91)	17	76K	75M
1392/05/06	961	961	1,000	986	2.71	7	11K	11M
1392/05/05	960	960	960	960	4.92	2	13K	12M
1392/05/02	912	912	919	915	(4.59)	37	111K	102M
1392/05/01	998	949	998	959	(3.91)	40	200K	192M
1392/04/31	1,262	996	1,001	998	11.76	18	130K	130M
1392/04/25	820	820	906	893	3.48	109	598K	534M
1392/04/24	837	835	890	863	(1.71)	60	236K	204M
1392/04/23	886	844	886	878	(1.01)	38	128K	112M
1392/04/22	888	886	888	887	(4.83)	2	16K	14M
1392/04/19	938	932	938	932	3.90	5	6K	6M
1392/04/18	850	850	925	897	1.82	37	49K	44M
1392/04/17	892	850	892	881	3.65	15	51K	45M
1392/04/16	850	850	850	850	4.81	6	24K	20M
1392/04/15	811	810	811	811	4.92	38	140K	114M
1392/04/12	746	746	780	773	3.07	8	25K	19M
1392/04/11	750	750	750	750	4.90	13	110K	82M
1392/04/10	750	713	750	715	(4.67)	38	249K	178M
1392/04/09	750	750	750	750	(3.23)	24	103K	77M
1392/04/08	775	775	775	775	(4.91)	16	53K	41M
1392/04/05	849	800	849	815	0.37	140	320K	261M
1392/04/04	822	783	822	812	(1.22)	12	49K	40M
1392/04/02	822	822	822	822	(4.97)	7	38K	32M
1392/04/01	865	865	865	865	4.98	14	60K	52M
1392/03/29	853	788	853	824	1.35	8	22K	18M
1392/03/28	808	808	846	813	0.62	50	140K	114M
1392/03/27	808	808	808	808	4.94	1	5K	4M
1392/03/26	770	769	770	770	(3.87)	2	15K	12M
1392/03/21	801	800	801	801	0.38	9	25K	20M
1392/03/20	798	798	800	798	0.0	8	35K	28M
1392/03/19	798	798	798	798	0.0	1	1K	798K
1392/03/12	838	798	838	798	(4.77)	6	12K	10M
1392/03/07	837	837	915	838	(4.88)	22	61K	51M
1392/03/05	881	881	881	881	(4.96)	31	54K	48M
1392/03/04	927	927	927	927	0.0	2	200	185K
1392/03/01	927	927	927	927	4.75	1	100	93K
1392/02/31	885	885	885	885	4.98	1	100	88K
1392/02/30	843	843	843	843	4.98	2	1K	843K
1392/02/28	803	803	803	803	0.38	1	10K	8M
1392/02/24	800	800	800	800	1.01	13	60K	48M
1392/02/23	793	792	793	792	(3.41)	12	58K	46M
1392/02/21	820	820	820	820	0.24	2	2K	2M
1392/02/17	818	818	818	818	(4.88)	1	3K	2M
1392/02/16	859	859	862	860	(4.87)	60	183K	157M
1392/02/15	904	904	904	904	(4.94)	19	62K	56M
1392/02/14	951	951	951	951	(5.0)	1	5K	5M
1392/02/09	1,001	1,001	1,001	1,001	(4.94)	3	20K	20M
1392/02/08	1,057	1,019	1,057	1,053	(1.77)	5	11K	12M
1392/02/07	1,072	1,070	1,072	1,072	4.89	14,901	1M	2B
1392/02/04	1,000	1,000	1,047	1,022	2.40	15	45K	46M
1392/02/03	1,008	960	1,008	998	3.96	159	138K	138M
1392/02/01	960	960	960	960	4.92	7	22K	21M
1392/01/31	912	911	1,000	915	(4.49)	45	136K	124M
1392/01/28	920	920	1,016	958	(1.03)	257	215K	206M
1392/01/27	960	960	975	968	(0.72)	7	18K	17M
1392/01/26	990	960	990	975	1.88	3	4K	4M
1392/01/24	924	924	968	957	3.80	12	42K	40M
1392/01/21	919	919	922	922	(4.55)	7	20K	19M
1392/01/20	966	966	966	966	5.00	2	10K	10M
1392/01/19	920	920	920	920	4.78	45	211K	194M
1392/01/18	878	877	878	878	0.0	22	103K	90M
1392/01/17	878	878	920	878	0.0	6	30K	27M
1392/01/11	874	874	919	878	(4.57)	45	118K	103M
1392/01/10	920	920	920	920	(4.96)	1	100	92K
1392/01/07	968	968	968	968	(4.91)	2	120	116K
1392/01/06	1,038	987	1,038	1,018	2.93	7	14K	14M
1392/01/05	987	987	989	989	4.99	2	10K	10M
1391/12/28	988	897	988	942	0.0	2	200	188K
1391/12/27	942	942	942	942	4.90	1	100	94K
1391/12/26	898	898	898	898	4.91	7	38K	34M
1391/12/23	852	852	894	856	0.47	3	6K	5M
1391/12/22	880	839	880	852	1.55	4	15K	13M
1391/12/20	849	814	849	839	3.71	6	30K	25M
1391/12/19	809	809	809	809	4.93	2	3K	3M
1391/12/16	776	760	838	771	(3.5)	2,537	1M	1B
1391/12/15	796	796	878	799	(4.54)	429	711K	568M
1391/12/14	837	837	837	837	(4.99)	154	1M	902M
1391/12/13	956	866	956	881	(3.29)	32	250K	220M
1391/12/12	911	911	911	911	4.95	21	179K	163M
1391/12/09	868	868	868	868	0.0	100	100K	87M
1391/12/08	870	867	870	868	(4.82)	15	75K	65M
1391/12/07	912	912	912	912	(4.9)	1	2K	2M
1391/12/06	961	954	963	959	(4.48)	16	85K	82M
1391/12/02	1,000	1,000	1,012	1,004	0.0	17	89K	90M
1391/12/01	1,011	1,000	1,011	1,004	(0.69)	33	128K	129M
1391/11/30	1,056	1,010	1,056	1,011	0.50	6	10K	10M
1391/11/29	1,010	1,005	1,010	1,006	(3.36)	15	72K	73M
1391/11/28	1,040	1,040	1,050	1,041	(0.1)	16	65K	68M
1391/11/25	1,041	1,041	1,110	1,042	(4.84)	45	80K	83M
1391/11/24	1,120	1,092	1,120	1,095	(4.7)	8	22K	24M
1391/11/23	1,133	1,131	1,150	1,149	(0.09)	30	134K	154M
1391/11/21	1,150	1,150	1,186	1,150	(3.2)	411	229K	264M
1391/11/18	1,188	1,170	1,189	1,188	3.30	28	51K	60M
1391/11/17	1,150	1,150	1,150	1,150	0.0	3	4K	4M
1391/11/16	1,150	1,149	1,199	1,150	0.17	602	445K	512M
1391/11/15	1,165	1,120	1,168	1,148	(0.17)	73	244K	280M
1391/11/14	1,150	1,150	1,150	1,150	1.95	2	5K	6M
1391/11/11	1,140	1,091	1,140	1,128	(1.05)	13	50K	56M
1391/11/09	1,140	1,140	1,140	1,140	0.0	1	3K	3M
1391/11/08	1,140	1,140	1,190	1,140	(0.09)	78	348K	397M
1391/11/07	1,138	1,138	1,142	1,141	(2.48)	10	35K	40M
1391/11/04	1,127	1,127	1,223	1,170	0.43	4	8K	9M
1391/11/03	1,170	1,124	1,200	1,165	(1.52)	55	206K	240M
1391/11/02	1,183	1,183	1,185	1,183	(4.98)	63	263K	312M
1391/11/01	1,250	1,235	1,250	1,245	(4.16)	17	46K	57M
1391/10/30	1,299	1,299	1,299	1,299	(4.06)	4	40K	52M
1391/10/27	1,348	1,320	1,360	1,354	(0.66)	231	802K	1B
1391/10/26	1,356	1,350	1,415	1,363	1.04	519	2M	3B
1391/10/25	1,321	1,320	1,390	1,349	1.89	1,917	3M	4B
1391/10/24	1,329	1,301	1,349	1,324	1.85	5,514	4M	5B
1391/10/20	1,300	1,298	1,300	1,300	30.00	928	2M	3B