Name: بیمه سامان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه سامان
بساما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,700	14,160	15,000	14,510	(0.55)	356	7M	105B
1405/06/28	14,650	13,840	14,680	14,590	2.31	348	8M	110B
1405/06/25	14,400	13,600	14,430	14,260	1.78	248	6M	90B
1405/06/24	14,000	14,000	14,010	14,010	2.94	138	6M	78B
1405/06/23	13,560	13,560	13,620	13,610	2.87	118	3M	39B
1405/06/22	13,180	13,000	13,240	13,230	2.88	154	5M	61B
1405/06/21	12,770	12,770	12,870	12,860	2.88	163	3M	44B
1405/06/18	12,550	12,290	12,550	12,500	2.54	196	4M	52B
1405/06/17	12,230	12,130	12,240	12,190	2.52	134	3M	35B
1405/06/16	11,850	11,850	11,930	11,890	2.59	65	1M	13B
1405/06/15	11,540	11,090	11,760	11,590	1.49	99	2M	26B
1405/06/14	11,990	11,350	11,990	11,420	(2.39)	100	1M	14B
1405/06/11	11,580	11,580	11,880	11,700	(1.93)	78	1M	14B
1405/06/10	12,000	11,610	12,090	11,930	(0.25)	89	939K	11B
1405/06/09	11,950	11,800	12,370	11,960	(1.64)	177	2M	27B
1405/06/08	12,010	11,930	12,250	12,160	(0.65)	153	1M	14B
1405/06/07	12,010	11,930	12,250	12,160	(0.65)	153	1M	14B
1405/06/04	12,400	12,010	12,560	12,240	(1.13)	250	4M	44B
1405/06/03	12,540	12,160	12,900	12,380	(1.2)	288	7M	86B
1405/06/02	12,580	12,240	12,580	12,530	2.54	198	8M	98B
1405/06/01	12,180	12,080	12,300	12,220	1.16	111	3M	40B
1405/05/31	12,040	11,880	12,120	12,080	2.11	157	4M	42B
1405/05/28	11,840	11,650	11,900	11,830	1.20	119	2M	29B
1405/05/27	11,550	11,470	11,820	11,690	1.56	154	3M	33B
1405/05/26	11,560	11,430	11,560	11,510	2.40	106	2M	18B
1405/05/25	11,180	11,180	11,360	11,240	1.63	82	759K	9B
1405/05/24	10,920	10,920	11,150	11,060	1.84	231	2M	19B
1405/05/21	10,890	10,750	10,930	10,860	2.07	193	6M	64B
1405/05/20	10,890	10,750	10,930	10,860	2.07	193	6M	64B
1405/05/19	10,540	10,540	10,670	10,640	2.60	223	1M	15B
1405/05/18	10,110	10,000	10,540	10,370	1.27	183	2M	24B
1405/05/17	9,940	9,940	10,360	10,240	1.79	277	7M	74B
1405/05/14	10,090	9,990	10,220	10,060	1.31	72	2M	18B
1405/05/13	9,710	9,710	9,990	9,930	2.37	71	1M	11B
1405/05/12	9,710	9,710	9,990	9,930	2.37	71	1M	11B
1405/05/11	9,470	9,470	9,880	9,700	1.04	66	4M	35B
1405/05/10	9,860	9,430	9,980	9,600	(1.23)	75	420K	4B
1405/05/07	9,500	9,500	9,750	9,720	2.42	28	324K	3B
1405/05/06	9,500	9,300	9,500	9,490	2.82	65	2M	19B
1405/05/05	8,770	8,770	9,310	9,230	2.10	31	137K	1B
1405/04/29	9,090	8,910	9,140	9,090	2.36	53	724K	7B
1405/04/28	9,100	8,790	9,170	8,880	(1.99)	137	1M	10B
1405/04/27	9,060	9,060	9,100	9,060	(2.89)	37	232K	2B
1405/04/24	9,280	9,260	9,790	9,330	(2.2)	55	638K	6B
1405/04/23	9,600	9,530	9,600	9,540	(2.85)	38	233K	2B
1405/04/22	10,000	9,800	10,070	9,820	(2.77)	65	709K	7B
1405/04/21	10,080	10,080	10,170	10,100	(2.79)	24	470K	5B
1405/04/20	10,510	10,350	10,510	10,390	(2.62)	45	712K	7B
1405/04/17	10,500	10,500	11,020	10,670	(1.39)	134	2M	26B
1405/04/16	10,700	10,700	11,060	10,820	0.74	94	2M	17B
1405/04/15	10,700	10,480	10,810	10,740	2.29	73	1M	13B
1405/04/14	10,700	10,480	10,810	10,740	2.29	73	1M	13B
1405/04/13	10,700	10,480	10,810	10,740	2.29	73	1M	13B
1405/04/10	10,700	10,480	10,810	10,760	2.48	90	2M	23B
1405/04/09	10,330	10,330	10,740	10,530	0.96	273	9M	98B
1405/04/08	10,150	10,000	10,590	10,430	1.36	138	2M	21B
1405/04/07	10,460	10,160	10,460	10,290	(1.72)	52	438K	5B
1405/04/06	10,530	10,050	10,670	10,470	1.06	177	3M	27B
1405/04/03	10,440	9,920	10,520	10,360	1.37	231	4M	40B
1405/04/01	10,390	10,000	10,470	10,220	0.39	134	952K	10B
1405/03/31	10,140	10,140	10,440	10,180	(2.58)	194	1M	15B
1405/03/30	10,440	10,420	10,540	10,450	(2.7)	97	692K	7B
1405/03/27	10,710	10,710	11,040	10,740	(2.72)	160	3M	28B
1405/03/26	11,520	10,860	11,520	11,040	(1.34)	216	3M	28B
1405/03/25	11,090	11,090	11,190	11,190	2.94	114	1M	14B
1405/03/24	10,870	10,800	10,870	10,870	2.94	160	2M	18B
1405/03/23	10,500	10,270	10,570	10,560	2.82	151	2M	25B
1405/03/20	10,160	10,120	10,470	10,270	(1.53)	138	774K	8B
1405/03/19	10,570	10,330	10,570	10,430	1.07	104	830K	9B
1405/03/18	10,320	10,320	10,320	10,320	(2.92)	295	14M	147B
1405/03/17	10,340	10,340	10,760	10,630	0.28	209	2M	22B
1405/03/16	10,600	10,500	10,880	10,600	(0.47)	118	1M	13B
1405/03/13	11,090	10,590	11,090	10,650	(2.38)	218	4M	44B
1405/03/12	10,860	10,850	11,300	10,910	(2.42)	147	2M	19B
1405/03/11	11,250	11,040	11,560	11,220	(1.41)	225	2M	26B
1405/03/10	11,180	11,180	11,400	11,380	2.80	398	5M	60B
1405/03/09	11,170	10,880	11,180	11,070	1.93	420	4M	40B
1405/03/06	10,900	10,580	11,200	10,860	(0.37)	354	5M	52B
1405/03/05	10,900	10,580	11,200	10,860	(0.37)	354	5M	52B
1405/03/04	11,220	10,590	11,220	10,900	(0.09)	383	6M	71B
1405/03/03	10,910	10,910	10,910	10,910	2.92	110	3M	30B
1405/03/02	10,310	10,310	10,720	10,600	(0.09)	321	2M	25B
1405/02/30	10,340	10,340	10,840	10,610	0.57	88	584K	6B
1405/02/29	10,750	10,340	10,750	10,550	(0.94)	78	951K	10B
1404/12/09	10,500	10,410	10,610	10,500	(1.41)	19	49K	511M
1404/12/06	10,400	10,400	10,800	10,650	1.33	77	618K	7B
1404/12/05	10,280	10,280	10,700	10,510	(0.1)	180	2M	19B
1404/12/04	10,430	10,120	10,740	10,520	0.86	506	8M	89B
1404/12/03	10,790	10,350	10,790	10,430	(2.16)	135	2M	23B
1404/12/02	10,550	10,510	11,090	10,660	(1.57)	101	1M	14B
1404/11/29	10,900	10,580	11,190	10,830	(0.37)	165	2M	24B
1404/11/28	10,630	10,540	10,920	10,870	2.35	54	501K	5B
1404/11/27	10,400	10,300	10,910	10,620	0.09	169	2M	17B
1404/11/26	10,650	10,550	10,890	10,610	(2.39)	133	988K	10B
1404/11/25	10,700	10,500	11,020	10,870	1.49	232	3M	31B
1404/11/21	10,330	10,330	10,900	10,710	0.66	213	3M	27B
1404/11/20	11,020	10,490	11,110	10,640	(1.57)	130	1M	11B
1404/11/19	10,700	10,380	11,010	10,810	1.03	142	1M	14B
1404/11/18	10,310	10,310	10,860	10,700	1.42	146	926K	10B
1404/11/14	10,100	10,060	10,660	10,550	1.74	213	1M	15B
1404/11/13	10,390	9,900	10,420	10,370	2.47	850	9M	98B
1404/11/12	10,010	10,000	10,280	10,120	(1.75)	152	1M	14B
1404/11/11	10,160	10,160	10,780	10,300	(1.62)	132	5M	47B
1404/11/08	10,470	10,470	10,790	10,470	(2.97)	535	39M	408B
1404/11/06	10,790	10,790	10,790	10,790	(2.97)	7	103K	1B
1404/11/05	10,920	10,910	11,300	11,120	(1.07)	249	2M	23B
1404/11/04	11,220	10,790	11,440	11,240	1.17	114	1M	15B
1404/11/01	11,180	10,710	11,370	11,110	0.63	166	1M	16B
1404/10/30	11,360	10,840	11,360	11,040	(0.09)	37	82K	904M
1404/10/29	10,730	10,710	11,300	11,050	0.09	119	589K	7B
1404/10/28	11,280	10,760	11,280	11,040	(0.45)	163	4M	44B
1404/10/24	11,090	11,090	11,090	11,090	(2.97)	25	832K	9B
1404/10/23	11,790	11,200	11,790	11,430	(0.95)	33	120K	1B
1404/10/22	11,770	11,400	11,770	11,540	0.26	90	429K	5B
1404/10/21	11,490	11,490	11,710	11,510	(2.79)	267	8M	90B
1404/10/17	12,400	11,720	12,400	11,840	(1.99)	148	1M	14B
1404/10/16	12,220	11,880	12,230	12,080	1.68	130	1M	15B
1404/10/15	12,090	11,420	12,120	11,880	0.93	190	3M	42B
1404/10/14	11,770	11,700	11,780	11,770	2.88	103	1M	17B
1404/10/10	11,330	11,040	11,560	11,440	1.87	156	3M	39B
1404/10/09	11,340	10,820	11,340	11,230	2.00	207	2M	23B
1404/10/08	11,040	10,770	11,040	11,010	2.71	141	2M	25B
1404/10/07	10,200	10,200	10,780	10,720	2.39	148	2M	24B
1404/10/06	10,480	10,270	10,500	10,470	2.65	126	2M	22B
1404/10/03	9,900	9,900	10,200	10,200	2.93	58	1M	13B
1404/10/02	9,710	9,710	9,960	9,910	2.48	97	1M	13B
1404/10/01	9,840	9,440	10,020	9,670	(0.62)	199	5M	53B
1404/09/30	9,750	9,660	9,940	9,730	0.62	118	3M	25B
1404/09/29	9,810	9,660	9,900	9,670	0.52	101	1M	12B
1404/09/26	9,700	9,500	9,760	9,620	0.10	58	626K	6B
1404/09/25	9,530	9,530	9,800	9,610	0.10	46	272K	3B
1404/09/24	9,380	9,380	9,830	9,600	0.42	88	1M	13B
1404/09/23	9,700	9,460	9,810	9,560	0.21	29	486K	5B
1404/09/22	9,310	9,310	9,760	9,540	0.63	88	1M	12B
1404/09/19	9,480	9,300	9,690	9,480	0.21	135	2M	19B
1404/09/18	9,230	9,230	9,500	9,460	(0.11)	163	845K	8B
1404/09/17	9,700	9,240	9,700	9,470	0.0	36	153K	1B
1404/09/16	9,500	9,190	9,670	9,470	0.21	95	2M	19B
1404/09/15	9,680	9,310	9,700	9,450	0.11	52	1M	11B
1404/09/12	9,520	9,200	9,550	9,440	(0.11)	150	1M	12B
1404/09/11	9,730	9,210	9,730	9,450	(0.42)	81	833K	8B
1404/09/10	9,180	9,120	9,680	9,490	0.96	181	4M	41B
1404/09/09	9,270	9,270	9,400	9,400	(1.57)	96	3M	25B
1404/09/08	9,550	9,550	9,690	9,550	(2.95)	323	24M	230B
1404/09/05	9,620	9,620	9,620	9,840	(0.71)	37	1M	11B
1404/09/04	9,910	9,910	9,910	9,910	(2.94)	101	5M	52B
1404/09/02	10,200	10,100	10,420	10,210	0.10	35	263K	3B
1404/09/01	10,030	10,030	10,440	10,200	0.10	36	274K	3B
1404/08/28	10,000	9,900	10,430	10,190	0.30	113	1M	11B
1404/08/27	10,120	9,970	10,280	10,160	(1.07)	150	2M	25B
1404/08/26	10,160	10,060	10,200	10,270	(0.1)	50	414K	4B
1404/08/25	10,030	10,030	10,420	10,280	0.0	37	337K	3B
1404/08/24	10,050	9,990	10,450	10,280	0.0	58	236K	2B
1404/08/21	10,550	10,060	10,550	10,280	0.0	38	170K	2B
1404/08/20	10,040	10,030	10,630	10,280	(0.48)	161	2M	19B
1404/08/19	10,100	10,100	10,300	10,330	(0.77)	152	1M	13B
1404/08/18	10,300	10,100	10,520	10,410	0.0	155	1M	11B
1404/08/17	10,380	10,080	10,650	10,410	0.19	147	2M	19B
1404/08/14	10,680	10,100	10,680	10,390	0.19	105	1M	14B
1404/08/13	10,540	10,540	10,540	10,370	1.27	71	2M	22B
1404/08/12	10,440	10,440	10,440	10,240	0.99	70	2M	17B
1404/08/11	10,340	9,850	10,340	10,140	1.00	95	2M	18B
1404/08/10	10,270	10,200	10,270	10,040	0.60	69	1M	10B
1404/08/07	9,800	9,600	10,020	9,980	2.57	116	5M	45B
1404/08/06	9,700	9,600	9,870	9,730	1.46	63	4M	41B
1404/08/05	9,770	9,610	9,770	9,590	1.05	80	2M	21B
1404/08/04	9,570	9,400	9,580	9,490	1.93	98	4M	34B
1404/08/03	9,150	9,150	9,410	9,310	1.86	84	4M	33B
1404/07/30	9,060	9,020	9,330	9,140	0.88	66	2M	21B
1404/07/29	8,900	8,740	9,230	9,060	1.00	111	4M	39B
1404/07/28	9,080	8,900	9,100	8,970	1.47	93	3M	25B
1404/07/27	8,650	8,650	9,030	8,840	0.80	103	2M	21B
1404/07/26	8,370	8,360	8,830	8,770	2.21	171	4M	37B
1404/07/23	8,780	8,330	8,780	8,580	0.0	19	69K	578M
1404/07/22	8,450	8,390	8,500	8,580	(0.69)	73	1M	10B
1404/07/21	8,890	8,420	8,890	8,640	(0.35)	81	844K	7B
1404/07/20	8,820	8,470	8,820	8,670	0.0	64	367K	3B
1404/07/19	8,640	8,510	8,800	8,670	0.12	67	619K	5B
1404/07/16	8,520	8,520	8,640	8,660	0.0	11	58K	496M
1404/07/15	8,720	8,500	8,790	8,660	0.0	58	2M	19B
1404/07/14	8,920	8,430	8,920	8,660	(0.23)	74	834K	7B
1404/07/13	8,530	8,460	8,900	8,680	0.35	66	917K	8B
1404/07/12	8,700	8,370	8,760	8,650	1.65	161	8M	71B
1404/07/09	8,280	8,280	8,620	8,510	(0.23)	65	1M	12B
1404/07/08	8,460	8,310	8,460	8,530	(0.35)	42	571K	5B
1404/07/07	8,540	8,420	8,700	8,560	0.71	180	8M	68B
1404/07/06	8,550	8,290	8,670	8,500	0.95	135	2M	20B
1404/07/05	8,420	8,220	8,630	8,420	(0.36)	249	2M	21B
1404/07/02	8,230	8,220	8,400	8,450	(0.24)	43	396K	3B
1404/07/01	8,410	8,270	8,520	8,470	(0.59)	86	1M	10B
1404/06/31	8,410	8,410	8,700	8,520	0.47	199	2M	15B
1404/06/30	8,480	8,350	8,600	8,480	0.0	86	1M	11B
1404/06/29	8,530	8,280	8,710	8,480	(0.35)	201	1M	11B
1404/06/26	8,550	8,300	8,550	8,510	2.41	181	8M	69B
1404/06/25	8,380	8,110	8,490	8,310	0.61	116	2M	15B
1404/06/24	8,020	8,020	8,260	8,260	2.99	158	10M	84B
1404/06/23	7,910	7,850	8,080	8,020	2.17	63	4M	29B
1404/06/22	7,770	7,770	7,950	7,850	0.0	35	129K	1B
1404/06/18	7,840	7,840	8,060	7,850	0.13	19	154K	1B
1404/06/17	7,800	7,800	8,070	7,840	0.0	13	72K	582M
1404/06/16	8,040	7,840	8,040	7,840	0.38	38	719K	6B
1404/06/15	7,750	7,750	8,030	7,810	0.0	29	119K	949M
1404/06/12	7,840	7,590	8,000	7,810	0.51	211	3M	27B
1404/06/11	7,840	7,570	7,840	7,770	(0.38)	129	2M	17B
1404/06/09	7,670	7,650	7,880	7,800	(1.02)	63	2M	17B
1404/06/08	7,700	7,660	7,700	7,880	(0.13)	23	173K	1B
1404/06/05	7,720	7,720	7,810	7,890	0.0	20	41K	318M
1404/06/04	7,950	7,700	8,000	7,890	(0.13)	38	826K	6B
1404/06/03	7,750	7,720	7,970	7,900	(0.25)	53	894K	7B
1404/06/01	8,120	7,770	8,120	7,920	(0.13)	37	264K	2B
1404/05/29	8,120	7,920	8,120	7,930	0.0	46	3M	21B
1404/05/28	8,000	8,000	8,110	7,930	0.63	41	1M	10B
1404/05/27	8,040	8,000	8,070	7,880	0.51	53	899K	7B
1404/05/26	7,990	7,790	7,990	7,840	0.26	51	845K	7B
1404/05/25	7,950	7,670	7,950	7,820	(1.01)	233	2M	16B
1404/05/22	7,750	7,750	8,070	7,900	0.0	43	67K	536M
1404/05/21	8,080	7,770	8,080	7,900	0.0	60	1M	9B
1404/05/20	7,900	7,800	8,120	7,900	0.13	63	922K	7B
1404/05/19	7,740	7,740	8,070	7,890	0.0	33	554K	4B
1404/05/18	8,070	7,900	8,070	7,890	0.51	35	1M	11B
1404/05/15	7,880	7,640	7,900	7,850	(0.25)	62	1M	9B
1404/05/14	7,680	7,680	7,770	7,870	(0.13)	32	381K	3B
1404/05/13	7,670	7,670	7,870	7,880	(0.25)	58	456K	4B
1404/05/12	8,080	7,740	8,080	7,900	(0.13)	25	181K	1B
1404/05/11	7,720	7,680	8,000	7,910	0.0	85	365K	3B
1404/05/08	7,690	7,690	7,960	7,910	(0.13)	163	1M	8B
1404/05/07	7,870	7,720	7,950	7,920	(0.38)	113	997K	8B
1404/05/06	7,950	7,920	8,030	7,950	(2.57)	190	8M	65B
1404/05/05	8,330	8,060	8,370	8,160	0.25	59	517K	4B
1404/05/04	8,340	7,940	8,340	8,140	0.25	70	697K	6B
1404/05/01	7,880	7,870	8,330	8,120	0.12	63	544K	4B
1404/04/31	8,350	7,900	8,350	8,110	0.0	29	254K	2B
1404/04/30	8,300	8,100	8,300	8,110	0.62	54	1M	9B
1404/04/29	8,210	8,210	8,280	8,060	0.25	29	344K	3B
1404/04/24	8,240	8,180	8,250	8,060	0.12	74	457K	4B
1404/04/23	8,110	8,090	8,270	8,050	0.25	45	407K	3B
1404/04/22	8,000	7,920	8,400	8,030	(1.59)	221	6M	44B
1404/04/21	8,120	8,080	8,300	8,160	(1.92)	599	5M	38B
1404/04/18	8,210	8,110	8,400	8,320	(0.48)	99	941K	8B
1404/04/17	8,510	8,250	8,600	8,360	0.12	58	364K	3B
1404/04/16	8,500	8,350	8,500	8,350	0.0	20	166K	1B
1404/04/11	8,140	8,130	8,500	8,350	(0.36)	198	2M	14B
1404/04/10	8,550	8,210	8,550	8,380	(0.95)	183	2M	19B
1404/04/09	8,350	8,310	8,650	8,460	(1.17)	181	5M	39B
1404/04/08	8,440	8,440	8,860	8,560	(1.61)	97	3M	29B
1404/04/07	8,840	8,440	8,840	8,700	0.0	3	3K	24M
1404/03/20	8,750	8,600	8,840	8,700	0.81	283	2M	20B
1404/03/19	8,480	8,480	8,690	8,630	0.0	16	63K	546M
1404/03/18	8,500	8,460	8,740	8,630	0.0	48	378K	3B
1404/03/17	8,390	8,390	8,780	8,630	0.23	145	748K	7B
1404/03/13	8,650	8,600	8,780	8,610	0.47	120	1M	13B
1404/03/12	8,430	8,420	8,750	8,570	0.0	45	672K	6B
1404/03/11	8,510	8,370	8,690	8,570	0.0	131	606K	5B
1404/03/10	8,560	8,510	8,750	8,570	0.12	47	704K	6B
1404/03/07	8,760	8,480	8,760	8,560	0.12	27	375K	3B
1404/03/06	8,780	8,520	8,780	8,550	0.0	23	165K	1B
1404/03/05	8,340	8,300	8,780	8,550	0.12	161	3M	22B
1404/03/04	8,380	8,380	8,880	8,540	(1.04)	315	19M	166B
1404/03/03	8,410	8,410	8,410	8,630	(0.35)	23	542K	5B
1404/02/31	8,410	8,410	8,410	8,660	0.0	18	90K	758M
1404/02/30	8,520	8,520	8,660	8,660	(1.37)	74	2M	19B
1404/02/29	8,550	8,540	8,700	8,780	(0.23)	56	414K	4B
1404/02/28	8,580	8,560	8,800	8,800	(0.23)	56	497K	4B
1404/02/27	8,620	8,620	8,820	8,820	(0.11)	46	220K	2B
1404/02/24	8,670	8,600	8,950	8,830	(0.11)	184	7M	59B
1404/02/23	8,620	8,620	9,030	8,840	0.34	114	3M	23B
1404/02/22	8,880	8,670	8,950	8,810	1.15	199	4M	38B
1404/02/21	8,740	8,560	8,750	8,710	(0.11)	67	1M	11B
1404/02/20	8,550	8,510	8,800	8,720	0.0	133	3M	30B
1404/02/17	8,880	8,600	8,890	8,720	0.11	153	3M	27B
1404/02/16	8,530	8,530	8,790	8,710	(0.11)	209	6M	48B
1404/02/15	8,710	8,470	8,850	8,720	0.35	162	4M	36B
1404/02/14	8,520	8,510	8,860	8,690	(0.91)	233	5M	39B
1404/02/13	8,620	8,580	8,880	8,770	(0.79)	108	2M	14B
1404/02/10	8,640	8,640	8,960	8,840	0.34	166	2M	21B
1404/02/09	8,660	8,580	8,990	8,810	(0.23)	253	3M	24B
1404/02/08	8,740	8,740	8,990	8,830	(2.0)	267	6M	54B
1404/02/07	9,250	8,770	9,250	9,010	(0.11)	199	2M	16B
1404/02/06	8,850	8,790	9,260	9,020	0.0	186	6M	58B
1404/02/03	8,940	8,750	9,100	9,020	1.46	328	10M	86B
1404/02/02	8,710	8,650	9,040	8,890	(0.22)	303	4M	37B
1404/02/01	8,900	8,710	9,010	8,910	(0.34)	284	4M	34B
1404/01/31	8,620	8,620	9,080	8,940	1.36	423	8M	75B
1404/01/30	8,640	8,620	8,720	8,820	(0.68)	130	1M	11B
1404/01/27	8,740	8,690	8,890	8,880	(0.34)	99	806K	7B
1404/01/26	8,820	8,720	8,970	8,910	(0.78)	171	2M	20B
1404/01/25	8,950	8,800	9,190	8,980	(0.33)	306	6M	57B
1404/01/24	9,000	8,920	9,160	9,010	1.24	189	6M	50B
1404/01/23	8,720	8,630	9,150	8,900	0.11	324	6M	57B
1404/01/20	8,800	8,710	9,080	8,890	(0.89)	338	6M	57B
1404/01/19	8,970	8,760	9,200	8,970	(0.33)	510	8M	74B
1404/01/18	8,990	8,990	9,130	9,000	(2.81)	379	7M	66B
1404/01/17	9,340	9,220	9,490	9,260	0.43	104	827K	8B
1404/01/16	9,240	9,100	9,450	9,220	0.22	45	592K	6B
1404/01/10	9,200	9,020	9,390	9,200	0.11	80	658K	6B
1404/01/09	9,030	8,970	9,300	9,190	(0.54)	194	2M	15B
1404/01/06	9,500	9,040	9,500	9,240	0.11	131	847K	8B
1404/01/05	9,260	9,260	9,480	9,230	0.22	65	317K	3B
1403/12/28	8,950	8,950	9,450	9,210	0.33	192	2M	17B
1403/12/27	9,400	9,000	9,400	9,180	0.11	128	783K	7B
1403/12/26	9,040	8,870	9,410	9,170	0.33	424	2M	18B
1403/12/25	9,490	9,040	9,490	9,140	(1.83)	365	3M	31B
1403/12/22	9,410	8,970	9,500	9,310	0.87	323	4M	36B
1403/12/21	9,360	9,140	9,360	9,230	1.54	182	3M	24B
1403/12/20	9,150	8,740	9,190	9,090	1.79	292	4M	32B
1403/12/19	9,100	8,710	9,110	8,930	0.90	240	2M	19B
1403/12/18	8,900	8,780	8,900	8,850	2.31	240	4M	35B
1403/12/15	8,780	8,680	8,780	8,650	1.41	105	2M	20B
1403/12/14	8,670	8,280	8,670	8,530	1.31	139	2M	19B
1403/12/13	8,430	8,000	8,430	8,420	2.81	227	5M	43B
1403/12/12	8,270	8,270	8,270	8,190	1.99	85	3M	27B
1403/12/11	8,130	8,130	8,130	8,030	1.65	117	3M	22B
1403/12/08	8,030	8,030	8,030	7,900	1.28	86	2M	17B
1403/12/07	7,930	7,930	7,930	7,800	1.30	90	2M	17B
1403/12/06	7,590	7,590	8,030	7,700	(1.53)	835	31M	239B
1403/12/05	7,690	7,680	8,050	7,820	(1.14)	239	3M	20B
1403/12/04	7,810	7,760	7,980	7,910	(1.13)	183	2M	17B
1403/12/01	8,110	7,710	8,120	8,000	0.76	498	5M	40B
1403/11/30	7,820	7,750	8,160	7,940	(0.13)	178	1M	9B
1403/11/29	8,120	7,710	8,130	7,950	0.13	259	1M	12B
1403/11/28	7,770	7,740	8,150	7,940	(0.13)	221	2M	15B
1403/11/27	8,000	7,690	8,150	7,950	0.38	605	3M	27B
1403/11/23	7,920	7,790	7,920	7,920	2.99	354	8M	63B
1403/11/21	7,790	7,350	7,790	7,690	1.59	153	3M	26B
1403/11/17	7,700	7,700	7,700	7,570	1.20	66	2M	16B
1403/11/16	7,640	7,640	7,640	7,480	0.81	41	1M	11B
1403/11/15	7,580	7,580	7,580	7,420	0.82	43	1M	10B
1403/11/14	7,520	7,520	7,520	7,360	0.68	70	1M	8B
1403/11/13	7,410	7,240	7,410	7,310	1.53	146	3M	19B
1403/11/10	7,230	7,230	7,330	7,200	1.12	72	2M	13B
1403/11/08	7,240	7,240	7,240	7,120	1.28	99	2M	15B
1403/11/07	7,190	7,130	7,190	7,030	0.57	90	955K	7B
1403/11/06	6,950	6,860	7,100	6,990	1.30	114	2M	17B
1403/11/03	7,080	6,950	7,080	6,900	0.29	62	547K	4B
1403/11/02	7,000	6,990	7,000	6,880	1.18	66	2M	14B
1403/11/01	6,920	6,720	6,920	6,800	1.19	77	2M	13B
1403/10/30	6,890	6,870	6,900	6,720	0.30	70	440K	3B
1403/10/29	6,750	6,750	6,840	6,700	0.75	177	1M	9B
1403/10/26	6,700	6,660	6,800	6,650	0.30	157	1M	7B
1403/10/24	6,690	6,430	6,790	6,630	0.15	107	940K	6B
1403/10/23	6,820	6,440	6,820	6,620	(0.15)	117	837K	5B
1403/10/22	6,770	6,390	6,770	6,630	0.76	87	1M	9B
1403/10/19	6,750	6,630	6,760	6,580	0.15	35	241K	2B
1403/10/18	6,570	6,550	6,570	6,570	2.98	67	5M	35B
1403/10/17	6,520	6,500	6,550	6,380	0.31	53	545K	4B
1403/10/16	6,480	6,470	6,490	6,360	0.79	92	1M	9B
1403/10/15	6,400	6,290	6,450	6,310	0.64	276	1M	8B
1403/10/12	6,350	6,300	6,410	6,270	0.48	381	1M	8B
1403/10/11	6,370	6,070	6,370	6,240	0.48	290	1M	9B
1403/10/10	6,220	6,130	6,270	6,210	0.0	274	994K	6B
1403/10/09	6,300	6,170	6,310	6,210	0.0	48	305K	2B
1403/10/08	6,370	6,160	6,370	6,210	0.16	45	838K	5B
1403/10/05	6,200	5,950	6,310	6,200	1.14	106	3M	19B
1403/10/04	6,180	6,100	6,250	6,130	0.16	69	814K	5B
1403/10/03	6,220	6,030	6,220	6,120	0.0	23	116K	704M
1403/10/02	6,030	6,030	6,270	6,120	0.16	181	2M	9B
1403/10/01	6,180	5,960	6,200	6,110	0.83	142	4M	22B
1403/09/28	6,120	5,900	6,180	6,060	0.0	71	1M	8B
1403/09/27	6,100	5,900	6,210	6,060	(0.33)	228	2M	9B
1403/09/26	6,230	5,880	6,230	6,080	0.50	164	3M	21B
1403/09/25	6,130	6,080	6,140	6,050	1.34	190	2M	14B
1403/09/24	6,070	6,070	6,070	5,970	1.19	43	2M	12B
1403/09/13	14,050	13,850	14,350	14,170	(0.07)	265	1M	20B
1403/09/12	14,450	13,970	14,530	14,180	(0.14)	252	2M	26B
1403/09/11	14,050	13,930	14,200	14,200	(0.35)	67	472K	7B
1403/09/10	14,480	14,100	14,560	14,250	0.14	88	520K	7B
1403/09/07	14,200	14,020	14,470	14,230	0.21	93	603K	9B
1403/09/06	14,410	13,900	14,450	14,200	0.42	178	1M	16B
1403/09/05	14,280	13,890	14,420	14,140	(0.07)	304	3M	37B
1403/09/04	14,300	13,920	14,300	14,150	(0.14)	129	1M	18B
1403/09/03	14,050	13,880	14,410	14,170	0.78	133	1M	19B
1403/08/30	13,720	13,720	14,270	14,060	(0.14)	47	293K	4B
1403/08/29	14,260	13,700	14,280	14,080	0.57	157	4M	50B
1403/08/28	14,280	13,850	14,280	14,000	0.0	66	472K	7B
1403/08/27	14,330	13,700	14,330	14,000	0.0	32	107K	1B
1403/08/26	13,940	13,900	14,140	14,000	1.89	171	9M	120B
1403/08/23	13,880	13,520	13,900	13,740	0.07	63	363K	5B
1403/08/22	13,880	13,390	13,890	13,730	1.48	188	2M	28B
1403/08/21	13,800	13,260	13,890	13,530	(0.95)	128	1M	15B
1403/08/20	13,880	13,420	13,920	13,660	0.89	71	733K	10B
1403/08/19	13,750	13,450	13,750	13,540	0.97	56	1M	16B
1403/08/16	13,600	13,350	13,670	13,410	0.98	132	975K	13B
1403/08/15	13,490	13,100	13,490	13,280	0.23	35	337K	5B
1403/08/14	13,400	13,070	13,590	13,250	(0.15)	64	744K	10B
1403/08/13	13,630	13,000	13,630	13,270	0.15	61	576K	8B
1403/08/12	13,140	13,050	13,330	13,250	2.32	153	3M	38B
1403/08/09	13,110	12,610	13,130	12,950	0.15	43	256K	3B
1403/08/08	12,570	12,560	13,170	12,930	(0.08)	110	1M	15B
1403/08/07	13,000	12,720	13,150	12,940	0.62	72	2M	25B
1403/08/06	13,080	12,770	13,100	12,860	0.70	43	654K	9B
1403/08/05	13,020	12,800	13,020	12,770	0.95	31	783K	10B
1403/08/02	13,030	12,370	13,050	12,650	(0.78)	90	942K	12B
1403/08/01	13,050	12,450	13,050	12,750	0.16	39	229K	3B
1403/07/30	12,970	12,370	12,970	12,730	0.0	24	50K	631M
1403/07/29	12,970	12,400	12,970	12,730	(0.39)	66	728K	9B
1403/07/28	12,800	12,420	12,800	12,780	(0.16)	57	307K	4B
1403/07/25	12,980	12,510	12,980	12,800	(0.54)	56	509K	6B
1403/07/24	12,950	12,540	12,950	12,870	0.0	34	518K	7B
1403/07/23	12,900	12,540	12,960	12,870	(0.39)	59	557K	7B
1403/07/22	13,070	12,570	13,070	12,920	(0.23)	99	2M	23B
1403/07/21	13,000	12,520	13,080	12,950	0.39	108	3M	33B
1403/07/18	12,780	12,780	12,780	12,900	0.0	4	6K	79M
1403/07/17	12,790	12,790	13,000	12,900	(0.08)	45	456K	6B
1403/07/16	13,040	12,810	13,040	12,910	(0.15)	22	423K	5B
1403/07/15	12,830	12,830	13,060	12,930	(0.15)	45	1M	13B
1403/07/14	13,000	12,840	13,000	12,950	(0.08)	25	221K	3B
1403/07/11	13,080	12,840	13,080	12,960	0.0	40	201K	3B
1403/07/10	12,850	12,850	13,000	12,960	(0.08)	36	399K	5B
1403/07/09	12,890	12,890	13,150	12,970	(0.38)	95	1M	18B
1403/07/08	13,020	12,890	13,110	13,020	0.0	51	261K	3B
1403/07/07	12,890	12,890	13,100	13,020	0.0	38	153K	2B
1403/07/04	12,710	12,710	13,170	13,020	0.31	106	1M	13B
1403/07/03	13,270	12,800	13,270	12,980	(0.54)	175	1M	19B
1403/07/02	13,290	13,010	13,290	13,050	0.46	68	574K	8B
1403/07/01	13,100	12,700	13,290	12,990	0.54	163	1M	18B
1403/06/28	13,000	12,630	13,080	12,920	1.57	191	2M	22B
1403/06/27	12,800	12,600	13,000	12,720	0.55	113	865K	11B
1403/06/26	12,440	12,300	12,890	12,650	0.08	97	497K	6B
1403/06/25	12,840	12,290	12,840	12,640	(0.08)	44	206K	3B
1403/06/24	12,330	12,290	12,830	12,650	(0.16)	47	120K	1B
1403/06/21	13,000	12,370	13,000	12,670	(0.08)	65	296K	4B
1403/06/20	12,410	12,300	13,060	12,680	0.0	174	931K	12B
1403/06/19	12,800	12,750	12,970	12,680	0.63	58	482K	6B
1403/06/18	12,200	12,190	12,930	12,600	0.32	109	1M	15B
1403/06/17	12,150	12,150	12,850	12,560	0.40	66	513K	7B
1403/06/13	12,200	12,200	12,660	12,510	0.72	72	769K	10B
1403/06/11	12,460	12,300	12,590	12,420	0.57	87	1M	15B
1403/06/10	12,460	12,400	12,460	12,350	1.06	69	1M	14B
1403/06/07	12,210	12,210	12,410	12,220	0.41	75	489K	6B
1403/06/06	12,200	12,150	12,340	12,170	0.58	57	829K	10B
1403/06/05	12,310	11,850	12,310	12,100	0.25	93	723K	9B
1403/06/03	12,210	11,760	12,210	12,070	0.75	145	2M	24B
1403/05/31	12,170	11,900	12,170	11,980	0.34	54	626K	8B
1403/05/30	12,110	11,680	12,140	11,940	0.25	45	572K	7B
1403/05/29	12,070	12,000	12,110	11,910	0.25	50	322K	4B
1403/05/28	12,070	11,700	12,070	11,880	0.34	89	754K	9B
1403/05/27	11,850	11,540	12,000	11,840	0.59	112	999K	12B
1403/05/24	11,640	11,640	11,860	11,770	0.17	46	454K	5B
1403/05/23	11,850	11,640	11,850	11,750	0.0	48	419K	5B
1403/05/22	11,700	11,670	11,890	11,750	(0.25)	54	706K	8B
1403/05/21	11,680	11,680	11,850	11,780	(0.08)	38	443K	5B
1403/05/20	11,780	11,660	11,880	11,790	0.17	156	1M	18B
1403/05/16	11,830	11,670	11,830	11,770	0.0	16	163K	2B
1403/05/15	11,850	11,680	11,850	11,770	(0.08)	54	611K	7B
1403/05/14	11,800	11,690	11,910	11,780	(0.17)	56	758K	9B
1403/05/13	12,500	11,270	12,500	11,800	(1.42)	97	920K	11B
1403/05/10	11,670	11,400	12,050	11,970	0.0	115	1M	15B
1403/05/09	12,090	11,540	12,490	11,970	(1.56)	88	734K	9B
1403/05/08	11,250	11,250	12,640	12,160	1.76	198	1M	15B
1403/05/06	12,100	11,500	12,110	11,950	4.55	68	842K	10B
1403/05/03	10,710	10,710	11,550	11,430	1.69	35	102K	1B
1403/05/02	11,500	11,000	11,500	11,240	(1.58)	20	72K	811M
1403/04/27	11,690	11,660	11,810	11,720	(5.48)	53	326K	4B
1403/04/24	12,500	12,200	12,500	12,400	(0.56)	100	534K	7B
1403/04/23	12,200	12,000	12,600	12,470	0.65	104	352K	4B
1403/04/20	12,900	11,790	12,900	12,390	0.81	45	220K	3B
1403/04/19	11,670	11,670	12,790	12,290	(0.81)	92	858K	11B
1403/04/18	12,530	12,020	12,600	12,390	(2.06)	104	754K	9B
1403/04/17	12,600	12,530	12,950	12,650	(5.03)	158	3M	36B
1403/04/16	13,510	13,000	13,510	13,320	4.47	114	975K	13B
1403/04/13	12,600	12,360	13,190	12,750	2.33	55	572K	7B
1403/04/12	12,300	12,300	12,590	12,460	1.05	40	437K	5B
1403/04/11	12,280	12,180	12,570	12,330	0.41	110	1M	18B
1403/04/10	12,350	12,150	12,390	12,280	0.41	47	221K	3B
1403/04/09	12,220	12,120	12,590	12,230	(0.24)	77	415K	5B
1403/04/06	12,400	12,200	12,460	12,260	0.33	59	1M	13B
1403/04/04	12,180	12,040	12,400	12,220	0.49	51	670K	8B
1403/04/03	11,880	11,880	12,300	12,160	0.33	40	689K	8B
1403/04/02	11,910	11,880	12,340	12,120	0.0	151	1M	16B
1403/03/30	12,030	12,030	12,390	12,120	(1.22)	129	3M	42B
1403/03/29	12,270	12,270	12,270	12,270	(2.0)	11	248K	3B
1403/03/27	12,780	12,340	12,780	12,520	(0.56)	83	1M	13B
1403/03/26	12,800	12,500	12,800	12,590	(1.25)	104	1M	18B
1403/03/23	12,310	12,310	12,810	12,750	1.51	155	3M	38B
1403/03/22	12,450	12,430	12,700	12,560	(0.95)	130	2M	23B
1403/03/21	12,890	12,440	12,940	12,680	(0.08)	184	3M	37B
1403/03/20	12,310	12,280	12,780	12,690	1.28	112	2M	22B
1403/03/19	12,500	12,450	12,620	12,530	1.05	92	601K	8B
1403/03/16	12,350	12,300	12,450	12,400	1.56	71	532K	7B
1403/03/13	12,220	12,100	12,220	12,210	1.83	140	2M	18B
1403/03/12	11,990	11,970	11,990	11,990	1.96	38	1M	16B
1403/03/09	11,700	11,700	11,760	11,760	1.99	16	166K	2B
1403/03/08	11,500	11,490	11,540	11,530	1.86	29	334K	4B
1403/03/07	11,480	11,260	11,690	11,320	(1.39)	121	1M	17B
1403/03/06	11,480	11,300	11,490	11,480	1.86	95	992K	11B
1403/03/05	11,390	10,970	11,410	11,270	0.71	92	1M	16B
1403/03/01	11,180	11,180	11,530	11,190	(1.84)	82	2M	18B
1403/02/30	12,100	11,210	12,100	11,400	(3.31)	73	1M	12B
1403/02/29	11,470	11,450	12,100	11,790	2.25	129	1M	16B
1403/02/26	11,450	11,450	12,000	11,530	(4.32)	467	4M	42B
1403/02/25	12,050	12,050	12,050	12,050	(4.97)	84	1M	13B
1403/02/24	12,680	12,680	12,680	12,680	(4.95)	52	771K	10B
1403/02/23	12,910	12,670	13,510	13,340	0.45	230	2M	22B
1403/02/22	13,430	13,150	13,430	13,280	0.38	147	995K	13B
1403/02/19	13,440	13,100	13,440	13,230	0.99	60	330K	4B
1403/02/18	13,270	12,900	13,270	13,100	1.16	104	607K	8B
1403/02/17	12,960	12,600	13,090	12,950	1.81	126	876K	11B
1403/02/16	13,350	12,420	13,350	12,720	(2.6)	107	865K	11B
1403/02/12	13,420	12,990	13,420	13,060	0.54	31	71K	925M
1403/02/11	13,010	12,730	13,320	12,990	(2.99)	103	343K	4B
1403/02/10	13,060	13,060	13,840	13,390	(1.54)	74	383K	5B
1403/02/09	13,990	13,010	13,990	13,600	(0.66)	177	1M	15B
1403/02/08	13,690	13,500	14,040	13,690	0.0	99	808K	11B
1403/02/05	13,800	13,270	14,110	13,690	0.88	112	631K	9B
1403/02/04	13,140	13,110	13,660	13,570	4.30	279	2M	25B
1403/02/03	13,000	12,900	13,140	13,010	0.77	64	165K	2B
1403/02/02	12,900	12,500	13,150	12,910	0.62	92	1M	18B
1403/02/01	12,840	12,420	12,850	12,830	4.82	52	249K	3B
1403/01/29	12,250	12,200	12,270	12,240	0.74	35	140K	2B
1403/01/28	12,300	12,060	12,300	12,150	(0.25)	50	348K	4B
1403/01/27	12,200	12,100	12,200	12,180	0.83	42	363K	4B
1403/01/26	12,080	12,080	12,300	12,080	(0.98)	22	369K	4B
1403/01/25	12,700	12,070	12,800	12,200	(3.94)	684	2M	27B
1403/01/21	12,610	12,320	12,990	12,700	0.71	136	2M	22B
1403/01/20	12,690	12,430	12,730	12,610	1.20	84	618K	8B
1403/01/19	12,450	12,380	12,670	12,460	0.40	45	522K	7B
1403/01/18	12,050	12,050	12,890	12,410	(0.96)	151	1M	17B
1403/01/15	12,400	12,200	12,700	12,530	0.97	85	312K	4B
1403/01/14	12,650	12,100	12,650	12,410	(1.27)	71	315K	4B
1403/01/11	12,680	12,420	12,680	12,570	0.72	53	223K	3B
1403/01/08	12,280	12,280	12,620	12,480	1.05	115	490K	6B
1403/01/07	12,520	12,210	12,830	12,350	(3.89)	338	2M	21B
1403/01/06	13,300	12,470	13,330	12,850	(1.46)	165	518K	7B
1403/01/05	13,150	12,800	13,200	13,040	2.44	85	321K	4B
1402/12/28	12,790	12,560	12,920	12,730	0.08	70	362K	5B
1402/12/27	12,900	12,650	12,900	12,720	0.16	45	176K	2B
1402/12/26	13,000	12,450	13,000	12,700	0.0	137	4M	52B
1402/12/23	13,300	12,600	13,300	12,700	(0.08)	116	3M	37B
1402/12/22	12,780	12,350	12,970	12,710	0.16	226	6M	72B
1402/12/21	12,990	12,350	12,990	12,690	(0.63)	321	4M	49B
1402/12/20	12,790	12,520	13,050	12,770	(0.23)	125	1M	18B
1402/12/16	12,960	12,470	12,970	12,800	0.55	94	703K	9B
1402/12/15	12,990	12,080	12,990	12,730	0.16	221	2M	28B
1402/12/14	12,590	12,420	12,990	12,710	2.67	319	2M	26B
1402/12/13	12,300	12,290	12,580	12,380	2.23	50	126K	2B
1402/12/08	12,440	11,900	12,440	12,110	0.83	183	908K	11B
1402/12/07	11,900	11,770	12,100	12,010	(0.5)	207	727K	9B
1402/12/05	12,320	12,000	12,320	12,070	0.0	180	1M	14B
1402/12/02	12,450	11,930	12,450	12,070	0.0	317	2M	25B
1402/12/01	12,100	11,800	12,370	12,070	0.42	261	1M	17B
1402/11/30	11,510	11,510	12,110	12,020	4.16	308	2M	26B
1402/11/29	11,200	11,200	11,680	11,540	0.35	126	399K	5B
1402/11/28	11,370	11,200	11,680	11,500	(0.95)	505	3M	33B
1402/11/25	11,200	11,200	11,780	11,610	0.87	779	3M	40B
1402/11/24	11,400	11,220	11,630	11,510	(0.43)	176	1M	12B
1402/11/23	11,840	11,220	11,840	11,560	0.35	196	657K	8B
1402/11/21	10,900	10,890	11,690	11,520	3.41	314	3M	39B
1402/11/18	11,200	10,900	11,260	11,140	1.00	216	2M	18B
1402/11/17	10,900	10,800	11,260	11,030	1.66	131	1M	16B
1402/11/16	10,790	10,660	11,090	10,850	0.56	226	2M	17B
1402/11/15	10,660	10,480	10,950	10,790	3.45	257	939K	10B
1402/11/14	10,420	10,220	10,750	10,430	0.87	86	736K	8B
1402/11/11	10,430	10,210	10,430	10,340	0.88	58	399K	4B
1402/11/10	10,450	10,100	10,460	10,250	0.20	90	352K	4B
1402/11/09	10,140	10,070	10,550	10,230	(3.49)	243	2M	21B
1402/11/08	10,900	10,380	10,900	10,600	0.38	186	847K	9B
1402/11/07	10,450	10,450	10,640	10,560	0.09	207	1M	15B
1402/11/04	10,000	10,000	10,730	10,550	1.25	198	913K	10B
1402/11/03	10,540	10,210	10,790	10,420	(2.98)	356	3M	27B
1402/11/02	10,900	10,540	11,260	10,740	(3.16)	434	4M	39B
1402/11/01	11,040	10,770	11,490	11,090	(2.12)	288	3M	36B
1402/10/30	11,340	10,770	11,640	11,330	2.07	542	4M	42B
1402/10/27	10,650	10,520	11,140	11,100	4.62	641	5M	59B
1402/10/26	10,750	10,300	10,770	10,610	0.28	217	2M	16B
1402/10/25	10,950	10,370	10,950	10,580	(0.84)	344	2M	20B
1402/10/24	10,400	10,400	10,710	10,670	4.61	536	7M	72B
1402/10/23	10,100	9,890	10,400	10,200	2.41	271	2M	24B
1402/10/20	10,000	9,700	10,160	9,960	1.32	324	4M	39B
1402/10/19	9,790	9,680	9,900	9,830	1.44	185	1M	13B
1402/10/18	9,690	9,520	9,750	9,690	0.83	160	1M	12B
1402/10/17	9,720	9,450	9,810	9,610	(0.83)	141	1M	10B
1402/10/16	9,910	9,500	9,910	9,690	(0.21)	175	3M	27B
1402/10/13	9,370	9,250	9,760	9,710	4.41	357	4M	35B
1402/10/12	9,320	9,200	9,470	9,300	(0.85)	205	754K	7B
1402/10/11	9,710	9,300	9,710	9,380	(4.09)	707	4M	41B
1402/10/10	10,200	9,640	10,200	9,780	(1.61)	279	2M	23B
1402/10/09	10,150	9,850	10,300	9,940	(1.49)	255	1M	13B
1402/10/06	10,120	9,970	10,500	10,090	(3.81)	476	3M	34B
1402/10/05	10,510	10,280	10,550	10,490	4.38	585	4M	43B
1402/10/04	10,010	9,700	10,450	10,050	0.80	357	4M	36B
1402/10/03	9,950	9,910	10,090	9,970	(0.8)	140	631K	6B
1402/10/02	10,260	9,890	10,300	10,050	(1.47)	159	1M	11B
1402/09/29	10,150	9,900	10,440	10,200	1.19	247	3M	26B
1402/09/28	10,160	9,940	10,370	10,080	(3.63)	455	3M	35B
1402/09/27	10,310	10,300	10,570	10,460	3.87	402	3M	33B
1402/09/25	9,880	9,710	10,200	10,070	3.60	514	5M	49B
1402/09/22	9,890	9,610	9,980	9,720	(1.72)	234	2M	17B
1402/09/21	9,760	9,750	10,060	9,890	3.13	463	4M	37B
1402/09/20	9,340	9,340	9,700	9,590	1.91	275	3M	25B
1402/09/19	9,430	9,300	9,550	9,410	(1.05)	212	2M	21B
1402/09/18	9,420	9,150	9,770	9,510	0.11	280	2M	18B
1402/09/15	9,570	9,340	9,630	9,500	(0.42)	216	1M	14B
1402/09/14	9,400	9,360	9,720	9,540	1.17	239	2M	23B
1402/09/13	9,230	9,230	9,640	9,430	2.61	214	2M	18B
1402/09/12	9,170	9,100	9,310	9,190	(0.33)	234	881K	8B
1402/09/11	9,220	9,130	9,360	9,220	0.0	219	1M	10B
1402/09/08	9,300	9,110	9,390	9,220	(0.22)	191	959K	9B
1402/09/07	9,390	9,090	9,390	9,240	(1.6)	194	934K	9B
1402/09/06	9,400	9,180	9,530	9,390	0.43	280	1M	11B
1402/09/05	9,790	9,100	9,790	9,350	(2.2)	400	7M	61B
1402/09/04	9,240	9,150	9,640	9,560	4.03	677	12M	116B
1402/09/01	9,200	9,100	9,320	9,190	(1.29)	236	2M	22B
1402/08/30	9,390	9,220	9,400	9,310	0.11	42	272K	3B
1402/08/29	9,250	9,110	9,490	9,300	(0.53)	164	836K	8B
1402/08/28	9,250	9,200	9,440	9,350	(0.21)	162	2M	19B
1402/08/27	9,340	9,300	9,640	9,370	(1.06)	116	745K	7B
1402/08/24	9,490	9,310	9,500	9,470	0.32	123	781K	7B
1402/08/23	9,350	9,300	9,500	9,440	(0.42)	148	900K	8B
1402/08/22	9,450	9,400	9,610	9,480	(1.15)	267	1M	13B
1402/08/21	9,690	9,500	9,690	9,590	(0.21)	98	435K	4B
1402/08/20	9,740	9,450	9,740	9,610	0.0	241	1M	12B
1402/08/17	9,580	9,450	9,800	9,610	(1.44)	310	2M	19B
1402/08/16	9,850	9,480	10,000	9,750	(2.21)	903	8M	74B
1402/08/15	10,200	9,570	10,380	9,970	0.81	1,080	11M	109B
1402/08/14	9,300	9,300	9,910	9,890	4.77	388	7M	65B
1402/08/13	9,370	9,290	9,690	9,440	2.28	186	2M	14B
1402/08/10	9,500	9,110	9,500	9,230	(3.65)	229	1M	12B
1402/08/09	9,630	9,240	9,630	9,580	4.36	717	8M	77B
1402/08/08	9,180	9,170	9,180	9,180	4.91	199	3M	27B
1402/08/07	8,450	8,450	8,870	8,750	3.55	278	4M	34B
1402/08/06	8,450	8,450	8,590	8,450	(4.95)	276	2M	20B
1402/08/03	8,970	8,740	9,180	8,890	(2.31)	321	2M	15B
1402/08/02	9,390	8,940	9,390	9,100	(0.33)	244	2M	16B
1402/08/01	9,090	8,850	9,450	9,130	0.66	477	3M	29B
1402/07/30	8,860	8,750	9,130	9,070	4.25	627	5M	49B
1402/07/29	8,330	8,330	8,730	8,700	4.57	316	3M	25B
1402/07/26	8,430	8,150	8,500	8,320	(2.92)	311	2M	20B
1402/07/25	8,540	8,470	8,790	8,570	(0.12)	113	938K	8B
1402/07/24	8,450	8,450	8,650	8,580	0.23	195	1M	10B
1402/07/23	8,550	8,420	8,680	8,560	(0.7)	217	1M	11B
1402/07/22	8,760	8,530	8,930	8,620	(3.15)	189	645K	6B
1402/07/19	8,870	8,710	9,140	8,900	(0.34)	186	846K	8B
1402/07/18	8,910	8,850	8,990	8,930	0.79	115	513K	5B
1402/07/17	8,800	8,610	9,100	8,860	(0.67)	190	1M	11B
1402/07/16	9,130	8,820	9,200	8,920	(3.88)	467	3M	23B
1402/07/15	9,580	9,150	9,580	9,280	(1.9)	239	963K	9B
1402/07/12	9,350	9,290	9,580	9,460	3.61	278	1M	11B
1402/07/10	9,060	8,910	9,310	9,130	(0.44)	400	2M	17B
1402/07/09	9,010	9,010	9,290	9,170	0.66	169	647K	6B
1402/07/08	9,190	8,990	9,390	9,110	(2.36)	412	2M	15B
1402/07/05	9,200	9,200	9,410	9,330	(1.06)	134	382K	4B
1402/07/04	9,170	9,150	9,680	9,430	1.62	324	3M	25B
1402/07/03	9,550	9,170	9,550	9,280	(3.33)	307	978K	9B
1402/07/01	9,620	9,430	9,750	9,600	0.84	145	608K	6B
1402/06/29	9,330	9,330	9,700	9,520	(0.21)	145	495K	5B
1402/06/28	9,990	9,380	9,990	9,540	(1.85)	307	1M	13B
1402/06/27	9,750	9,550	9,890	9,720	0.73	354	2M	17B
1402/06/26	9,520	9,300	9,700	9,650	4.44	429	2M	23B
1402/06/22	9,590	9,110	9,590	9,240	(2.12)	381	1M	13B
1402/06/21	9,590	9,290	9,590	9,440	0.32	134	448K	4B
1402/06/20	9,420	9,320	9,580	9,410	(1.47)	207	1M	11B
1402/06/19	9,710	9,310	9,710	9,550	(1.34)	292	2M	15B
1402/06/18	10,030	9,450	10,030	9,680	0.52	742	4M	43B
1402/06/14	9,370	9,370	9,640	9,630	4.79	560	6M	62B
1402/06/13	9,260	8,950	9,590	9,190	0.0	847	6M	51B
1402/06/12	9,400	9,080	9,400	9,190	(1.08)	325	2M	15B
1402/06/11	9,570	9,100	9,680	9,290	(0.96)	541	2M	22B
1402/06/08	9,200	9,020	9,560	9,380	1.52	535	3M	31B
1402/06/07	9,540	9,090	9,730	9,240	(2.22)	412	3M	26B
1402/06/06	9,180	9,120	9,480	9,450	4.65	419	4M	37B
1402/06/05	9,180	8,990	9,180	9,030	(0.55)	635	7M	60B
1402/06/04	9,260	8,990	9,360	9,080	0.22	247	2M	20B
1402/06/01	9,160	8,860	9,290	9,060	(0.44)	238	3M	27B
1402/05/31	9,160	8,870	9,260	9,100	(1.94)	179	1M	13B
1402/05/30	9,060	9,060	9,380	9,280	1.09	58	167K	2B
1402/05/29	9,000	8,990	9,460	9,180	(0.43)	53	329K	3B
1402/05/28	9,580	9,110	9,580	9,220	(3.76)	105	490K	5B
1402/05/25	9,880	9,430	9,880	9,580	(2.54)	132	400K	4B
1402/05/24	10,180	9,700	10,180	9,830	(2.48)	65	309K	3B
1402/05/23	9,850	9,850	10,190	10,080	1.92	91	259K	3B
1402/05/22	9,820	9,820	10,000	9,890	(2.08)	87	231K	2B
1402/05/21	10,610	9,870	10,610	10,100	(2.23)	103	580K	6B
1402/05/18	10,850	10,280	10,850	10,330	(4.53)	311	3M	28B
1402/05/17	11,030	10,610	11,050	10,820	(3.05)	234	1M	14B
1402/05/16	11,110	11,000	11,350	11,160	(0.27)	96	453K	5B
1402/05/15	11,310	11,070	11,310	11,190	0.0	38	247K	3B
1402/05/14	11,590	10,800	11,590	11,190	(0.8)	198	2M	18B
1402/05/10	11,520	11,230	11,520	11,280	0.62	56	392K	4B
1402/05/09	11,200	11,150	11,560	11,210	(1.06)	84	694K	8B
1402/05/08	11,480	11,180	11,650	11,330	(2.66)	114	1M	12B
1402/05/07	11,850	11,430	12,060	11,640	0.17	129	1M	16B
1402/05/04	11,530	11,180	11,850	11,620	(1.19)	176	1M	15B
1402/05/03	11,750	11,520	11,990	11,760	(0.84)	216	3M	37B
1402/05/02	11,790	11,550	12,090	11,860	0.68	134	1M	16B
1402/05/01	11,850	11,500	12,000	11,780	0.94	72	620K	7B
1402/04/31	11,500	11,210	12,000	11,670	(1.1)	207	2M	21B
1402/04/28	12,960	11,780	12,970	11,800	(4.84)	71	521K	6B
1402/04/20	12,810	12,460	12,990	12,700	(0.86)	175	2M	29B
1402/04/19	12,800	12,600	12,940	12,810	(0.62)	106	5M	68B
1402/04/18	12,900	12,740	13,040	12,890	(0.92)	132	906K	12B
1402/04/17	13,250	12,860	13,250	13,010	(0.91)	171	2M	21B
1402/04/14	12,950	12,950	13,220	13,130	0.77	68	466K	6B
1402/04/13	13,000	12,620	13,200	13,030	(1.06)	199	785K	10B
1402/04/12	13,240	13,020	13,280	13,170	0.15	97	688K	9B
1402/04/11	13,170	12,920	13,300	13,150	1.86	125	1M	19B
1402/04/10	12,900	12,710	13,350	12,910	(1.38)	193	1M	17B
1402/04/07	13,000	12,930	13,300	13,090	(0.3)	98	780K	10B
1402/04/06	13,240	12,660	13,450	13,130	(1.43)	96	410K	5B
1402/04/05	13,310	13,220	13,600	13,320	(0.15)	147	494K	7B
1402/04/04	13,060	13,060	13,510	13,340	0.76	72	83K	1B
1402/04/03	14,230	13,220	14,230	13,240	(4.82)	227	1M	17B
1402/03/31	13,920	13,730	14,200	13,910	(1.21)	156	422K	6B
1402/03/30	13,830	13,830	14,300	14,080	0.43	106	332K	5B
1402/03/29	13,720	13,720	14,310	14,020	(0.5)	64	201K	3B
1402/03/28	14,280	13,870	14,890	14,090	(3.43)	180	583K	8B
1402/03/27	14,200	14,000	14,950	14,590	2.39	256	3M	37B
1402/03/24	13,420	13,420	14,390	14,250	3.94	250	3M	47B
1402/03/23	13,370	13,320	14,030	13,710	(0.44)	159	682K	9B
1402/03/22	13,520	13,070	14,130	13,770	0.66	258	3M	46B
1402/03/21	14,110	13,270	14,110	13,680	(2.01)	347	2M	29B
1402/03/20	13,980	13,170	14,500	13,960	0.72	463	3M	40B
1402/03/17	13,320	13,170	13,980	13,860	4.05	535	8M	111B
1402/03/16	13,180	13,000	13,560	13,320	2.86	384	4M	53B
1402/03/13	12,710	12,320	13,250	12,950	1.73	361	3M	45B
1402/03/10	12,740	12,380	13,070	12,730	(0.62)	581	6M	76B
1402/03/09	12,710	12,600	13,380	12,810	(2.44)	605	8M	98B
1402/03/08	13,920	12,930	14,170	13,130	(3.03)	493	1M	15B
1402/03/07	14,200	13,200	14,380	13,540	(1.81)	244	2M	27B
1402/03/06	13,800	13,000	14,080	13,790	1.32	411	2M	33B
1402/03/03	13,480	13,480	13,800	13,610	1.04	184	3M	41B
1402/03/02	13,000	12,840	13,790	13,470	2.51	490	5M	68B
1402/03/01	13,680	12,970	13,680	13,140	(0.83)	238	933K	12B
1402/02/31	12,600	12,600	13,570	13,250	0.99	182	810K	11B
1402/02/30	13,550	12,920	13,550	13,120	0.08	148	450K	6B
1402/02/27	13,180	12,520	13,290	13,110	3.55	215	1M	17B
1402/02/25	12,500	12,500	12,890	12,660	2.84	287	1M	14B
1402/02/24	12,300	11,760	12,550	12,310	2.84	247	716K	9B
1402/02/23	11,970	11,970	12,260	11,970	(5.0)	277	3M	35B
1402/02/20	13,110	12,450	13,500	12,600	(3.82)	207	1M	16B
1402/02/19	13,000	13,000	13,790	13,100	(4.24)	455	2M	31B
1402/02/18	13,680	13,680	13,870	13,680	(4.93)	115	728K	10B
1402/02/17	14,890	14,340	15,280	14,390	(4.64)	317	2M	35B
1402/02/16	15,580	14,950	15,580	15,090	(1.31)	905	6M	85B
1402/02/13	15,060	15,060	15,600	15,290	0.33	646	4M	65B
1402/02/12	15,010	14,950	15,650	15,240	(0.46)	850	6M	90B
1402/02/11	15,350	14,850	15,770	15,310	(0.26)	944	5M	80B
1402/02/10	15,300	14,500	15,840	15,350	1.59	1,611	6M	99B
1402/02/09	14,640	14,620	15,350	15,110	3.35	814	5M	70B
1402/02/06	14,100	14,100	15,420	14,620	(1.08)	1,057	5M	72B
1402/02/05	14,790	14,160	14,790	14,780	4.90	661	9M	132B
1402/02/04	13,500	13,390	14,100	14,090	4.91	1,050	13M	183B
1402/01/30	13,730	13,090	13,730	13,430	(0.22)	397	2M	31B
1402/01/29	12,920	12,920	13,710	13,460	3.06	547	4M	52B
1402/01/28	13,100	12,850	13,570	13,060	(1.43)	503	3M	35B
1402/01/27	13,200	12,900	13,570	13,250	(0.08)	485	3M	33B
1402/01/26	12,900	12,900	13,660	13,260	1.92	523	3M	36B
1402/01/22	12,860	12,610	13,240	13,010	(1.66)	268	2M	21B
1402/01/21	13,820	12,810	14,000	13,230	(1.12)	380	3M	36B
1402/01/20	13,170	12,980	13,820	13,380	1.59	341	2M	24B
1402/01/19	12,990	12,640	13,270	13,170	4.19	555	7M	88B
1402/01/16	12,480	12,150	12,850	12,640	1.20	298	2M	29B
1402/01/15	12,410	11,860	12,700	12,490	3.22	528	4M	45B
1402/01/14	11,570	11,570	12,250	12,100	3.68	465	4M	52B
1402/01/09	11,900	11,480	12,150	11,670	0.52	435	2M	23B
1402/01/08	11,420	11,420	11,960	11,610	0.17	275	733K	9B
1402/01/07	11,400	11,160	11,730	11,590	(1.19)	295	1M	12B
1402/01/06	11,980	11,330	12,000	11,730	(1.35)	134	703K	8B
1402/01/05	11,990	11,540	12,180	11,890	2.50	258	2M	18B
1401/12/28	10,970	10,970	11,630	11,600	4.69	297	3M	40B
1401/12/27	10,990	10,760	11,220	11,080	3.65	302	2M	23B
1401/12/24	11,020	10,400	11,020	10,690	0.19	303	2M	18B
1401/12/23	10,450	10,380	10,700	10,670	(2.29)	376	1M	12B
1401/12/22	11,240	10,560	11,240	10,920	(0.27)	292	964K	10B
1401/12/21	10,760	10,350	11,240	10,950	2.24	604	3M	30B
1401/12/20	10,420	10,410	10,740	10,710	4.69	207	2M	26B
1401/12/16	10,230	10,100	10,340	10,230	(0.78)	202	1M	13B
1401/12/15	10,430	10,100	10,430	10,310	(0.39)	145	800K	8B
1401/12/14	10,440	10,150	10,480	10,350	0.0	138	350K	4B
1401/12/13	10,290	10,090	10,460	10,350	(1.05)	149	858K	9B
1401/12/10	10,350	10,160	10,550	10,460	1.26	230	2M	25B
1401/12/09	10,390	10,140	10,440	10,330	0.78	167	2M	25B
1401/12/08	10,500	10,100	10,500	10,250	(2.75)	273	2M	24B
1401/12/07	10,590	10,250	10,890	10,540	1.15	362	2M	17B
1401/12/06	9,920	9,920	10,610	10,420	2.96	386	2M	24B
1401/12/03	10,200	10,000	10,460	10,120	0.50	171	814K	8B
1401/12/02	10,220	10,010	10,420	10,070	1.41	244	1M	13B
1401/12/01	9,620	9,620	10,230	9,930	1.02	214	869K	9B
1401/11/30	9,670	9,640	10,230	9,830	(1.9)	328	2M	25B
1401/11/26	9,990	9,690	10,090	10,020	(1.09)	234	1M	11B
1401/11/25	10,680	10,070	10,680	10,130	(4.34)	368	3M	28B
1401/11/24	10,680	10,400	10,750	10,590	0.09	193	1M	15B
1401/11/23	10,660	10,350	10,750	10,580	(1.86)	281	1M	15B
1401/11/19	10,780	10,500	10,930	10,780	1.03	287	3M	27B
1401/11/18	10,650	10,500	11,100	10,670	(2.29)	607	5M	51B
1401/11/17	11,110	10,890	11,270	10,920	(4.71)	707	6M	70B
1401/11/16	11,350	11,040	11,590	11,460	3.80	1,193	10M	110B
1401/11/12	10,530	10,530	11,090	11,040	4.45	471	6M	62B
1401/11/11	10,630	10,260	10,870	10,570	2.03	1,027	6M	59B
1401/11/10	10,270	10,270	10,700	10,360	(4.16)	2,659	21M	221B
1401/11/09	11,150	10,560	11,160	10,810	(2.7)	135	1M	12B
1401/11/08	10,950	10,680	11,580	11,110	(0.54)	485	3M	29B
1401/11/05	11,420	10,930	11,560	11,170	(2.87)	572	4M	46B
1401/11/04	11,600	11,360	11,800	11,500	0.26	432	4M	42B
1401/11/03	11,730	11,300	11,730	11,470	1.24	729	3M	37B
1401/11/02	11,450	11,000	11,750	11,330	(1.05)	726	3M	37B
1401/11/01	11,160	10,910	11,800	11,450	0.53	1,697	9M	104B
1401/10/28	11,790	11,250	11,790	11,390	(0.44)	455	2M	23B
1401/10/27	11,100	11,000	11,530	11,440	4.09	1,028	8M	95B
1401/10/26	10,680	10,650	11,140	10,990	3.58	798	3M	33B
1401/10/24	10,510	10,350	10,730	10,610	(1.3)	326	1M	13B
1401/10/21	10,850	10,470	10,990	10,750	(1.47)	344	2M	18B
1401/10/20	10,770	10,600	11,030	10,910	3.51	476	3M	28B
1401/10/19	10,330	10,330	10,770	10,540	1.74	538	3M	36B
1401/10/18	10,630	10,290	10,630	10,360	1.07	476	3M	36B
1401/10/17	10,150	10,150	10,500	10,250	(1.73)	333	2M	23B
1401/10/14	10,300	10,270	10,430	10,430	(0.19)	107	465K	5B
1401/10/13	10,620	10,270	10,620	10,450	(0.29)	133	577K	6B
1401/10/12	10,670	10,400	10,840	10,480	(1.87)	367	2M	23B
1401/10/11	10,510	10,360	10,850	10,680	(1.57)	186	1M	11B
1401/10/10	11,340	10,510	11,340	10,850	(1.63)	250	1M	12B
1401/10/07	10,950	10,890	11,150	11,030	1.19	290	2M	20B
1401/10/05	10,800	10,670	11,000	10,900	(0.73)	249	1M	13B
1401/10/04	10,760	10,760	11,150	10,980	(0.27)	226	1M	11B
1401/10/03	11,160	10,860	11,300	11,010	0.18	255	2M	21B
1401/09/30	10,900	10,850	11,200	10,990	0.83	167	1M	13B
1401/09/29	10,910	10,600	11,250	10,900	(1.18)	224	2M	23B
1401/09/28	11,020	10,600	11,300	11,030	0.82	398	2M	23B
1401/09/27	10,790	10,600	11,000	10,940	4.39	670	6M	69B
1401/09/26	10,450	10,390	10,480	10,480	4.90	481	6M	67B
1401/09/23	9,520	9,520	10,060	9,990	4.17	295	4M	39B
1401/09/22	9,610	9,430	9,740	9,590	0.63	203	2M	16B
1401/09/21	9,450	9,430	9,680	9,530	(0.63)	177	2M	19B
1401/09/20	9,290	9,290	9,610	9,590	(0.1)	55	256K	2B
1401/09/19	9,610	9,350	9,840	9,600	(0.1)	75	333K	3B
1401/09/16	9,720	9,530	9,720	9,610	0.0	67	603K	6B
1401/09/15	9,570	9,430	9,690	9,610	0.42	113	1M	13B
1401/09/14	9,650	9,400	9,650	9,570	0.0	96	593K	6B
1401/09/13	9,360	9,360	9,770	9,570	0.10	110	1M	13B
1401/09/12	9,740	9,400	9,740	9,560	(0.31)	92	623K	6B
1401/09/09	9,970	9,410	9,970	9,590	(0.1)	132	899K	9B
1401/09/08	9,130	9,110	9,670	9,600	4.23	380	3M	32B
1401/09/07	9,300	9,090	9,360	9,210	0.11	91	421K	4B
1401/09/06	9,150	9,150	9,300	9,200	0.22	112	723K	7B
1401/09/05	9,070	9,070	9,230	9,180	(0.22)	103	776K	7B
1401/09/02	9,280	9,110	9,290	9,200	0.0	101	691K	6B
1401/09/01	9,150	8,980	9,270	9,200	(0.33)	126	651K	6B
1401/08/30	9,120	9,060	9,290	9,230	(0.32)	138	679K	6B
1401/08/29	9,390	9,000	9,390	9,260	(1.17)	236	1M	9B
1401/08/28	9,410	9,270	9,500	9,370	(3.9)	234	2M	15B
1401/08/25	9,850	9,390	9,910	9,750	(0.81)	158	530K	5B
1401/08/24	9,420	9,420	9,990	9,830	(0.2)	360	2M	22B
1401/08/23	9,800	9,550	10,020	9,850	3.14	626	3M	31B
1401/08/22	9,300	9,300	9,600	9,550	4.37	460	4M	43B
1401/08/21	9,000	8,920	9,270	9,150	1.10	258	2M	17B
1401/08/18	9,060	8,850	9,200	9,050	0.11	151	894K	8B
1401/08/17	9,170	8,960	9,170	9,040	0.22	179	690K	6B
1401/08/16	8,840	8,630	9,220	9,020	1.92	312	1M	12B
1401/08/15	9,010	8,690	9,080	8,850	(2.64)	281	2M	16B
1401/08/14	8,810	8,810	9,190	9,090	(0.33)	171	797K	7B
1401/08/11	9,250	8,890	9,250	9,120	(0.22)	81	327K	3B
1401/08/10	8,850	8,850	9,300	9,140	(0.44)	200	1M	12B
1401/08/09	9,060	9,010	9,280	9,180	(3.16)	289	1M	13B
1401/08/08	9,230	9,120	9,400	9,480	(1.25)	111	529K	5B
1401/08/07	9,300	9,300	9,590	9,600	(0.1)	46	135K	1B
1401/08/04	9,600	9,230	9,600	9,610	(0.21)	75	328K	3B
1401/08/03	9,600	9,520	9,600	9,630	(0.1)	70	273K	3B
1401/08/02	9,600	9,570	9,610	9,640	(0.1)	55	213K	2B
1401/08/01	9,600	9,600	9,780	9,650	0.0	48	141K	1B
1401/07/30	9,930	9,600	9,930	9,650	0.0	48	271K	3B
1401/07/27	9,640	9,490	9,690	9,650	(0.21)	95	447K	4B
1401/07/26	9,690	9,450	9,700	9,670	(0.21)	119	1M	10B
1401/07/25	9,850	9,650	9,850	9,690	0.0	46	553K	5B
1401/07/24	9,690	9,590	9,740	9,690	(0.1)	122	2M	16B
1401/07/23	9,240	9,240	9,750	9,700	(0.1)	74	528K	5B
1401/07/20	9,690	9,650	9,720	9,710	0.0	59	519K	5B
1401/07/19	9,690	9,460	9,890	9,710	(0.1)	97	550K	5B
1401/07/18	9,670	9,650	9,770	9,720	0.0	62	276K	3B
1401/07/17	9,870	9,660	9,870	9,720	(0.1)	140	494K	5B
1401/07/16	9,700	9,560	9,830	9,730	0.0	81	304K	3B
1401/07/12	9,620	9,510	9,810	9,730	(0.21)	130	322K	3B
1401/07/11	9,420	9,330	10,000	9,750	1.35	363	2M	17B
1401/07/10	9,260	9,250	9,580	9,620	(1.13)	130	642K	6B
1401/07/09	9,810	9,360	9,810	9,730	(0.1)	81	170K	2B
1401/07/06	10,010	9,700	10,010	9,740	0.10	27	85K	836M
1401/07/04	9,510	9,510	9,880	9,730	(0.21)	98	498K	5B
1401/07/02	9,510	9,400	9,920	9,750	(0.71)	101	666K	6B
1401/06/30	9,590	9,550	9,940	9,820	(0.2)	86	625K	6B
1401/06/29	10,010	9,650	10,010	9,840	0.0	69	330K	3B
1401/06/28	9,770	9,700	10,100	9,840	0.31	103	338K	3B
1401/06/27	9,680	9,490	9,960	9,810	(0.1)	90	431K	4B
1401/06/23	10,100	9,810	10,100	9,820	0.10	55	634K	6B
1401/06/22	9,550	9,480	10,090	9,810	0.51	111	779K	8B
1401/06/21	9,440	9,310	10,180	9,760	(0.41)	163	761K	7B
1401/06/20	9,680	9,440	9,690	9,800	(1.31)	140	576K	5B
1401/06/19	9,870	9,560	10,050	9,930	(1.29)	225	637K	6B
1401/06/16	10,150	9,840	10,150	10,060	(0.4)	124	453K	4B
1401/06/15	9,920	9,920	10,200	10,100	0.0	79	115K	1B
1401/06/14	10,000	9,900	10,330	10,100	(0.1)	71	188K	2B
1401/06/13	9,910	9,810	10,120	10,110	(0.49)	117	367K	4B
1401/06/12	10,480	9,820	10,480	10,160	(0.29)	94	297K	3B
1401/06/09	10,010	9,970	10,250	10,190	(0.39)	89	502K	5B
1401/06/08	10,100	9,990	10,270	10,230	(0.39)	99	342K	3B
1401/06/07	10,470	10,080	10,470	10,270	(0.1)	91	370K	4B
1401/06/06	10,540	10,150	10,540	10,280	0.0	69	192K	2B
1401/06/05	10,600	10,310	10,600	10,280	0.10	73	147K	2B
1401/06/02	10,630	10,260	10,630	10,270	0.39	72	636K	7B
1401/06/01	10,000	9,900	10,600	10,230	1.09	262	2M	20B
1401/05/31	10,250	9,890	10,250	10,120	(0.2)	96	274K	3B
1401/05/30	10,160	9,910	10,170	10,140	(0.2)	86	323K	3B
1401/05/29	10,110	10,050	10,290	10,160	(0.2)	66	524K	5B
1401/05/26	10,090	10,090	10,300	10,180	(0.1)	97	388K	4B
1401/05/25	10,090	10,090	10,480	10,190	0.0	105	340K	3B
1401/05/24	10,310	10,040	10,310	10,190	(0.29)	112	474K	5B
1401/05/23	10,200	10,000	10,390	10,220	(2.48)	216	2M	15B
1401/05/22	10,350	10,200	10,620	10,480	(0.38)	156	681K	7B
1401/05/19	10,230	10,110	10,540	10,520	(0.57)	110	321K	3B
1401/05/18	10,480	10,220	10,800	10,580	(0.28)	102	344K	4B
1401/05/15	10,610	10,210	10,780	10,610	(1.03)	233	814K	9B
1401/05/12	10,700	10,390	10,720	10,720	(1.92)	162	787K	8B
1401/05/11	10,510	10,510	10,530	10,930	(1.18)	91	491K	5B
1401/05/10	10,650	10,640	10,890	11,060	(1.16)	83	491K	5B
1401/05/09	10,770	10,760	10,930	11,190	(1.15)	107	468K	5B
1401/05/08	11,000	10,880	11,000	11,320	(0.26)	57	129K	1B
1401/05/05	10,890	10,890	11,140	11,350	(0.44)	80	230K	3B
1401/05/04	11,210	10,920	11,210	11,400	(0.78)	104	331K	4B
1401/05/03	11,350	11,170	11,500	11,490	(2.21)	116	1M	12B
1401/05/02	12,340	11,180	12,340	11,750	(0.09)	67	86K	985M
1401/04/28	11,500	11,410	12,140	12,060	4.15	345	3M	39B
1401/04/26	11,370	11,300	11,800	11,580	2.66	208	2M	24B
1401/04/25	11,240	11,060	11,590	11,280	0.71	141	1M	17B
1401/04/22	11,370	11,000	11,380	11,200	(1.15)	184	2M	18B
1401/04/21	11,000	10,860	11,350	11,330	(0.87)	114	867K	10B
1401/04/20	11,700	11,400	11,700	11,430	(4.67)	263	2M	28B
1401/04/18	12,010	11,980	12,240	11,990	(4.92)	258	2M	29B
1401/04/15	12,660	12,100	12,700	12,610	4.21	751	8M	100B
1401/04/14	11,870	11,690	12,150	12,100	4.49	255	3M	37B
1401/04/13	11,240	11,100	11,610	11,580	4.70	335	5M	61B
1401/04/12	11,250	10,690	11,250	11,060	1.19	197	2M	20B
1401/04/11	10,820	10,710	11,220	10,930	1.02	150	1M	12B
1401/04/08	10,920	10,790	11,040	10,820	0.93	127	927K	10B
1401/04/07	10,580	10,580	10,870	10,720	(0.28)	138	987K	11B
1401/04/06	10,940	10,350	10,940	10,750	(0.28)	77	540K	6B
1401/04/05	11,090	10,550	11,090	10,780	(0.46)	82	407K	4B
1401/04/04	10,470	10,470	11,060	10,830	0.09	96	506K	5B
1401/04/01	11,110	10,560	11,110	10,820	(0.09)	93	234K	3B
1401/03/31	10,270	10,270	11,100	10,830	1.50	270	2M	18B
1401/03/30	10,330	10,310	10,840	10,670	(0.93)	206	677K	7B
1401/03/29	10,730	10,700	11,150	10,770	(4.35)	373	2M	23B
1401/03/28	11,470	11,090	11,500	11,260	(3.51)	313	2M	17B
1401/03/25	11,700	11,420	11,930	11,670	0.52	136	732K	9B
1401/03/24	11,610	11,400	11,790	11,610	(0.68)	171	1M	15B
1401/03/23	11,290	11,130	11,780	11,690	4.19	576	12M	139B
1401/03/22	11,170	10,950	11,380	11,220	(2.6)	278	1M	16B
1401/03/21	11,360	11,200	11,770	11,520	(0.52)	150	533K	6B
1401/03/18	11,450	11,450	11,800	11,580	0.0	74	219K	3B
1401/03/17	11,270	11,270	11,900	11,580	(0.26)	172	533K	6B
1401/03/16	11,900	11,370	11,900	11,610	(2.93)	199	1M	16B
1401/03/11	11,870	11,730	12,040	11,960	(0.66)	175	858K	10B
1401/03/10	11,730	11,730	12,150	12,040	(0.33)	126	473K	6B
1401/03/09	12,350	11,860	12,410	12,080	(3.21)	308	2M	21B
1401/03/08	12,650	12,000	12,750	12,480	0.56	452	4M	44B
1401/03/07	12,010	12,010	12,610	12,410	3.33	423	3M	32B
1401/03/04	12,000	11,950	12,250	12,010	0.50	127	1M	13B
1401/03/03	11,940	11,690	12,130	11,950	0.08	248	2M	25B
1401/03/02	12,220	11,460	12,220	11,940	(1.0)	312	3M	40B
1401/03/01	12,120	11,960	12,120	12,060	0.0	133	1M	13B
1401/02/31	12,050	11,900	12,100	12,060	0.25	175	1M	17B
1401/02/28	12,040	11,800	12,200	12,030	(0.08)	236	1M	16B
1401/02/27	12,160	11,910	12,240	12,040	(0.17)	271	1M	12B
1401/02/26	12,380	11,980	12,380	12,060	0.08	451	2M	25B
1401/02/25	12,650	11,780	12,650	12,050	(2.67)	340	2M	26B
1401/02/24	12,740	12,290	12,740	12,380	0.73	365	2M	20B
1401/02/21	11,800	11,800	12,460	12,290	3.54	487	3M	32B
1401/02/20	11,730	11,700	12,010	11,870	(0.17)	190	545K	6B
1401/02/19	12,200	11,710	12,230	11,890	(2.06)	404	2M	25B
1401/02/18	12,380	11,860	12,380	12,140	(0.16)	352	3M	40B
1401/02/17	12,500	12,030	12,500	12,160	0.50	257	946K	12B
1401/02/12	12,300	11,910	12,300	12,100	(0.33)	228	1M	13B
1401/02/11	12,330	11,750	12,330	12,140	0.91	276	2M	23B
1401/02/10	11,500	11,500	12,340	12,030	0.84	440	2M	23B
1401/02/07	11,800	11,770	12,310	11,930	0.0	452	2M	20B
1401/02/06	12,150	11,560	12,200	11,930	(1.4)	764	3M	32B
1401/02/05	12,470	11,980	12,470	12,100	(4.04)	608	3M	31B
1401/02/04	12,810	12,230	12,940	12,610	(1.94)	308	1M	14B
1401/01/31	13,190	12,510	13,230	12,860	(0.92)	353	1M	14B
1401/01/30	12,840	12,710	13,200	12,980	(0.69)	285	1M	16B
1401/01/29	13,140	12,800	13,390	13,070	(0.46)	296	889K	12B
1401/01/28	13,040	12,860	13,400	13,130	0.77	310	2M	22B
1401/01/27	12,960	12,790	13,340	13,030	1.88	389	2M	23B
1401/01/24	13,100	12,540	13,100	12,790	(1.99)	424	3M	32B
1401/01/23	13,020	12,490	13,490	13,050	0.0	445	1M	19B
1401/01/22	13,100	12,620	13,430	13,050	(1.73)	396	1M	15B
1401/01/21	13,000	12,850	13,740	13,280	0.76	425	3M	35B
1401/01/20	12,870	12,510	13,600	13,180	1.07	405	2M	23B
1401/01/17	13,470	12,870	13,640	13,040	(3.69)	551	3M	41B
1401/01/16	13,530	13,470	13,980	13,540	(4.45)	671	3M	38B
1401/01/15	15,200	13,810	15,200	14,170	(2.48)	558	3M	46B
1401/01/14	14,150	14,150	14,820	14,530	2.69	398	2M	34B
1401/01/10	13,900	13,600	14,320	14,150	3.74	362	2M	24B
1401/01/09	13,480	12,720	13,740	13,640	4.20	397	2M	30B
1401/01/07	13,050	13,000	13,440	13,090	1.55	233	976K	13B
1401/01/06	13,510	12,480	13,510	12,890	(1.83)	286	1M	15B
1400/12/28	13,760	12,800	13,760	13,130	0.0	275	867K	11B
1400/12/25	13,170	12,960	13,170	13,130	4.62	437	3M	41B
1400/12/24	12,200	12,000	12,710	12,550	3.63	465	3M	37B
1400/12/23	11,730	11,730	12,300	12,110	0.25	159	2M	18B
1400/12/22	12,130	11,690	12,250	12,080	(0.41)	177	4M	44B
1400/12/21	12,130	12,000	12,150	12,130	0.0	144	2M	21B
1400/12/18	12,140	11,710	12,430	12,130	0.0	174	2M	25B
1400/12/17	12,120	11,540	12,420	12,130	0.08	171	1M	13B
1400/12/16	12,120	12,030	12,250	12,120	0.08	161	888K	11B
1400/12/15	12,160	11,870	12,300	12,110	(0.98)	398	3M	32B
1400/12/14	12,000	11,530	12,590	12,230	1.92	787	6M	79B
1400/12/11	11,600	11,600	12,180	12,000	3.45	704	4M	47B
1400/12/09	11,870	11,580	11,880	11,600	2.47	147	1M	12B
1400/12/08	11,550	11,200	11,550	11,320	2.91	221	1M	15B
1400/12/07	10,710	10,370	11,400	11,000	1.29	299	1M	16B
1400/12/04	10,410	10,410	11,360	10,860	0.18	176	488K	5B
1400/12/03	10,490	10,390	10,690	10,840	(0.82)	131	363K	4B
1400/12/02	10,750	10,520	10,900	10,930	(1.09)	156	627K	7B
1400/12/01	10,700	10,640	11,000	11,050	(1.34)	215	615K	7B
1400/11/30	11,000	10,700	11,400	11,200	(0.53)	162	284K	3B
1400/11/27	10,980	10,880	11,310	11,260	(1.66)	239	1M	12B
1400/11/25	11,790	11,350	11,790	11,450	(4.1)	299	2M	20B
1400/11/24	11,520	11,430	12,000	11,940	(0.58)	139	339K	4B
1400/11/23	12,280	11,450	12,280	12,010	(0.17)	188	1M	13B
1400/11/20	12,300	11,660	12,430	12,030	0.25	262	613K	7B
1400/11/19	11,400	11,400	12,250	12,000	0.08	297	3M	31B
1400/11/18	11,650	11,560	12,000	11,990	(1.4)	226	614K	7B
1400/11/17	12,410	11,740	12,500	12,160	(1.14)	306	882K	11B
1400/11/16	12,230	12,000	12,330	12,300	4.68	720	5M	61B
1400/11/13	11,650	11,570	12,040	11,750	(3.45)	515	4M	41B
1400/11/12	12,230	11,820	12,230	12,170	4.46	1,158	13M	158B
1400/11/11	11,650	11,650	11,650	11,650	4.95	73	2M	24B
1400/11/10	11,100	11,100	11,100	11,100	4.91	63	2M	23B
1400/11/09	10,580	10,580	10,580	10,580	4.96	63	2M	23B
1400/11/06	10,080	10,080	10,080	10,080	5.00	66	2M	21B
1400/10/28	23,370	23,370	23,370	23,370	4.99	283	4M	91B
1400/10/27	22,260	22,260	22,260	22,260	5.00	76	932K	21B
1400/10/26	21,390	19,900	21,440	21,200	3.82	287	852K	18B
1400/10/25	19,510	19,210	20,580	20,420	4.18	315	1M	28B
1400/10/22	19,750	19,260	20,100	19,600	1.61	215	569K	11B
1400/10/21	19,530	19,140	19,770	19,290	0.94	115	284K	6B
1400/10/20	18,800	18,600	19,600	19,110	(2.35)	146	666K	13B
1400/10/19	19,060	18,810	19,400	19,570	(1.16)	156	209K	4B
1400/10/18	19,050	19,020	19,670	19,800	(0.13)	55	56K	1B
1400/10/15	19,362	19,224	19,970	19,826	(0.16)	48	56K	1B
1400/10/14	19,670	19,330	20,235	19,858	(0.04)	41	28K	556M
1400/10/13	19,855	19,231	20,289	19,865	0.01	57	77K	2B
1400/10/12	19,924	19,600	20,059	19,864	0.05	51	129K	3B
1400/10/11	19,140	19,140	20,300	19,854	(0.35)	103	262K	5B
1400/10/08	20,289	19,506	20,300	19,924	0.11	63	194K	4B
1400/10/07	19,407	19,407	20,299	19,903	0.09	63	122K	2B
1400/10/06	20,199	18,889	20,397	19,886	0.03	68	113K	2B
1400/10/05	19,777	19,715	20,220	19,881	(0.01)	65	124K	2B
1400/10/04	20,580	19,766	20,596	19,882	0.59	99	339K	7B
1400/10/01	19,350	19,350	20,626	19,766	0.62	105	191K	4B
1400/09/30	18,850	18,850	19,823	19,645	(0.19)	90	196K	4B
1400/09/29	19,100	18,811	19,475	19,682	(0.59)	85	127K	2B
1400/09/28	20,490	18,932	20,490	19,798	(0.6)	85	149K	3B
1400/09/27	20,180	19,145	20,185	19,918	(1.16)	151	380K	7B
1400/09/24	19,569	19,565	20,693	20,152	(0.52)	151	572K	11B
1400/09/23	19,857	19,661	20,200	20,257	(2.12)	110	378K	7B
1400/09/22	20,081	20,080	20,944	20,695	(2.09)	114	413K	8B
1400/09/21	21,252	20,342	21,600	21,136	(0.55)	83	247K	5B
1400/09/20	20,528	20,528	21,380	21,252	(0.6)	84	331K	7B
1400/09/17	21,980	21,094	21,980	21,381	0.32	189	316K	7B
1400/09/16	20,002	20,002	21,328	21,313	4.92	343	2M	37B
1400/09/15	19,958	19,958	21,005	20,313	0.54	182	273K	6B
1400/09/14	19,531	19,531	20,500	20,203	(0.11)	71	131K	3B
1400/09/13	19,644	19,500	20,118	20,225	(1.36)	110	414K	8B
1400/09/10	20,440	19,840	20,440	20,503	(0.56)	80	155K	3B
1400/09/09	20,342	19,775	20,900	20,618	(0.78)	99	230K	5B
1400/09/08	20,746	20,189	21,633	20,780	(2.22)	182	662K	14B
1400/09/07	21,149	20,700	21,450	21,251	(0.12)	196	534K	11B
1400/09/06	20,620	20,311	21,899	21,277	(0.48)	174	394K	8B
1400/09/03	20,787	20,767	21,490	21,379	(0.56)	169	397K	8B
1400/09/02	21,219	20,765	21,871	21,499	(1.16)	142	320K	7B
1400/09/01	22,500	21,310	22,500	21,751	(0.11)	213	3M	58B
1400/08/30	21,000	21,000	22,246	21,775	0.06	104	235K	5B
1400/08/29	21,815	20,970	22,000	21,763	(0.24)	210	967K	21B
1400/08/26	21,738	21,470	22,380	21,815	0.12	218	575K	13B
1400/08/25	22,390	21,328	22,450	21,789	(2.94)	496	1M	31B
1400/08/24	22,664	21,250	22,664	22,450	4.01	1,039	3M	70B
1400/08/23	22,026	22,026	22,026	21,585	2.89	101	476K	10B
1400/08/22	20,035	19,510	21,191	20,978	3.94	334	2M	37B
1400/08/19	19,598	19,598	20,403	20,182	(0.24)	170	225K	5B
1400/08/18	21,190	19,828	21,190	20,231	0.01	184	427K	9B
1400/08/17	20,110	19,828	20,200	20,229	(3.08)	350	584K	12B
1400/08/16	20,512	20,026	20,730	20,871	(0.95)	144	250K	5B
1400/08/15	21,866	20,160	21,866	21,072	1.13	198	370K	8B
1400/08/12	20,550	20,150	21,700	20,836	0.75	292	342K	7B
1400/08/11	21,190	19,881	21,190	20,681	(1.18)	176	276K	6B
1400/08/10	20,673	20,673	21,657	20,927	(3.83)	259	707K	15B
1400/08/09	21,522	21,007	22,080	21,761	(1.59)	85	271K	6B
1400/08/08	21,510	21,510	23,168	22,112	(1.52)	165	445K	10B
1400/08/05	22,668	21,651	22,683	22,454	(0.24)	114	166K	4B
1400/08/04	22,750	22,006	22,764	22,508	(0.53)	154	278K	6B
1400/08/03	23,713	22,575	24,000	22,629	(4.77)	283	2M	36B
1400/08/01	23,342	22,800	24,068	23,763	(0.24)	221	661K	16B
1400/07/28	23,580	22,600	24,296	23,819	2.84	333	943K	22B
1400/07/27	22,002	22,002	23,900	23,162	0.84	208	471K	11B
1400/07/26	22,210	22,210	22,950	22,970	(0.71)	116	244K	5B
1400/07/25	22,710	22,572	23,891	23,134	(2.63)	221	560K	13B
1400/07/24	23,095	23,000	24,290	23,759	0.13	258	533K	13B
1400/07/21	23,120	23,002	24,000	23,727	(2.0)	227	463K	11B
1400/07/20	24,071	23,280	24,690	24,212	2.72	530	903K	22B
1400/07/19	23,700	22,501	24,060	23,570	1.56	365	669K	16B
1400/07/18	23,140	22,000	23,392	23,209	1.64	282	960K	22B
1400/07/17	23,161	22,067	23,490	22,834	0.49	232	502K	12B
1400/07/14	22,500	22,076	23,700	22,722	0.57	260	411K	9B
1400/07/12	22,500	22,222	23,470	22,594	(1.44)	291	540K	12B
1400/07/11	23,451	22,735	23,978	22,925	(4.2)	315	848K	19B
1400/07/10	23,380	23,380	24,829	23,931	(1.08)	230	374K	9B
1400/07/07	24,998	23,370	24,998	24,192	(0.37)	162	166K	4B
1400/07/06	24,116	23,370	24,851	24,281	(1.29)	217	311K	7B
1400/07/04	25,450	23,847	25,450	24,599	1.38	298	494K	12B
1400/07/03	23,940	23,940	24,620	24,265	3.48	260	628K	15B
1400/06/31	22,500	21,900	24,188	23,448	1.78	309	803K	19B
1400/06/30	23,205	22,701	23,690	23,037	(3.59)	251	668K	15B
1400/06/29	24,790	23,651	24,790	23,895	(0.83)	170	548K	13B
1400/06/28	23,150	23,150	24,700	24,094	(0.39)	224	497K	12B
1400/06/27	23,171	23,171	24,180	24,189	(0.56)	112	344K	8B
1400/06/24	24,750	24,203	24,750	24,324	0.39	425	447K	11B
1400/06/23	24,450	24,184	24,990	24,229	0.65	322	541K	13B
1400/06/22	23,556	23,382	24,900	24,072	0.59	324	433K	10B
1400/06/21	23,999	23,552	24,184	23,930	(3.05)	343	740K	18B
1400/06/20	25,560	24,128	26,190	24,682	(2.82)	460	847K	21B
1400/06/17	25,000	24,783	26,351	25,397	(2.64)	596	705K	18B
1400/06/16	26,780	25,912	26,780	26,087	(4.36)	554	1M	31B
1400/06/15	26,510	26,510	27,477	27,275	4.23	835	2M	58B
1400/06/14	26,200	25,522	26,272	26,169	4.59	655	2M	51B
1400/06/13	24,865	24,073	25,183	25,021	4.32	418	1M	30B
1400/06/10	24,999	23,834	24,999	23,984	0.63	316	471K	11B
1400/06/09	22,674	22,674	24,530	23,834	(0.13)	610	910K	22B
1400/06/08	24,221	23,480	24,500	23,865	(3.44)	409	730K	17B
1400/06/07	25,940	24,078	25,940	24,715	(2.49)	876	2M	45B
1400/06/06	25,950	24,950	26,190	25,345	(1.34)	724	2M	46B
1400/06/03	25,811	25,124	26,390	25,690	(0.96)	501	692K	18B
1400/06/02	26,411	25,650	26,850	25,939	(1.73)	742	1M	39B
1400/06/01	26,968	25,572	26,968	26,395	2.76	523	1M	27B
1400/05/31	24,800	23,600	25,952	25,687	3.92	732	1M	37B
1400/05/24	25,850	24,557	25,860	24,717	(4.38)	640	1M	31B
1400/05/23	26,000	25,200	26,000	25,849	(1.82)	346	516K	13B
1400/05/20	25,760	25,760	26,900	26,327	2.36	552	976K	26B
1400/05/19	24,590	24,590	26,561	25,720	0.74	513	951K	24B
1400/05/18	26,550	24,830	26,550	25,530	(1.34)	338	565K	14B
1400/05/17	25,821	25,640	26,711	25,877	(4.12)	587	1M	26B
1400/05/16	28,250	25,818	28,260	26,989	(0.69)	257	394K	11B
1400/05/13	27,387	26,974	28,320	27,176	(4.29)	574	1M	31B
1400/05/12	27,398	27,398	29,260	28,393	(1.51)	337	414K	12B
1400/05/11	28,001	28,001	29,160	28,828	(0.53)	418	427K	12B
1400/05/10	28,890	28,000	29,116	28,982	4.51	632	2M	52B
1400/05/09	25,600	25,553	28,241	27,730	3.10	586	1M	40B
1400/05/06	26,249	26,240	27,000	26,897	(2.62)	300	434K	11B
1400/05/05	27,000	26,281	28,340	27,621	(0.16)	42	43K	1B
1400/04/28	28,600	27,510	29,580	28,664	0.41	894	3M	77B
1400/04/27	29,600	27,500	29,600	28,548	0.05	749	2M	59B
1400/04/26	28,540	27,536	28,546	28,533	4.95	735	3M	82B
1400/04/23	26,110	25,030	27,564	27,187	3.56	549	1M	33B
1400/04/22	26,500	25,000	26,890	26,252	1.51	658	2M	42B
1400/04/21	24,900	24,900	25,905	25,862	4.82	512	2M	50B
1400/04/20	24,030	24,030	24,735	24,672	4.73	418	1M	33B
1400/04/19	23,500	23,155	24,480	23,558	(3.25)	501	1M	24B
1400/04/16	24,380	24,273	24,990	24,349	(4.7)	581	1M	29B
1400/04/15	26,850	25,000	26,850	25,550	(1.05)	464	705K	18B
1400/04/14	26,400	24,879	26,400	25,822	(1.4)	594	1M	35B
1400/04/13	26,000	25,730	27,000	26,188	1.81	554	912K	24B
1400/04/12	23,900	23,900	25,935	25,723	4.14	820	2M	39B
1400/04/09	25,999	24,686	25,999	24,700	(4.95)	1,003	5M	114B
1400/04/08	26,338	24,700	26,457	25,985	3.12	924	2M	60B
1400/04/07	25,588	24,461	25,651	25,198	3.14	753	1M	36B
1400/04/06	24,370	23,342	24,461	24,430	4.86	436	2M	46B
1400/04/05	23,478	21,504	23,478	23,297	4.19	377	2M	36B
1400/04/02	21,000	20,610	22,712	22,360	3.37	592	1M	28B
1400/04/01	21,600	20,865	21,739	21,631	4.48	559	2M	36B
1400/03/31	20,460	19,847	20,839	20,704	4.32	167	782K	16B
1400/03/30	19,862	19,100	19,864	19,847	4.91	391	2M	33B
1400/03/29	17,320	17,320	19,112	18,919	3.94	361	963K	18B
1400/03/26	17,810	17,681	18,900	18,202	(2.2)	218	430K	8B
1400/03/25	18,430	18,412	19,590	18,611	(3.97)	274	751K	14B
1400/03/24	20,480	19,190	20,480	19,381	(4.05)	382	1M	21B
1400/03/23	20,603	19,700	20,700	20,200	(0.9)	421	696K	14B
1400/03/22	19,104	19,104	20,798	20,384	2.55	476	899K	18B
1400/03/19	18,791	18,791	20,290	19,878	1.83	409	670K	13B
1400/03/18	20,078	19,050	20,078	19,520	2.08	512	1M	26B
1400/03/17	17,400	17,400	19,230	19,122	4.41	273	1M	22B
1400/03/12	18,000	17,760	18,466	18,315	4.14	286	751K	14B
1400/03/11	17,300	16,710	18,000	17,587	0.76	220	523K	9B
1400/03/10	17,100	16,900	17,980	17,454	(1.65)	152	376K	6B
1400/03/09	18,000	16,810	18,455	17,746	0.96	220	455K	8B
1400/03/08	17,770	17,010	17,815	17,577	3.60	225	666K	12B
1400/03/05	16,800	16,686	17,490	16,967	(3.4)	355	684K	12B
1400/03/04	17,564	17,564	17,800	17,564	(5.0)	157	876K	15B
1400/03/03	18,335	18,335	18,335	18,488	(4.21)	97	692K	13B
1400/03/02	18,346	18,346	18,346	19,300	(0.06)	7	9K	170M
1400/03/01	18,444	18,444	18,444	19,311	(0.53)	30	87K	2B
1400/02/29	18,727	18,724	19,548	19,414	(1.5)	87	249K	5B
1400/02/28	19,500	19,261	19,787	19,709	(2.79)	173	475K	9B
1400/02/27	21,115	19,637	21,449	20,274	(1.92)	256	497K	10B
1400/02/26	19,460	19,460	21,035	20,670	1.17	395	621K	13B
1400/02/25	20,000	19,700	20,999	20,430	(1.44)	369	967K	20B
1400/02/22	20,502	20,246	20,990	20,728	(0.69)	323	596K	12B
1400/02/21	20,869	20,869	21,033	20,872	(2.98)	424	3M	62B
1400/02/20	21,033	21,033	21,033	21,514	(0.78)	15	601K	13B
1400/02/19	21,034	21,034	21,034	21,683	0.0	2	2K	45M
1400/02/18	21,035	21,035	21,035	21,684	0.0	6	4K	89M
1400/02/15	21,542	21,542	21,600	21,685	(2.36)	131	2M	38B
1400/02/13	21,838	21,838	21,838	22,208	(1.35)	75	1M	22B
1400/02/12	21,838	21,838	21,838	22,513	0.0	1	444	10M
1400/02/11	21,852	21,852	21,852	22,513	(0.06)	13	46K	1B
1400/02/08	22,357	22,357	22,359	22,527	(2.26)	270	2M	37B
1400/02/07	22,359	22,359	22,359	23,048	(0.01)	9	7K	167M
1400/02/06	22,360	22,360	22,360	23,050	0.0	8	2K	53M
1400/02/05	22,363	22,363	22,363	23,051	(0.01)	4	9K	210M
1400/02/04	22,365	22,365	22,365	23,054	(0.01)	6	6K	144M
1400/02/01	22,369	22,369	22,369	23,056	(0.02)	7	12K	264M
1400/01/31	22,696	22,696	22,696	23,060	(0.43)	28	462K	10B
1400/01/30	22,703	22,703	22,703	23,159	(0.03)	5	31K	703M
1400/01/29	22,714	22,714	22,714	23,166	(0.05)	4	51K	1B
1400/01/28	22,725	22,725	22,725	23,177	(0.05)	10	52K	1B
1400/01/25	22,817	22,816	23,200	23,188	(0.4)	137	429K	10B
1400/01/24	23,152	23,152	23,600	23,281	(1.45)	474	2M	38B
1400/01/23	23,153	23,153	23,153	23,624	0.0	11	6K	142M
1400/01/22	23,155	23,155	23,155	23,625	(0.01)	7	8K	189M
1400/01/21	23,157	23,157	23,157	23,627	(0.01)	9	8K	195M
1400/01/18	23,400	23,220	23,976	23,629	(0.27)	165	316K	7B
1400/01/17	23,362	23,362	24,107	23,693	(0.61)	284	692K	16B
1400/01/16	23,369	23,369	23,369	23,838	(0.03)	16	29K	685M
1400/01/15	23,370	23,370	23,370	23,845	0.0	10	5K	110M
1400/01/14	23,379	23,379	23,379	23,846	(0.04)	18	44K	1B
1400/01/11	23,399	23,399	23,399	23,856	(0.08)	45	89K	2B
1400/01/10	23,994	23,515	23,994	23,876	(0.49)	265	533K	13B
1400/01/08	24,167	23,684	24,770	23,994	(0.72)	697	1M	27B
1400/01/07	24,530	23,700	24,736	24,167	3.56	671	1M	33B
1399/12/27	22,902	22,902	24,220	23,336	(0.14)	921	2M	53B
1399/12/26	24,000	23,045	24,000	23,369	(0.62)	652	1M	30B
1399/12/25	23,630	22,700	24,276	23,515	1.62	1,252	2M	47B
1399/12/24	22,500	22,500	23,437	23,141	4.66	1,233	2M	50B
1399/12/23	22,400	21,710	22,503	22,111	4.15	687	2M	38B
1399/12/20	20,261	19,856	21,476	21,230	4.78	1,141	2M	49B
1399/12/19	20,300	20,255	20,990	20,261	(1.97)	686	3M	60B
1399/12/18	20,445	20,445	21,000	20,668	(0.93)	363	2M	31B
1399/12/17	20,452	20,452	20,452	20,862	(0.03)	16	41K	837M
1399/12/16	20,498	20,498	20,498	20,869	(0.22)	20	269K	6B
1399/12/13	20,501	20,501	20,501	20,916	(0.01)	15	18K	370M
1399/12/12	20,521	20,521	20,521	20,919	(0.1)	28	115K	2B
1399/12/11	20,552	20,552	20,552	20,939	(0.15)	17	181K	4B
1399/12/10	20,555	20,555	20,555	20,971	(0.01)	11	15K	315M
1399/12/09	20,576	20,576	20,576	20,974	(0.1)	18	117K	2B
1399/12/06	22,373	20,685	22,373	20,995	(0.53)	163	669K	14B
1399/11/28	25,300	24,588	26,320	24,779	(1.24)	915	3M	69B
1399/11/27	24,500	23,518	25,312	25,089	5.06	907	2M	55B
1399/11/26	24,071	23,330	24,071	23,880	5.16	702	3M	73B
1399/11/25	23,359	22,610	23,359	22,709	3.05	344	1M	28B
1399/11/21	22,660	21,610	22,671	22,037	2.06	471	1M	30B
1399/11/20	22,540	20,980	22,540	21,592	0.58	727	3M	56B
1399/11/19	19,875	19,875	21,956	21,467	2.66	352	1M	30B
1399/11/18	21,110	20,672	21,120	20,911	(3.9)	382	2M	37B
1399/11/15	21,120	21,120	22,780	21,759	(2.12)	473	1M	26B
1399/11/14	21,972	21,952	22,600	22,231	(3.79)	578	2M	39B
1399/11/13	23,799	22,669	23,799	23,107	(3.16)	523	2M	34B
1399/11/12	24,220	22,511	24,220	23,862	3.45	1,211	4M	85B
1399/11/11	23,631	23,631	23,631	23,067	2.49	309	1M	26B
1399/11/08	21,500	21,000	22,997	22,506	2.76	907	2M	47B
1399/11/07	23,000	21,856	23,000	21,902	(4.8)	739	3M	70B
1399/11/06	23,161	22,919	24,500	23,006	(4.64)	1,082	4M	93B
1399/11/05	25,480	23,887	26,154	24,125	(4.05)	1,179	4M	106B
1399/11/04	24,520	24,520	26,027	25,144	(1.46)	1,346	3M	70B
1399/11/01	24,878	24,878	26,679	25,517	(2.56)	1,693	4M	109B
1399/10/30	25,494	25,494	25,494	26,187	(2.41)	163	884K	23B
1399/10/29	25,682	25,682	25,682	26,835	(0.73)	30	269K	7B
1399/10/27	25,943	25,943	25,943	27,033	(1.01)	90	369K	10B
1399/10/24	26,644	26,644	26,644	27,308	(2.63)	207	913K	24B
1399/10/23	29,500	27,702	29,500	28,046	(3.82)	546	1M	42B
1399/10/22	29,293	28,450	29,293	29,159	4.52	1,479	4M	105B
1399/10/21	27,384	26,200	28,908	27,899	1.33	1,270	3M	90B
1399/10/20	28,824	27,383	29,550	27,532	(4.48)	1,664	5M	138B
1399/10/17	29,112	27,000	29,112	28,824	3.96	2,596	8M	225B
1399/10/16	28,405	28,405	28,405	27,726	2.49	155	857K	24B
1399/10/15	25,400	25,370	27,802	27,053	2.17	1,049	2M	65B
1399/10/14	26,300	26,215	27,240	26,479	(4.04)	1,239	3M	69B
1399/10/13	28,010	27,580	28,450	27,594	(4.95)	766	3M	72B
1399/10/10	29,010	28,261	30,370	29,031	(2.41)	1,359	3M	93B
1399/10/09	31,000	29,395	32,000	29,748	(3.86)	2,055	5M	139B
1399/10/08	30,980	29,750	31,153	30,942	4.29	1,683	4M	122B
1399/10/07	29,200	29,164	31,000	29,670	(3.35)	2,144	5M	154B
1399/10/06	31,655	30,368	31,966	30,698	(3.97)	1,941	3M	93B
1399/10/03	32,654	31,655	33,320	31,966	(4.07)	2,469	7M	213B
1399/10/02	34,459	32,600	34,459	33,321	1.53	1,737	3M	100B
1399/10/01	32,114	32,114	34,350	32,819	(2.91)	2,068	5M	149B
1399/09/30	34,780	32,060	34,780	33,804	2.05	2,480	5M	165B
1399/09/29	33,218	32,600	33,218	33,124	4.70	668	1M	50B
1399/09/26	30,047	30,047	33,209	31,637	0.03	1,836	6M	179B
1399/09/25	31,508	31,508	31,508	31,628	(4.64)	72	1M	42B
1399/09/24	33,068	33,068	34,042	33,166	(4.72)	1,630	3M	115B
1399/09/23	35,133	34,767	35,490	34,808	(4.89)	1,351	3M	101B
1399/09/22	36,755	35,800	36,755	36,596	4.55	3,350	7M	243B
1399/09/19	33,980	33,820	35,234	35,005	4.32	1,909	5M	180B
1399/09/18	31,584	31,584	33,840	33,557	4.12	2,876	9M	300B
1399/09/17	33,600	32,002	34,000	32,229	(4.33)	4,575	11M	368B
1399/09/16	33,687	32,300	33,687	33,686	5.00	973	20M	671B
1399/09/15	33,191	33,191	33,191	32,083	1.49	164	472K	16B
1399/09/12	31,611	31,611	31,611	31,611	5.00	639	18M	566B
1399/09/10	30,543	30,543	30,543	30,106	3.50	304	1M	40B
1399/09/09	29,089	28,500	29,089	29,089	5.00	491	2M	61B
1399/09/08	26,778	25,241	27,897	27,704	4.27	556	2M	57B
1399/09/05	26,778	25,672	26,778	26,569	4.18	524	2M	45B
1399/09/04	25,672	24,800	25,672	25,503	4.31	1,214	3M	87B
1399/09/03	24,502	23,590	24,769	24,450	3.65	1,163	3M	76B
1399/09/02	23,461	23,461	24,670	23,590	(4.47)	1,995	17M	403B
1399/09/01	26,780	24,270	26,780	24,695	(3.34)	1,329	5M	129B
1399/08/28	25,680	25,000	25,692	25,547	4.41	1,202	3M	70B
1399/08/27	23,960	23,012	24,888	24,469	3.23	2,091	7M	159B
1399/08/26	23,690	23,000	23,717	23,703	4.94	1,532	7M	173B
1399/08/25	22,597	22,010	22,597	22,588	4.96	517	3M	65B
1399/08/24	22,372	22,372	22,372	21,521	1.00	77	471K	11B
1399/08/21	21,911	21,911	21,911	21,307	2.10	104	1M	22B
1399/08/20	21,012	21,000	21,012	20,868	4.28	484	2M	43B
1399/08/19	18,820	18,730	20,658	20,012	1.71	572	2M	42B
1399/08/18	19,645	19,645	20,677	19,675	(4.85)	306	9M	184B
1399/08/17	21,400	19,887	21,400	20,678	(1.22)	251	625K	12B
1399/08/14	21,050	20,253	21,490	20,933	(0.33)	376	1M	24B
1399/08/12	21,000	20,115	21,870	21,002	(0.8)	340	1M	22B
1399/08/11	22,000	20,588	22,400	21,172	(2.3)	434	2M	33B
1399/08/10	21,790	20,600	21,854	21,671	4.12	444	2M	47B
1399/08/07	20,020	20,010	21,421	20,814	0.34	468	2M	32B
1399/08/06	21,200	20,508	22,300	20,744	(3.91)	761	5M	95B
1399/08/05	21,646	21,000	21,646	21,587	4.71	756	4M	76B
1399/08/03	21,300	19,500	21,300	20,616	1.48	723	2M	46B
1399/07/30	20,400	19,760	21,490	20,316	(2.32)	375	1M	28B
1399/07/29	20,193	20,193	20,913	20,799	(2.15)	128	1M	22B
1399/07/28	20,325	20,325	20,325	21,255	(0.65)	27	301K	6B
1399/07/27	21,110	20,549	22,100	21,394	(1.09)	117	555K	11B
1399/07/23	21,582	21,582	22,073	21,630	(4.78)	288	2M	47B
1399/07/22	23,500	22,073	23,500	22,717	(2.23)	469	1M	29B
1399/07/21	24,700	22,385	24,700	23,234	(1.4)	766	2M	41B
1399/07/20	23,945	23,120	23,945	23,563	3.32	288	2M	37B
1399/07/19	21,500	20,850	23,020	22,805	4.02	431	2M	51B
1399/07/16	21,990	21,050	21,990	21,924	4.68	461	3M	62B
1399/07/15	21,705	21,000	21,705	20,943	1.31	170	574K	12B
1399/07/14	20,663	20,663	20,990	20,672	(4.96)	399	2M	45B
1399/07/13	22,014	21,094	23,298	21,750	(2.04)	637	2M	37B
1399/07/12	22,021	22,021	23,990	22,204	(4.21)	876	6M	133B
1399/07/09	22,463	22,463	22,463	23,179	(1.97)	23	809K	18B
1399/07/08	23,142	23,142	23,142	23,645	(2.93)	23	1M	28B
1399/07/07	23,143	23,143	23,143	24,359	(0.01)	2	3K	60M
1399/07/06	23,149	23,149	23,149	24,361	(0.02)	7	10K	220M
1399/07/05	23,164	23,164	23,164	24,367	(0.07)	17	27K	630M
1399/07/02	23,909	23,909	23,909	24,383	(3.12)	136	1M	29B
1399/07/01	23,922	23,922	23,922	25,167	(0.06)	20	21K	507M
1399/06/31	23,933	23,933	23,933	25,181	(0.04)	14	18K	426M
1399/06/30	24,057	24,057	24,057	25,192	(0.52)	13	203K	5B
1399/06/29	24,256	24,256	25,200	25,323	(0.82)	144	325K	8B
1399/06/26	26,250	25,321	27,100	25,532	(4.21)	1,670	9M	225B
1399/06/25	26,571	26,571	27,330	26,653	(4.71)	1,502	11M	299B
1399/06/24	26,686	26,686	26,686	27,969	(0.43)	35	147K	4B
1399/06/23	26,705	26,705	26,705	28,090	(0.07)	21	24K	632M
1399/06/22	27,976	27,976	29,558	28,110	(4.54)	917	8M	234B
1399/06/19	29,448	29,448	29,448	29,448	(5.0)	128	6M	168B
1399/06/18	29,497	29,497	29,497	30,997	(0.17)	8	54K	2B
1399/06/17	29,502	29,502	29,502	31,049	(0.02)	9	5K	154M
1399/06/16	29,710	29,710	29,710	31,054	(0.7)	50	224K	7B
1399/06/15	29,761	29,761	29,761	31,273	(0.17)	43	55K	2B
1399/06/12	29,800	29,800	29,800	31,327	(0.13)	28	41K	1B
1399/06/11	29,822	29,822	29,822	31,368	(0.07)	33	23K	691M
1399/06/10	33,320	30,682	33,320	31,391	(2.8)	381	1M	41B
1399/06/05	32,500	31,000	33,290	32,296	(0.05)	2,256	6M	197B
1399/06/04	31,937	31,937	33,617	32,312	(3.88)	1,823	8M	249B
1399/06/03	31,989	31,989	31,989	33,617	(0.16)	46	48K	2B
1399/06/02	34,010	32,423	34,010	33,672	(1.34)	209	1M	38B
1399/06/01	36,049	32,617	36,049	34,129	(0.59)	1,716	6M	207B
1399/05/29	34,240	34,240	36,000	34,333	(4.74)	1,890	13M	463B
1399/05/28	36,042	36,042	36,042	36,042	5.00	190	1M	52B
1399/05/27	33,805	33,805	37,290	34,326	(3.54)	3,530	20M	699B
1399/05/26	36,835	34,967	36,835	35,584	(3.32)	1,679	5M	164B
1399/05/25	36,835	35,540	36,835	36,807	4.92	4,296	44M	2T
1399/05/22	35,270	33,610	35,270	35,081	4.44	1,611	16M	565B
1399/05/21	33,610	32,000	33,610	33,591	4.94	1,983	41M	1T
1399/05/20	32,332	32,332	32,332	32,010	3.95	75	1M	42B
1399/05/19	32,056	32,056	32,056	30,793	0.86	51	282K	9B
1399/05/15	31,395	31,395	31,395	30,530	2.11	51	772K	24B
1399/05/14	30,333	30,333	30,333	29,900	3.50	74	1M	39B
1399/05/13	29,408	29,408	29,408	28,889	3.15	68	1M	34B
1399/05/12	28,918	28,918	28,918	28,008	1.70	51	622K	18B
1399/05/11	28,646	28,646	28,646	27,541	0.95	53	348K	10B
1399/05/08	28,511	28,511	28,511	27,282	0.47	87	367K	10B
1399/05/07	27,678	27,678	27,678	27,154	3.01	125	2M	65B
1399/05/06	25,606	25,606	26,886	26,360	105.89	370	5M	143B
1399/04/29	13,468	13,468	13,468	12,903	0.59	61	464K	6B
1399/04/28	13,425	13,425	13,425	12,827	0.32	54	252K	3B
1399/04/25	13,303	13,303	13,303	12,786	0.92	53	733K	10B
1399/04/24	13,254	13,254	13,254	12,670	0.37	64	297K	4B
1399/04/23	13,189	13,189	13,189	12,623	0.49	49	394K	5B
1399/04/22	13,130	13,130	13,130	12,561	0.45	38	359K	5B
1399/04/21	13,096	13,096	13,096	12,505	0.26	38	204K	3B
1399/04/18	12,885	12,885	12,885	12,473	1.64	105	1M	18B
1399/04/17	12,816	12,816	12,816	12,272	0.54	59	452K	6B
1399/04/16	12,765	12,765	12,765	12,206	0.39	59	326K	4B
1399/04/15	12,739	12,739	12,739	12,158	0.21	38	172K	2B
1399/04/14	12,635	12,635	12,635	12,133	0.82	57	684K	9B
1399/04/11	12,587	12,587	12,587	12,034	0.38	65	326K	4B
1399/04/10	12,516	12,516	12,516	11,988	0.57	68	487K	6B
1399/04/09	12,488	12,488	12,488	11,920	0.22	53	188K	2B
1399/04/08	12,383	12,383	12,383	11,894	0.85	56	725K	9B
1399/04/07	12,336	12,336	12,336	11,794	0.38	31	324K	4B
1399/04/04	12,228	12,228	12,228	11,749	0.88	37	790K	10B
1399/04/03	11,997	11,997	11,997	11,646	1.93	61	2M	21B
1399/04/02	11,944	11,944	11,944	11,426	0.44	45	392K	5B
1399/04/01	11,814	11,814	11,814	11,376	1.10	48	988K	12B
1399/03/31	11,731	11,731	11,731	11,252	0.71	56	634K	7B
1399/03/27	11,588	11,588	11,588	11,173	1.23	63	1M	13B
1399/03/26	11,543	11,543	11,543	11,037	0.39	72	363K	4B
1399/03/25	11,476	11,476	11,476	10,994	0.59	69	540K	6B
1399/03/24	11,421	11,421	11,421	10,930	0.48	64	439K	5B
1399/03/21	11,363	11,363	11,363	10,878	0.52	72	487K	6B
1399/03/20	11,329	11,329	11,329	10,822	0.30	58	281K	3B
1399/03/19	11,249	11,249	11,249	10,790	0.71	86	670K	8B
1399/03/18	11,214	11,214	11,214	10,714	0.32	49	299K	3B
1399/03/17	11,163	11,163	11,163	10,680	0.45	54	423K	5B
1399/03/13	11,094	11,094	11,094	10,632	0.62	61	606K	7B
1399/03/12	11,052	11,052	11,052	10,566	0.38	67	365K	4B
1399/03/11	10,998	10,998	10,998	10,526	0.49	66	473K	5B
1399/03/10	10,881	10,881	10,881	10,475	1.08	48	1M	11B
1399/03/07	10,794	10,794	10,794	10,363	0.81	109	795K	9B
1399/03/06	10,724	10,724	10,724	10,280	0.65	130	634K	7B
1399/03/03	10,689	10,689	10,689	10,214	0.33	83	324K	3B
1399/02/31	10,618	10,618	10,618	10,180	0.66	147	693K	7B
1399/02/30	10,519	10,519	10,519	10,113	0.94	107	974K	10B
1399/02/29	10,450	10,450	10,450	10,019	0.66	89	695K	7B
1399/02/28	10,104	10,104	10,609	9,953	3.43	206	2M	19B
1399/02/21	10,002	10,002	10,002	9,623	1.02	118	1M	11B
1399/02/20	9,941	9,941	9,941	9,526	0.61	103	649K	6B
1399/02/17	9,902	9,902	9,902	9,468	0.39	90	432K	4B
1399/02/16	9,797	9,797	9,797	9,431	1.07	166	1M	12B
1399/02/15	9,643	9,643	9,643	9,331	1.60	168	2M	17B
1399/02/14	9,540	9,540	9,540	9,184	1.08	175	1M	12B
1399/02/13	9,436	9,436	9,436	9,086	1.10	127	1M	12B
1399/02/10	9,371	9,371	9,371	8,987	0.69	121	816K	8B
1399/02/09	9,289	9,289	9,289	8,925	0.88	116	1M	10B
1399/02/08	9,251	9,251	9,251	8,847	0.41	109	471K	4B
1399/02/07	9,063	9,063	9,063	8,811	2.07	227	2M	22B
1399/02/06	9,014	9,014	9,014	8,632	0.55	129	643K	6B
1399/02/03	8,972	8,972	8,972	8,585	0.47	94	566K	5B
1399/02/02	8,931	8,931	8,931	8,545	0.46	97	560K	5B
1399/02/01	8,851	8,851	8,851	8,506	0.90	98	1M	10B
1399/01/31	8,764	8,764	8,764	8,430	0.99	141	1M	11B
1399/01/30	8,685	8,685	8,685	8,347	0.91	122	1M	9B
1399/01/27	8,639	8,639	8,639	8,272	0.53	207	684K	6B
1399/01/26	8,587	8,587	8,587	8,228	0.60	301	763K	7B
1399/01/25	8,493	8,493	8,493	8,179	1.11	138	1M	12B
1399/01/24	8,352	8,352	8,352	8,089	1.68	148	2M	18B
1399/01/23	8,236	8,236	8,236	7,955	1.42	154	2M	15B
1399/01/20	8,162	8,162	8,162	7,844	0.90	220	1M	10B
1399/01/19	7,961	7,961	7,961	7,774	2.53	228	4M	28B
1399/01/18	7,827	7,827	7,827	7,582	1.70	272	2M	19B
1399/01/17	7,742	7,742	7,742	7,455	1.10	175	2M	12B
1399/01/16	7,586	7,586	7,586	7,374	2.06	223	3M	22B
1399/01/11	7,499	7,499	7,499	7,225	1.16	180	2M	12B
1399/01/10	7,390	7,390	7,390	7,142	1.46	235	2M	15B
1398/12/28	6,999	6,880	7,085	7,039	(1.08)	862	3M	22B
1398/12/27	7,000	6,944	7,200	7,116	(2.64)	994	4M	27B
1398/12/26	7,410	7,002	7,600	7,309	0.79	588	2M	18B
1398/12/25	6,983	6,983	7,290	7,252	(1.33)	429	2M	14B
1398/12/24	7,200	7,033	7,429	7,350	(0.72)	398	1M	9B
1398/12/21	7,215	7,200	7,700	7,403	0.67	1,416	4M	29B
1398/12/20	7,200	7,091	7,424	7,354	4.00	1,700	9M	66B
1398/12/19	7,375	6,673	7,375	7,071	0.67	2,223	7M	51B
1398/12/17	7,020	6,901	7,146	7,024	3.20	1,021	5M	37B
1398/12/14	6,622	6,576	6,867	6,806	4.07	1,455	10M	66B
1398/12/13	6,749	6,470	6,749	6,540	(1.27)	1,805	8M	49B
1398/12/12	6,800	6,522	6,855	6,624	1.25	1,156	6M	39B
1398/12/11	6,470	6,300	6,597	6,542	4.12	822	4M	28B
1398/12/10	6,369	6,203	6,450	6,283	(3.77)	924	4M	23B
1398/12/07	6,790	6,367	6,790	6,529	(2.58)	1,811	7M	44B
1398/12/06	6,751	6,562	6,898	6,702	(1.5)	1,569	6M	39B
1398/12/05	6,920	6,702	6,920	6,804	1.72	1,097	6M	39B
1398/12/04	6,700	6,600	6,736	6,689	4.25	1,178	6M	41B
1398/12/03	5,953	5,953	6,579	6,416	2.39	1,146	5M	34B
1398/11/30	6,201	6,100	6,380	6,266	1.28	825	4M	28B
1398/11/29	6,200	6,080	6,311	6,187	(0.99)	687	3M	16B
1398/11/28	6,200	6,151	6,350	6,249	(0.38)	938	4M	26B
1398/11/27	6,290	6,150	6,415	6,273	0.11	791	4M	22B
1398/11/26	6,260	6,171	6,580	6,266	(2.54)	777	4M	22B
1398/11/23	6,030	6,030	6,577	6,429	2.49	586	3M	17B
1398/11/21	6,352	6,153	6,450	6,273	(3.13)	809	4M	23B
1398/11/20	6,700	6,458	6,700	6,476	(4.72)	1,151	6M	36B
1398/11/19	7,022	6,500	7,022	6,797	1.63	1,231	6M	41B
1398/11/16	6,640	6,580	6,718	6,688	4.52	879	6M	37B
1398/11/15	6,450	6,251	6,551	6,399	0.63	1,262	8M	52B
1398/11/14	6,338	6,277	6,500	6,359	0.36	974	5M	31B
1398/11/13	6,350	6,250	6,601	6,336	(2.21)	840	4M	24B
1398/11/12	6,497	6,250	6,642	6,479	0.39	849	3M	22B
1398/11/08	6,230	6,230	6,600	6,454	1.78	1,242	7M	47B
1398/11/07	6,300	6,000	6,490	6,341	1.13	740	4M	23B
1398/11/06	6,445	6,140	6,520	6,270	(2.23)	1,614	8M	47B
1398/11/05	6,456	6,300	6,456	6,413	4.29	1,649	10M	63B
1398/11/02	6,149	6,149	6,149	6,149	4.99	163	2M	11B
1398/11/01	5,857	5,857	5,857	5,857	4.98	88	573K	3B
1398/10/30	5,579	5,579	5,579	5,579	4.99	11	115K	639M
1398/10/23	6,205	6,132	6,205	6,202	4.94	618	4M	23B
1398/10/22	5,910	5,775	5,910	5,910	4.99	438	4M	21B
1398/10/21	5,629	5,629	5,629	5,629	1.99	9	47K	266M
1398/10/18	5,519	5,519	5,519	5,519	(1.99)	286	4M	25B
1398/10/17	5,612	5,604	5,880	5,631	(4.53)	323	2M	9B
1398/10/15	5,887	5,887	6,000	5,898	(4.81)	585	4M	22B
1398/10/14	6,196	6,196	6,196	6,196	(5.0)	63	106K	658M
1398/10/11	6,479	6,430	6,688	6,522	1.43	1,016	4M	27B
1398/10/10	6,700	6,404	6,780	6,430	(4.61)	1,937	12M	76B
1398/10/09	6,900	6,669	7,000	6,741	(3.96)	1,652	8M	55B
1398/10/08	7,250	6,910	7,250	7,019	(3.04)	1,565	5M	32B
1398/10/07	7,360	7,100	7,360	7,239	3.21	838	4M	31B
1398/10/04	7,168	6,800	7,307	7,014	(1.65)	730	5M	33B
1398/10/03	6,880	6,700	7,290	7,132	2.28	868	7M	49B
1398/10/02	7,000	6,550	7,220	6,973	1.29	994	7M	46B
1398/10/01	6,801	6,620	7,050	6,884	(0.91)	763	5M	37B
1398/09/30	7,040	6,754	7,040	6,947	2.68	504	2M	14B
1398/09/27	6,590	6,421	6,979	6,766	1.79	914	8M	57B
1398/09/26	6,500	6,357	6,900	6,647	(0.64)	892	6M	41B
1398/09/25	6,854	6,629	6,870	6,690	(4.11)	856	4M	26B
1398/09/24	7,230	6,755	7,230	6,977	(1.5)	680	4M	25B
1398/09/23	6,829	6,459	7,137	7,083	4.19	1,740	20M	140B
1398/09/20	6,651	6,651	6,898	6,798	3.39	1,031	6M	38B
1398/09/19	6,370	6,300	6,613	6,575	4.38	658	7M	48B
1398/09/18	6,421	6,184	6,520	6,299	(1.25)	993	4M	27B
1398/09/17	6,545	6,230	6,545	6,379	0.11	1,092	7M	45B
1398/09/16	6,703	6,247	6,721	6,372	(3.09)	1,232	8M	49B
1398/09/13	6,764	6,393	6,785	6,575	(1.53)	1,504	11M	70B
1398/09/12	6,396	6,200	6,691	6,677	4.77	1,993	28M	188B
1398/09/11	6,368	6,368	6,496	6,373	(4.92)	1,101	7M	47B
1398/09/10	6,533	6,152	6,750	6,703	4.26	1,189	8M	57B
1398/09/09	6,399	6,360	6,434	6,429	4.91	884	7M	43B
1398/09/06	6,201	5,900	6,400	6,128	(0.78)	853	4M	25B
1398/09/05	6,100	5,890	6,183	6,176	4.87	796	7M	41B
1398/09/04	5,752	5,641	5,986	5,889	3.30	709	5M	27B
1398/09/03	5,533	5,533	5,705	5,701	4.91	445	3M	19B
1398/09/02	5,215	5,215	5,453	5,434	4.62	388	3M	15B
1398/08/29	5,000	5,000	5,214	5,194	4.59	357	3M	14B
1398/08/28	4,995	4,753	5,030	4,966	3.63	125	399K	2B
1398/08/27	4,655	4,655	4,999	4,792	(2.18)	142	708K	3B
1398/08/26	4,930	4,895	4,990	4,899	(4.91)	197	2M	10B
1398/08/25	5,350	5,000	5,350	5,152	(0.94)	561	946K	5B
1398/08/22	5,020	4,924	5,247	5,201	4.06	755	4M	20B
1398/08/21	4,851	4,821	5,050	4,998	0.97	362	2M	8B
1398/08/20	4,980	4,820	5,040	4,950	0.88	109	493K	2B
1398/08/19	4,845	4,845	5,000	4,907	(1.62)	196	1M	5B
1398/08/18	5,121	4,851	5,121	4,988	0.89	201	821K	4B
1398/08/14	4,841	4,832	5,087	4,944	0.32	202	1M	5B
1398/08/13	4,902	4,870	5,099	4,928	(2.45)	219	685K	3B
1398/08/12	4,802	4,802	5,160	5,052	2.04	245	1M	6B
1398/08/11	5,140	4,730	5,140	4,951	0.20	465	2M	12B
1398/08/08	4,723	4,595	4,959	4,941	9.82	147	977K	5B
1398/08/06	4,407	4,250	4,568	4,499	3.40	282	1M	5B
1398/08/04	4,730	4,327	4,730	4,351	(4.46)	454	2M	7B
1398/08/01	4,601	4,458	4,789	4,554	(2.48)	215	907K	4B
1398/07/30	4,800	4,436	4,850	4,670	0.80	397	2M	12B
1398/07/29	4,620	4,619	4,800	4,633	(4.71)	596	3M	15B
1398/07/28	5,001	4,840	5,020	4,862	(4.55)	96	478K	2B
1398/07/24	5,089	5,088	5,310	5,094	(4.87)	562	4M	19B
1398/07/23	5,420	5,346	5,617	5,355	(4.83)	380	4M	20B
1398/07/22	5,850	5,612	6,148	5,627	(4.74)	373	2M	9B
1398/07/21	6,201	5,857	6,273	5,907	(4.18)	581	3M	15B
1398/07/20	6,199	6,013	6,274	6,165	3.16	416	1M	7B
1398/07/17	5,949	5,800	6,200	5,976	(1.13)	460	1M	7B
1398/07/16	6,121	6,014	6,329	6,044	(4.52)	778	5M	33B
1398/07/15	6,400	6,152	6,500	6,330	0.72	585	3M	19B
1398/07/14	6,260	6,060	6,457	6,285	(1.18)	782	4M	28B
1398/07/13	6,299	6,200	6,384	6,360	4.61	1,366	9M	55B
1398/07/10	5,680	5,680	6,230	6,080	2.29	773	3M	21B
1398/07/09	6,248	5,847	6,248	5,944	(3.41)	1,040	6M	35B
1398/07/08	5,832	5,832	6,162	6,154	4.86	903	6M	34B
1398/07/07	6,190	5,741	6,190	5,869	(1.63)	612	3M	15B
1398/07/06	5,790	5,770	6,024	5,966	3.97	1,167	5M	30B
1398/07/03	5,652	5,652	5,790	5,738	(1.7)	463	1M	7B
1398/07/02	5,990	5,555	6,055	5,837	1.21	777	5M	28B
1398/07/01	5,769	5,600	5,834	5,767	3.78	741	3M	19B
1398/06/31	5,699	5,475	5,699	5,557	1.13	725	3M	17B
1398/06/30	5,531	5,307	5,600	5,495	(0.65)	694	2M	14B
1398/06/27	5,929	5,523	5,929	5,531	(4.85)	376	2M	9B
1398/06/26	6,091	5,734	6,092	5,813	(3.68)	737	3M	20B
1398/06/25	5,935	5,860	6,210	6,035	1.70	873	4M	24B
1398/06/24	5,989	5,770	6,099	5,934	(0.4)	1,123	5M	32B
1398/06/23	5,960	5,860	5,994	5,958	4.36	1,181	5M	29B
1398/06/20	5,630	5,501	5,757	5,709	4.12	660	3M	18B
1398/06/17	5,680	5,309	5,700	5,483	(1.88)	1,055	5M	26B
1398/06/16	5,500	5,361	5,730	5,588	0.38	610	2M	12B
1398/06/13	5,495	5,495	5,670	5,567	2.75	484	2M	9B
1398/06/12	5,250	5,221	5,534	5,418	(1.11)	529	2M	12B
1398/06/11	5,755	5,455	5,755	5,479	(4.58)	827	4M	22B
1398/06/10	5,690	5,524	5,990	5,742	(1.24)	920	4M	24B
1398/06/09	5,799	5,349	5,884	5,814	3.75	1,174	10M	56B
1398/06/06	5,311	5,201	5,699	5,604	3.24	750	4M	24B
1398/06/05	5,641	5,311	5,641	5,428	(2.9)	1,603	7M	40B
1398/06/04	5,450	5,401	5,698	5,590	1.88	1,042	4M	22B
1398/06/03	5,749	5,463	5,749	5,487	(4.57)	1,823	11M	58B
1398/06/02	5,783	5,551	5,783	5,750	4.39	1,231	8M	44B
1398/05/30	5,508	5,508	5,508	5,508	4.99	280	2M	9B
1398/05/28	5,044	5,044	5,327	5,246	3.39	1,680	10M	54B
1398/05/27	4,974	4,951	5,186	5,074	2.65	2,002	12M	60B
1398/05/26	4,948	4,838	4,975	4,943	4.30	2,930	25M	121B
1398/05/23	4,700	4,546	4,887	4,739	(0.96)	2,060	10M	47B
1398/05/22	4,832	4,657	4,832	4,785	3.98	1,489	10M	47B
1398/05/20	4,467	4,447	4,630	4,602	4.35	1,082	10M	48B
1398/05/19	4,467	4,397	4,467	4,410	0.30	1,108	7M	33B
1398/05/16	4,387	4,351	4,440	4,397	0.66	832	5M	21B
1398/05/15	4,345	4,303	4,433	4,368	(0.46)	504	2M	11B
1398/05/14	4,410	4,302	4,439	4,388	0.46	701	3M	12B
1398/05/13	4,222	4,222	4,468	4,368	1.84	402	2M	9B
1398/05/12	4,425	4,250	4,425	4,289	(2.74)	386	1M	6B
1398/05/09	4,440	4,307	4,500	4,410	0.98	528	2M	8B
1398/05/08	4,200	4,154	4,387	4,367	4.50	399	2M	7B
1398/05/07	4,349	4,120	4,350	4,179	(3.31)	523	1M	6B
1398/05/06	4,469	4,260	4,469	4,322	(0.55)	322	1M	5B
1398/05/05	4,390	4,221	4,430	4,346	1.45	428	1M	5B
1398/05/02	4,243	4,200	4,400	4,284	(1.02)	577	2M	10B
1398/05/01	4,353	4,264	4,528	4,328	(3.57)	350	976K	4B
1398/04/31	4,600	4,382	4,679	4,488	(1.94)	445	2M	7B
1398/04/30	4,480	4,480	4,660	4,577	2.44	234	1M	5B
1398/04/25	4,700	4,461	4,750	4,568	(2.71)	869	5M	25B
1398/04/24	4,788	4,606	4,800	4,695	1.23	327	2M	8B
1398/04/23	4,570	4,410	4,678	4,638	4.08	831	4M	18B
1398/04/22	4,595	4,400	4,595	4,456	(2.9)	916	4M	16B
1398/04/19	4,695	4,555	4,695	4,589	0.57	695	4M	17B
1398/04/18	4,650	4,520	4,720	4,563	(4.02)	685	2M	11B
1398/04/17	4,740	4,650	4,865	4,754	0.40	583	3M	15B
1398/04/16	4,744	4,680	4,840	4,735	0.34	551	3M	14B
1398/04/15	4,830	4,671	4,830	4,719	(1.09)	629	4M	18B
1398/04/12	4,637	4,581	4,863	4,771	1.64	563	3M	14B
1398/04/11	4,850	4,550	4,899	4,694	(0.87)	807	3M	14B
1398/04/10	4,737	4,620	4,758	4,735	4.48	913	5M	26B
1398/04/09	4,527	4,443	4,652	4,532	2.28	1,414	7M	30B
1398/04/05	4,529	4,381	4,529	4,431	(0.16)	1,016	6M	25B
1398/04/04	4,386	4,233	4,570	4,438	0.61	862	3M	15B
1398/04/03	4,500	4,300	4,606	4,411	(1.91)	859	4M	16B
1398/04/02	4,519	4,420	4,540	4,497	4.00	878	3M	14B
1398/04/01	4,220	4,210	4,349	4,324	4.39	593	3M	15B
1398/03/29	4,298	4,040	4,398	4,142	(2.59)	1,136	6M	25B
1398/03/28	4,230	4,190	4,499	4,252	(3.58)	1,447	7M	29B
1398/03/27	4,485	4,408	4,485	4,410	(4.94)	374	2M	7B
1398/03/26	4,789	4,466	4,901	4,639	(1.32)	972	5M	22B
1398/03/25	4,703	4,651	4,900	4,701	(3.96)	834	4M	20B
1398/03/22	4,940	4,710	5,020	4,895	0.80	1,498	8M	40B
1398/03/21	4,670	4,531	4,903	4,856	3.98	1,222	9M	42B
1398/03/20	4,681	4,553	4,681	4,670	4.73	1,360	10M	46B
1398/03/19	4,300	4,150	4,479	4,459	4.52	1,439	15M	67B
1398/03/18	4,300	4,220	4,349	4,266	0.35	407	2M	8B
1398/03/13	4,380	4,175	4,383	4,251	(1.12)	496	2M	10B
1398/03/12	4,150	4,050	4,379	4,299	2.80	590	3M	11B
1398/03/11	4,289	4,174	4,289	4,182	(4.8)	600	3M	12B
1398/03/08	4,521	4,285	4,521	4,393	2.00	524	2M	10B
1398/03/07	4,244	4,203	4,352	4,307	3.91	530	3M	14B
1398/03/05	4,060	4,020	4,243	4,145	1.79	415	2M	7B
1398/03/04	4,050	4,001	4,199	4,072	(2.23)	373	1M	5B
1398/03/01	4,300	4,100	4,330	4,165	(0.9)	177	668K	3B
1398/02/31	4,237	4,141	4,254	4,203	3.50	389	2M	7B
1398/02/30	4,150	4,000	4,198	4,061	(2.68)	275	1M	6B
1398/02/29	4,260	4,120	4,260	4,173	0.68	404	2M	7B
1398/02/28	4,120	4,019	4,187	4,145	3.94	579	3M	14B
1398/02/25	4,051	3,919	4,100	3,988	(3.32)	517	2M	9B
1398/02/24	4,160	3,951	4,202	4,125	3.07	510	2M	10B
1398/02/23	3,959	3,900	4,060	4,002	3.49	523	2M	9B
1398/02/22	4,000	3,864	4,048	3,867	(4.92)	365	3M	10B
1398/02/21	4,159	3,766	4,162	4,067	2.60	502	3M	13B
1398/02/18	3,884	3,884	4,168	3,964	(3.03)	1,162	7M	30B
1398/02/17	4,088	4,088	4,088	4,088	(5.0)	69	320K	1B
1398/02/16	4,352	4,295	4,352	4,303	(4.82)	347	2M	7B
1398/02/15	4,743	4,293	4,743	4,521	0.07	856	5M	23B
1398/02/14	4,522	4,460	4,522	4,518	4.90	317	2M	10B
1398/02/11	4,220	4,155	4,380	4,307	3.24	754	5M	21B
1398/02/10	4,227	4,041	4,299	4,172	(1.42)	981	6M	24B
1398/02/09	4,116	4,115	4,296	4,232	3.42	989	6M	26B
1398/02/08	4,095	4,006	4,095	4,092	4.92	890	7M	29B
1398/02/07	3,748	3,742	3,906	3,900	4.84	576	5M	19B
1398/02/04	3,784	3,656	3,784	3,720	(0.93)	555	2M	8B
1398/02/03	3,780	3,601	3,840	3,755	2.07	676	4M	15B
1398/02/02	3,688	3,600	3,688	3,679	4.73	1,521	11M	39B
1398/01/31	3,407	3,407	3,568	3,513	3.35	716	4M	14B
1398/01/28	3,474	3,350	3,474	3,399	(0.99)	298	2M	5B
1398/01/27	3,470	3,390	3,517	3,433	(0.95)	411	2M	6B
1398/01/26	3,485	3,411	3,521	3,466	1.76	485	3M	11B
1398/01/25	3,400	3,357	3,449	3,406	(1.25)	345	1M	5B
1398/01/24	3,520	3,401	3,520	3,449	1.80	325	1M	4B
1398/01/21	3,399	3,337	3,444	3,388	0.21	454	2M	6B
1398/01/20	3,620	3,320	3,561	3,381	(2.62)	232	931K	3B
1398/01/19	3,378	3,378	3,549	3,472	(0.94)	310	2M	5B
1398/01/18	3,577	3,350	3,617	3,505	1.01	534	2M	7B
1398/01/17	3,292	3,285	3,499	3,470	4.11	802	4M	15B
1398/01/11	3,305	3,265	3,399	3,333	0.21	423	2M	7B
1398/01/10	3,420	3,289	3,431	3,326	(2.29)	513	2M	7B
1398/01/07	3,474	3,302	3,500	3,404	(0.26)	460	2M	7B
1398/01/06	3,359	3,270	3,466	3,413	3.39	550	3M	9B
1398/01/05	3,365	3,254	3,365	3,301	1.01	206	723K	2B
1397/12/28	3,280	3,209	3,295	3,268	1.68	224	687K	2B
1397/12/27	3,280	3,175	3,300	3,214	0.16	267	903K	3B
1397/12/26	3,187	3,092	3,269	3,209	2.62	445	2M	5B
1397/12/25	3,265	3,090	3,265	3,127	(3.84)	886	4M	14B
1397/12/22	3,280	3,222	3,281	3,252	(1.69)	499	2M	7B
1397/12/21	3,340	3,280	3,490	3,308	(0.99)	208	882K	3B
1397/12/20	3,311	3,311	3,394	3,341	1.06	234	758K	3B
1397/12/19	3,330	3,270	3,385	3,306	(1.22)	546	3M	10B
1397/12/18	3,350	3,310	3,461	3,347	(1.36)	655	3M	10B
1397/12/15	3,475	3,331	3,475	3,393	(0.73)	320	1M	4B
1397/12/14	3,465	3,370	3,490	3,418	0.56	238	839K	3B
1397/12/13	3,450	3,367	3,499	3,399	(1.59)	442	2M	8B
1397/12/12	3,585	3,378	3,585	3,454	(2.54)	357	2M	6B
1397/12/11	3,600	3,500	3,630	3,544	(0.23)	357	1M	5B
1397/12/08	3,746	3,500	3,746	3,552	(2.47)	348	1M	5B
1397/12/07	3,670	3,551	3,719	3,642	1.14	342	942K	3B
1397/12/06	3,539	3,421	3,654	3,601	3.48	344	2M	8B
1397/12/05	3,461	3,455	3,757	3,480	(4.29)	591	4M	14B
1397/12/04	3,715	3,573	3,786	3,636	(3.32)	329	1M	5B
1397/12/01	3,899	3,716	3,899	3,761	(3.04)	306	1M	5B
1397/11/30	3,889	3,800	3,970	3,879	(0.08)	314	1M	5B
1397/11/29	3,990	3,730	3,990	3,882	(0.92)	466	3M	12B
1397/11/28	3,911	3,851	4,000	3,918	(2.51)	426	3M	11B
1397/11/27	3,900	3,712	4,067	4,019	3.74	786	7M	28B
1397/11/24	3,923	3,761	3,949	3,874	1.15	809	5M	20B
1397/11/23	3,703	3,657	3,837	3,830	4.79	513	6M	23B
1397/11/21	3,655	3,644	3,655	3,655	5.00	244	4M	13B
1397/11/17	3,479	3,304	3,566	3,481	2.47	257	2M	7B
1397/11/16	3,549	3,350	3,549	3,397	0.09	168	966K	3B
1397/11/15	3,450	3,340	3,456	3,394	(1.14)	191	1M	4B
1397/11/14	3,543	3,330	3,543	3,433	(1.38)	117	689K	2B
1397/11/13	3,500	3,300	3,504	3,481	4.28	313	2M	7B
1397/11/10	3,303	3,302	3,437	3,338	0.18	141	555K	2B
1397/11/09	3,493	3,300	3,495	3,332	(1.57)	106	679K	2B
1397/11/08	3,501	3,335	3,501	3,385	(3.4)	86	363K	1B
1397/11/07	3,690	3,422	3,690	3,504	(2.72)	242	1M	5B
1397/11/06	3,520	3,439	3,610	3,602	4.74	254	2M	5B
1397/11/03	3,553	3,336	3,553	3,439	1.57	55	105K	360M
1397/11/02	3,440	3,288	3,440	3,386	2.98	124	545K	2B
1397/11/01	3,338	3,242	3,400	3,288	(3.63)	138	944K	3B
1397/10/30	3,468	3,341	3,499	3,412	(2.35)	195	1M	5B
1397/10/29	3,555	3,443	3,612	3,494	(3.43)	222	848K	3B
1397/10/26	3,800	3,506	3,800	3,618	(1.87)	452	3M	11B
1397/10/25	3,687	3,687	3,687	3,687	4.98	28	103K	378M
1397/10/24	3,512	3,512	3,512	3,512	4.99	21	97K	341M
1397/10/23	3,269	3,230	3,432	3,345	2.32	293	2M	6B
1397/10/22	3,300	3,230	3,300	3,269	(0.21)	92	223K	729M
1397/10/19	3,262	3,204	3,371	3,276	(1.77)	164	662K	2B
1397/10/18	3,300	3,289	3,394	3,335	2.74	196	898K	3B
1397/10/17	3,330	3,200	3,330	3,246	(0.67)	178	938K	3B
1397/10/16	3,322	3,240	3,349	3,268	(1.63)	149	742K	2B
1397/10/15	3,300	3,265	3,371	3,322	0.15	89	497K	2B
1397/10/12	3,295	3,295	3,450	3,317	0.67	83	244K	808M
1397/10/11	3,333	3,201	3,395	3,295	(0.69)	97	659K	2B
1397/10/10	3,380	3,310	3,380	3,318	(0.72)	108	440K	1B
1397/10/09	3,401	3,310	3,403	3,342	(1.85)	172	711K	2B
1397/10/08	3,450	3,365	3,490	3,405	0.24	109	687K	2B
1397/10/05	3,388	3,316	3,493	3,397	0.0	395	3M	11B
1397/10/04	3,500	3,350	3,500	3,397	(0.35)	102	349K	1B
1397/10/03	3,500	3,400	3,500	3,409	(1.53)	79	260K	887M
1397/10/02	3,559	3,415	3,559	3,462	(3.43)	200	898K	3B
1397/10/01	3,450	3,400	3,600	3,585	2.49	129	3M	12B
1397/09/28	3,595	3,434	3,595	3,498	2.16	121	3M	11B
1397/09/27	3,583	3,400	3,583	3,424	(2.87)	79	209K	714M
1397/09/26	3,600	3,467	3,601	3,525	(3.4)	354	3M	11B
1397/09/25	3,879	3,648	3,879	3,649	(4.95)	76	433K	2B
1397/09/24	3,647	3,647	3,999	3,839	0.03	47	303K	1B
1397/09/19	3,899	3,740	3,950	3,838	0.55	176	1M	5B
1397/09/18	3,873	3,700	3,873	3,817	3.05	198	1M	6B
1397/09/17	3,650	3,600	3,718	3,704	4.60	121	707K	3B
1397/09/14	3,414	3,414	3,573	3,541	4.06	123	476K	2B
1397/09/13	3,402	3,350	3,597	3,403	(2.18)	90	341K	1B
1397/09/12	3,630	3,403	3,630	3,479	(0.11)	98	410K	1B
1397/09/11	3,353	3,353	3,513	3,483	4.09	106	334K	1B
1397/09/10	3,473	3,299	3,620	3,346	(3.63)	178	981K	3B
1397/09/07	3,629	3,448	3,629	3,472	(4.33)	263	893K	3B
1397/09/06	3,665	3,489	3,800	3,629	(1.14)	123	288K	1B
1397/09/05	3,899	3,661	3,899	3,671	(4.72)	119	464K	2B
1397/09/03	3,910	3,821	4,000	3,853	(4.2)	135	986K	4B
1397/08/30	4,089	3,957	4,089	4,022	2.92	188	729K	3B
1397/08/29	3,929	3,800	3,957	3,908	3.69	204	954K	4B
1397/08/28	3,800	3,620	3,890	3,769	(0.71)	101	627K	2B
1397/08/27	3,900	3,780	4,100	3,796	(4.58)	191	1M	5B
1397/08/26	3,881	3,860	4,138	3,978	(0.87)	330	2M	8B
1397/08/23	3,991	3,983	4,098	4,013	(4.27)	297	2M	9B
1397/08/22	4,389	4,170	4,389	4,192	(1.78)	249	1M	6B
1397/08/21	4,270	4,240	4,270	4,268	2.42	11	20K	85M
1397/08/20	4,217	3,900	4,217	4,167	3.73	754	6M	27B
1397/08/19	4,017	4,017	4,017	4,017	4.99	128	2M	9B
1397/08/15	3,826	3,826	3,826	3,826	4.99	74	850K	3B
1397/08/14	3,426	3,426	3,658	3,644	4.59	167	973K	4B
1397/08/13	3,422	3,407	3,677	3,484	(2.84)	238	1M	5B
1397/08/12	3,560	3,515	3,680	3,586	(3.08)	342	3M	9B
1397/08/09	3,921	3,551	3,921	3,700	(0.94)	471	2M	9B
1397/08/07	3,729	3,700	3,736	3,735	4.95	236	3M	10B
1397/08/06	3,396	3,231	3,565	3,559	10.02	232	2M	5B
1397/08/05	3,235	3,235	3,235	3,235	(4.23)	6	107K	346M
1397/08/02	3,370	3,370	3,670	3,378	(4.76)	289	2M	6B
1397/08/01	3,558	3,535	3,700	3,547	(4.68)	208	1M	5B
1397/07/30	3,800	3,714	3,810	3,721	(4.81)	307	2M	7B
1397/07/29	3,923	3,891	4,070	3,909	(4.54)	157	671K	3B
1397/07/28	4,077	3,936	4,267	4,095	0.24	295	1M	5B
1397/07/25	4,139	3,911	4,139	4,085	(0.51)	161	689K	3B
1397/07/24	4,111	4,000	4,111	4,106	4.85	305	2M	7B
1397/07/23	3,638	3,638	4,020	3,916	2.27	392	2M	8B
1397/07/22	3,829	3,829	3,829	3,829	(4.99)	37	140K	538M
1397/07/21	4,022	4,012	4,116	4,030	(4.57)	62	315K	1B
1397/07/18	4,529	4,206	4,529	4,223	(4.61)	163	609K	3B
1397/07/17	4,044	4,044	4,459	4,427	4.24	774	17M	77B
1397/07/16	4,247	4,247	4,247	4,247	(4.99)	78	454K	2B
1397/07/15	4,424	4,203	4,500	4,470	(3.99)	786	17M	75B
1397/07/14	4,850	4,471	4,850	4,656	(1.06)	262	1M	5B
1397/07/11	4,706	4,706	4,747	4,706	(4.99)	488	3M	14B
1397/07/10	5,150	4,905	5,150	4,953	(4.07)	118	562K	3B
1397/07/09	5,351	4,980	5,351	5,163	1.29	656	3M	17B
1397/07/08	5,100	5,000	5,106	5,097	4.81	660	4M	22B
1397/07/07	4,740	4,621	4,924	4,863	3.69	676	4M	19B
1397/07/04	4,920	4,620	4,920	4,690	(3.56)	914	4M	19B
1397/07/03	4,935	4,701	4,940	4,863	3.47	449	2M	10B
1397/07/02	4,700	4,695	4,700	4,700	4.56	10	17K	80M
1397/07/01	4,497	4,340	4,497	4,495	4.95	456	4M	16B
1397/06/31	4,285	4,184	4,285	4,283	4.95	333	2M	10B
1397/06/27	4,078	3,950	4,086	4,081	4.86	1,047	18M	73B
1397/06/26	3,976	3,778	4,170	3,892	2.77	677	4M	16B
1397/06/24	3,787	3,787	3,787	3,787	4.99	64	601K	2B
1397/06/21	3,452	3,452	3,609	3,607	4.92	390	3M	12B
1397/06/20	3,334	3,333	3,451	3,438	4.59	596	4M	14B
1397/06/19	3,330	3,260	3,330	3,287	(0.03)	305	2M	5B
1397/06/18	3,390	3,248	3,390	3,288	(3.38)	632	2M	8B
1397/06/17	3,480	3,300	3,480	3,403	1.89	637	3M	12B
1397/06/14	3,255	3,255	3,417	3,340	7.74	582	5M	18B
1397/06/13	3,100	3,100	3,100	3,100	4.98	35	578K	2B
1397/06/12	2,950	2,857	3,029	2,953	0.72	297	2M	7B
1397/06/11	2,951	2,702	2,951	2,932	4.30	590	8M	23B
1397/06/10	2,811	2,811	2,811	2,811	4.97	243	4M	11B
1397/06/07	2,600	2,600	2,679	2,678	4.94	407	7M	19B
1397/06/06	2,481	2,425	2,620	2,552	1.79	51	340K	868M
1397/06/05	2,589	2,416	2,589	2,507	1.54	31	79K	199M
1397/06/04	2,469	2,468	2,469	2,469	4.97	33	79K	194M
1397/06/03	2,350	2,348	2,401	2,352	(1.96)	82	989K	2B
1397/05/30	2,499	2,320	2,499	2,399	0.08	28	234K	561M
1397/05/29	2,424	2,340	2,430	2,397	(1.11)	37	278K	666M
1397/05/28	2,570	2,401	2,570	2,424	(3.54)	35	180K	436M
1397/05/27	2,490	2,440	2,567	2,513	1.09	32	109K	274M
1397/05/24	2,489	2,410	2,500	2,486	(0.2)	14	16K	40M
1397/05/23	2,430	2,430	2,560	2,491	1.51	29	92K	230M
1397/05/22	2,466	2,420	2,466	2,454	4.47	30	46K	113M
1397/05/21	2,349	2,250	2,466	2,349	0.0	13	317K	746M
1397/05/20	2,351	2,313	2,434	2,349	(3.49)	42	349K	819M
1397/05/17	2,440	2,340	2,450	2,434	4.24	13	28K	68M
1397/05/16	2,340	2,330	2,340	2,335	(3.91)	12	90K	211M
1397/05/15	2,513	2,420	2,530	2,430	(4.59)	48	462K	1B
1397/05/14	2,611	2,512	2,750	2,547	(3.67)	76	421K	1B
1397/05/13	2,870	2,617	2,870	2,644	(3.99)	12	27K	72M
1397/05/10	2,777	2,700	2,777	2,754	4.12	15	33K	91M
1397/05/09	2,586	2,586	2,858	2,645	(2.83)	194	2M	5B
1397/05/08	2,722	2,722	2,722	2,722	(4.99)	11	95K	259M
1397/05/07	2,865	2,865	2,865	2,865	(4.98)	5	22K	64M
1397/05/06	3,130	2,837	3,130	3,015	0.97	6	25K	77M
1397/04/26	3,045	3,045	3,090	3,086	(3.71)	32	635K	2B
1397/04/25	3,190	3,040	3,300	3,205	1.39	45	456K	1B
1397/04/24	3,136	3,100	3,200	3,161	3.03	35	392K	1B
1397/04/23	3,059	3,059	3,100	3,068	2.13	22	199K	611M
1397/04/20	2,887	2,880	3,060	3,004	(0.79)	54	329K	988M
1397/04/19	3,000	2,888	3,070	3,028	(0.39)	30	244K	738M
1397/04/17	3,040	3,040	3,040	3,040	(0.65)	2	830	3M
1397/04/16	3,080	3,050	3,080	3,060	3.62	4	7K	21M
1397/04/13	2,950	2,950	3,069	2,953	0.34	5	18K	54M
1397/04/12	2,994	2,801	3,095	2,943	(0.17)	65	744K	2B
1397/04/11	2,948	2,948	2,948	2,948	0.0	80	4M	12B
1397/04/10	2,901	2,880	3,073	2,948	(2.74)	30	127K	376M
1397/04/09	3,175	2,994	3,175	3,031	(1.72)	5	4K	12M
1397/04/06	3,113	3,080	3,113	3,084	(4.87)	53	526K	2B
1397/04/05	3,329	3,182	3,329	3,242	(2.41)	38	407K	1B
1397/04/04	3,323	3,187	3,323	3,322	4.96	242	4M	14B
1397/04/03	3,165	3,165	3,165	3,165	4.98	28	516K	2B
1397/04/02	2,900	2,900	3,026	3,015	4.61	222	3M	10B
1397/03/30	2,900	2,850	2,900	2,882	(0.79)	37	295K	851M
1397/03/29	2,975	2,869	2,975	2,905	(0.58)	38	180K	522M
1397/03/28	2,945	2,900	2,987	2,922	(0.27)	49	333K	973M
1397/03/27	2,944	2,900	2,947	2,930	4.34	107	490K	1B
1397/03/23	2,867	2,683	2,899	2,808	(0.57)	87	716K	2B
1397/03/22	2,900	2,816	2,900	2,824	(4.72)	80	337K	952M
1397/03/21	2,999	2,905	3,040	2,964	(1.36)	30	244K	724M
1397/03/20	2,967	2,967	3,050	3,005	3.37	135	2M	5B
1397/03/19	2,990	2,880	2,990	2,907	(2.65)	42	158K	460M
1397/03/13	2,950	2,900	3,049	2,986	(1.09)	30	71K	213M
1397/03/12	3,128	2,982	3,128	3,019	0.47	47	429K	1B
1397/03/09	3,006	2,999	3,006	3,005	4.96	111	1M	4B
1397/03/08	2,949	2,830	2,949	2,863	(0.83)	26	216K	617M
1397/03/07	2,882	2,837	2,893	2,887	(3.28)	24	98K	283M
1397/03/06	3,000	2,970	3,000	2,985	(1.58)	15	109K	325M
1397/03/05	3,100	2,980	3,145	3,033	(1.37)	18	147K	447M
1397/03/02	3,000	3,000	3,180	3,075	1.52	61	407K	1B
1397/02/31	3,000	3,000	3,130	3,029	0.53	29	113K	343M
1397/02/30	3,149	3,010	3,156	3,013	0.20	38	1M	3B
1397/02/29	3,189	3,000	3,189	3,007	(3.87)	40	618K	2B
1397/02/26	3,198	3,105	3,198	3,128	1.07	29	282K	882M
1397/02/25	3,220	3,050	3,220	3,095	(1.12)	42	336K	1B
1397/02/24	3,220	3,007	3,220	3,130	0.19	23	87K	273M
1397/02/23	3,125	3,124	3,250	3,124	(4.99)	48	528K	2B
1397/02/22	3,340	3,156	3,340	3,288	(0.99)	10	7K	22M
1397/02/18	3,350	3,300	3,350	3,321	4.04	6	19K	63M
1397/02/17	3,297	3,016	3,332	3,192	0.57	24	110K	352M
1397/02/16	3,199	3,100	3,340	3,174	(0.84)	13	17K	55M
1397/02/15	3,260	3,199	3,260	3,201	(4.93)	16	84K	268M
1397/02/10	3,400	3,330	3,529	3,367	(1.38)	14	76K	256M
1397/02/09	3,500	3,370	3,538	3,414	(1.19)	15	50K	172M
1397/02/08	3,548	3,411	3,550	3,455	(1.0)	27	388K	1B
1397/02/05	3,480	3,390	3,514	3,490	4.27	24	103K	358M
1397/02/04	3,250	3,250	3,367	3,347	4.30	22	138K	461M
1397/02/03	3,407	3,180	3,407	3,209	(1.14)	13	19K	60M
1397/02/02	3,379	3,240	3,379	3,246	0.06	7	20K	65M
1397/01/29	3,220	3,220	3,372	3,244	1.00	94	965K	3B
1397/01/28	3,153	3,153	3,220	3,212	(0.68)	9	60K	192M
1397/01/27	3,366	3,201	3,437	3,234	(1.22)	19	25K	82M
1397/01/22	3,360	3,113	3,360	3,274	1.84	8	21K	69M
1397/01/21	3,300	3,208	3,358	3,215	0.22	10	129K	414M
1397/01/20	3,366	3,200	3,366	3,208	0.06	17	140K	448M
1397/01/19	3,199	3,171	3,411	3,206	(3.93)	58	508K	2B
1397/01/18	3,460	3,334	3,460	3,337	(4.9)	33	200K	667M
1397/01/15	3,525	3,451	3,650	3,509	(0.45)	7	3K	11M
1397/01/14	3,515	3,515	3,560	3,525	(4.73)	15	13K	46M
1397/01/08	3,700	3,525	3,700	3,700	0.0	1,311	15M	55B
1397/01/06	3,700	3,600	3,742	3,700	2.24	1,332	15M	55B
1397/01/05	3,601	3,600	3,626	3,619	4.78	26	47K	169M
1396/12/28	3,447	3,288	3,590	3,454	(0.14)	24	57K	196M
1396/12/27	3,700	3,450	3,710	3,459	(2.95)	15	51K	175M
1396/12/26	3,727	3,487	3,778	3,564	(2.86)	24	126K	450M
1396/12/23	3,850	3,544	3,850	3,669	(1.64)	70	484K	2B
1396/12/22	3,870	3,730	3,870	3,730	(4.99)	45	489K	2B
1396/12/21	3,835	3,801	3,987	3,926	3.37	84	546K	2B
1396/12/20	3,720	3,500	3,809	3,798	4.69	205	2M	9B
1396/12/19	3,636	3,401	3,654	3,628	4.25	127	2M	6B
1396/12/16	3,480	3,400	3,590	3,480	(1.81)	28	221K	770M
1396/12/15	3,645	3,532	3,660	3,544	(4.65)	42	194K	689M
1396/12/14	3,780	3,650	3,780	3,717	1.75	66	246K	915M
1396/12/13	3,850	3,653	3,850	3,653	(4.99)	285	4M	13B
1396/12/12	3,969	3,778	3,969	3,845	(3.03)	98	188K	725M
1396/12/09	3,970	3,855	3,970	3,965	4.87	245	2M	8B
1396/12/08	3,781	3,781	3,781	3,781	5.00	15	189K	714M
1396/12/07	3,601	3,601	3,601	3,601	4.99	110	2M	6B
1396/12/06	3,399	3,399	3,583	3,430	0.50	516	6M	19B
1396/12/05	3,417	3,401	3,501	3,413	(3.12)	52	242K	825M
1396/12/02	3,541	3,500	3,580	3,523	(0.51)	76	135K	474M
1396/11/30	3,541	3,420	3,542	3,541	4.95	150	1M	4B
1396/11/29	3,369	3,360	3,376	3,374	4.91	74	554K	2B
1396/11/28	3,170	3,091	3,255	3,216	3.74	199	2M	6B
1396/11/25	2,927	2,927	3,199	3,100	0.75	23	115K	356M
1396/11/24	3,005	3,005	3,199	3,077	(1.0)	45	162K	498M
1396/11/23	3,110	3,020	3,110	3,108	4.93	165	1M	4B
1396/11/21	2,900	2,900	2,969	2,962	4.74	77	722K	2B
1396/11/18	2,730	2,712	2,850	2,828	4.05	58	503K	1B
1396/11/17	2,725	2,712	2,730	2,718	(0.18)	56	120K	325M
1396/11/16	2,752	2,709	2,752	2,723	(3.2)	44	366K	997M
1396/11/15	2,752	2,752	2,860	2,813	(1.82)	16	125K	352M
1396/11/14	2,860	2,845	2,920	2,865	(0.97)	30	137K	394M
1396/11/11	2,880	2,880	3,010	2,893	0.77	40	316K	913M
1396/11/10	2,895	2,780	2,899	2,871	1.31	53	467K	1B
1396/11/09	2,835	2,800	2,839	2,834	4.81	132	954K	3B
1396/11/08	2,704	2,650	2,704	2,704	4.97	178	4M	10B
1396/11/07	2,576	2,576	2,576	2,576	4.97	65	1M	3B
1396/10/25	4,650	4,410	4,700	4,428	(4.42)	107	1M	5B
1396/10/24	4,600	4,595	4,650	4,633	2.03	15	51K	236M
1396/10/23	4,450	4,450	4,628	4,541	(2.18)	6	6K	29M
1396/10/20	4,650	4,623	4,650	4,642	0.41	8	29K	136M
1396/10/19	4,622	4,600	4,624	4,623	4.97	47	473K	2B
1396/10/18	4,300	4,300	4,415	4,404	4.73	10	25K	108M
1396/10/17	4,397	4,200	4,397	4,205	(1.08)	25	884K	4B
1396/10/16	4,262	4,200	4,262	4,251	(0.93)	7	6K	24M
1396/10/13	4,250	4,250	4,400	4,291	0.56	39	908K	4B
1396/10/12	4,250	4,250	4,299	4,267	(0.74)	3	23K	97M
1396/10/11	4,400	4,111	4,400	4,299	2.38	4	18K	77M
1396/10/10	4,540	4,132	4,540	4,199	(3.45)	163	4M	15B
1396/10/09	4,500	4,340	4,500	4,349	(4.79)	3	21K	92M
1396/10/06	4,600	4,320	4,600	4,568	1.31	13	57K	260M
1396/10/05	4,700	4,324	4,761	4,509	(0.6)	36	778K	4B
1396/10/04	4,432	4,432	4,546	4,536	4.76	16	91K	412M
1396/10/03	4,200	4,200	4,432	4,330	2.58	16	62K	268M
1396/10/02	4,000	4,000	4,260	4,221	4.02	25	132K	556M
1396/09/29	4,058	4,055	4,058	4,058	4.99	42	210K	854M
1396/09/28	3,800	3,800	3,996	3,865	1.55	8	34K	131M
1396/09/27	3,803	3,800	3,821	3,806	(2.41)	13	177K	675M
1396/09/26	3,900	3,900	3,901	3,900	0.54	53	560K	2B
1396/09/25	3,842	3,842	3,900	3,879	(0.87)	12	159K	616M
1396/09/22	3,950	3,900	3,950	3,913	(2.81)	19	377K	1B
1396/09/20	4,000	3,999	4,099	4,026	1.10	10	98K	393M
1396/09/19	3,900	3,900	4,000	3,982	1.89	29	231K	919M
1396/09/18	3,908	3,908	3,908	3,908	0.05	4	7K	28M
1396/09/14	3,842	3,842	3,990	3,906	0.83	12	24K	95M
1396/09/11	3,874	3,874	3,875	3,874	(4.98)	24	60K	231M
1396/09/08	4,077	4,077	4,077	4,077	0.0	1	2K	10M
1396/09/05	4,000	4,000	4,150	4,077	(2.93)	4	19K	78M
1396/09/04	4,200	4,200	4,200	4,200	0.21	4	85K	355M
1396/09/01	4,246	4,044	4,246	4,191	3.64	10	33K	139M
1396/08/30	4,190	3,963	4,298	4,044	(3.04)	74	772K	3B
1396/08/29	4,140	4,120	4,299	4,171	1.71	24	267K	1B
1396/08/27	4,022	4,022	4,101	4,101	4.99	6	52K	214M
1396/08/24	3,899	3,899	3,907	3,906	4.97	17	86K	337M
1396/08/22	3,721	3,721	3,721	3,721	0.13	1	11K	40M
1396/08/21	3,999	3,700	3,999	3,716	(2.44)	50	635K	2B
1396/08/20	3,807	3,807	3,820	3,809	(4.92)	7	22K	86M
1396/08/17	4,019	3,991	4,019	4,006	(4.64)	11	30K	119M
1396/08/15	4,349	4,200	4,349	4,201	(0.45)	181	2M	8B
1396/08/14	4,220	4,219	4,220	4,220	(4.98)	8	31K	132M
1396/08/13	4,485	4,266	4,485	4,441	(1.09)	6	22K	99M
1396/08/08	4,488	4,488	4,500	4,490	1.54	4	4K	17M
1396/08/07	4,500	4,411	4,500	4,422	0.25	5	6K	27M
1396/08/06	4,412	4,411	4,412	4,411	(1.91)	2	6K	25M
1396/08/02	4,498	4,412	4,499	4,497	(0.04)	4	19K	87M
1396/08/01	4,499	4,411	4,500	4,499	0.11	8	171K	771M
1396/07/30	4,500	4,489	4,500	4,494	0.02	13	97K	434M
1396/07/29	4,420	4,420	4,500	4,493	2.11	21	296K	1B
1396/07/26	4,400	4,400	4,400	4,400	(2.55)	8	64K	282M
1396/07/25	4,312	4,312	4,517	4,515	(0.04)	21	166K	749M
1396/07/24	4,537	4,311	4,649	4,517	(0.44)	36	187K	846M
1396/07/23	4,538	4,535	4,538	4,537	4.97	67	567K	3B
1396/07/22	4,200	4,200	4,323	4,322	4.95	12	102K	442M
1396/07/19	4,000	4,000	4,128	4,118	4.73	44	444K	2B
1396/07/18	3,932	3,932	3,932	3,932	4.99	7	11K	42M
1396/07/16	3,699	3,699	3,839	3,745	2.24	12	85K	319M
1396/07/12	3,663	3,662	3,663	3,663	0.0	186	2M	7B
1396/07/10	3,755	3,662	3,755	3,663	(4.93)	9	60K	220M
1396/07/04	3,899	3,801	3,900	3,853	(0.31)	10	72K	279M
1396/07/01	3,865	3,865	3,865	3,865	(0.9)	1	10K	39M
1396/06/29	3,901	3,900	3,901	3,900	(2.5)	7	21K	83M
1396/06/28	4,000	4,000	4,000	4,000	0.0	1	20K	80M
1396/06/26	4,000	4,000	4,000	4,000	(1.67)	6	4K	15M
1396/06/25	4,200	4,000	4,200	4,068	(1.19)	5	6K	25M
1396/06/19	4,106	4,101	4,150	4,117	0.34	3	16K	66M
1396/06/15	4,150	4,101	4,150	4,103	0.05	2	9K	36M
1396/06/14	4,101	4,101	4,101	4,101	0.02	1	11	45K
1396/06/13	4,100	4,100	4,100	4,100	0.0	2	5K	20M
1396/06/11	4,100	4,100	4,100	4,100	0.05	3	14K	57M
1396/06/08	4,007	4,007	4,105	4,098	2.32	15	37K	153M
1396/06/07	4,005	4,005	4,005	4,005	0.10	3	3K	11M
1396/06/04	4,001	4,001	4,001	4,001	0.03	7	14K	54M
1396/05/31	4,000	4,000	4,000	4,000	(1.57)	3	17K	67M
1396/05/30	4,105	4,001	4,150	4,064	(1.79)	11	20K	82M
1396/05/29	4,105	4,105	4,150	4,138	0.68	3	27K	113M
1396/05/28	4,110	4,105	4,110	4,110	0.12	7	51K	210M
1396/05/25	4,105	4,105	4,105	4,105	(2.33)	3	16K	64M
1396/05/24	4,210	4,101	4,344	4,203	1.16	6	11K	46M
1396/05/23	4,100	4,015	4,200	4,155	3.62	15	34K	142M
1396/05/22	4,010	4,009	4,012	4,010	(2.74)	14	58K	231M
1396/05/18	4,288	4,116	4,288	4,123	(4.82)	12	36K	147M
1396/05/17	4,550	4,325	4,550	4,332	(4.83)	9	11K	50M
1396/05/16	4,596	4,370	4,596	4,552	(1.02)	14	249K	1B
1396/05/15	4,600	4,576	4,790	4,599	(4.51)	22	564K	3B
1396/05/11	4,813	4,813	4,817	4,816	0.27	9	82K	395M
1396/05/10	4,550	4,550	4,817	4,803	4.69	9	31K	150M
1396/05/09	4,611	4,430	4,611	4,588	(0.5)	16	116K	533M
1396/05/08	4,600	4,400	4,850	4,611	4.87	38	502K	2B
1396/04/26	4,680	4,400	4,680	4,597	2.43	15	76K	349M
1396/04/25	4,402	4,268	4,622	4,488	1.95	149	2M	7B
1396/04/24	4,390	4,337	4,497	4,402	2.40	51	442K	2B
1396/04/21	4,190	4,190	4,340	4,299	1.70	70	518K	2B
1396/04/20	4,093	4,093	4,399	4,227	(1.19)	19	162K	686M
1396/04/19	4,292	4,250	4,292	4,278	4.65	32	167K	716M
1396/04/18	4,001	4,001	4,275	4,088	0.39	259	3M	11B
1396/04/17	3,900	3,900	4,091	4,072	4.49	8	50K	205M
1396/04/14	3,895	3,895	4,167	3,897	(4.65)	16	506K	2B
1396/04/13	3,960	3,817	4,168	4,087	2.87	19	169K	693M
1396/04/12	4,120	3,962	4,120	3,973	(4.63)	25	194K	769M
1396/04/11	4,340	4,155	4,340	4,166	(4.73)	49	247K	1B
1396/04/10	4,200	4,120	4,416	4,373	3.97	47	420K	2B
1396/04/07	3,971	3,971	4,389	4,206	0.62	36	376K	2B
1396/04/04	4,239	4,167	4,239	4,180	(4.7)	4	24K	102M
1396/04/03	4,385	4,385	4,499	4,386	(4.96)	56	531K	2B
1396/03/31	4,405	4,405	4,625	4,615	4.77	258	3M	12B
1396/03/30	4,407	4,350	4,407	4,405	4.93	104	770K	3B
1396/03/29	4,198	4,198	4,198	4,198	4.98	6	91K	382M
1396/03/28	4,001	3,900	4,001	3,999	4.93	24	267K	1B
1396/03/27	3,735	3,735	3,811	3,811	4.99	15	85K	324M
1396/03/24	3,510	3,510	3,630	3,630	4.97	13	105K	380M
1396/03/23	3,200	3,200	3,480	3,458	4.31	24	242K	838M
1396/03/21	3,315	3,315	3,315	3,315	4.97	8	14K	45M
1396/03/20	3,295	3,158	3,295	3,158	0.0	21	227K	718M
1396/03/17	3,160	3,155	3,170	3,158	(4.07)	11	33K	104M
1396/03/16	3,250	3,250	3,315	3,292	4.24	26	86K	284M
1396/03/13	3,282	3,154	3,282	3,158	(4.88)	13	111K	349M
1396/03/10	3,400	3,288	3,400	3,320	(3.99)	15	164K	546M
1396/03/09	3,507	3,333	3,682	3,458	(1.4)	22	377K	1B
1396/03/08	3,507	3,496	3,507	3,507	5.00	138	3M	9B
1396/03/07	3,283	3,200	3,341	3,340	4.97	291	4M	12B
1396/03/06	3,180	3,180	3,183	3,182	4.95	40	290K	923M
1396/03/03	3,200	3,017	3,252	3,032	(2.13)	59	538K	2B
1396/03/02	3,090	3,084	3,102	3,098	1.31	6	14K	44M
1396/03/01	3,069	3,031	3,080	3,058	(4.11)	62	1M	3B
1396/02/31	3,401	3,130	3,401	3,189	(1.57)	74	1M	3B
1396/02/30	3,188	3,188	3,241	3,240	4.96	226	3M	10B
1396/02/27	3,071	3,001	3,088	3,087	4.96	79	523K	2B
1396/02/26	2,940	2,935	2,941	2,941	5.00	34	205K	604M
1396/02/25	2,702	2,702	2,920	2,801	(0.71)	35	587K	2B
1396/02/24	2,875	2,813	2,921	2,821	(4.73)	46	627K	2B
1396/02/23	3,099	3,040	3,188	2,961	2.81	40	142K	434M
1396/02/20	2,720	2,720	3,099	2,880	13.70	42	290K	847M
1395/12/28	2,437	2,436	2,600	2,533	(1.21)	28	283K	717M
1395/12/25	2,605	2,451	2,605	2,564	(0.35)	4	4K	11M
1395/12/24	2,573	2,573	2,573	2,573	1.38	1	400	1M
1395/12/23	2,460	2,460	2,550	2,538	2.30	8	59K	150M
1395/12/22	2,500	2,450	2,508	2,481	(0.16)	20	143K	355M
1395/12/21	2,485	2,480	2,505	2,485	3.71	40	435K	1B
1395/12/18	2,499	2,390	2,499	2,396	0.63	10	59K	141M
1395/12/17	2,350	2,350	2,459	2,381	1.67	21	206K	491M
1395/12/16	2,310	2,302	2,399	2,342	1.04	36	321K	752M
1395/12/15	2,310	2,300	2,360	2,318	1.09	25	168K	389M
1395/12/14	2,192	2,192	2,309	2,293	0.13	14	41K	93M
1395/12/11	2,288	2,201	2,302	2,290	11.44	61	415K	950M
1395/12/09	2,000	2,000	2,274	2,055	6.09	11	206K	436M
1395/12/08	2,269	2,118	2,269	1,937	0.21	3	6K	13M
1395/11/26	2,235	2,209	2,235	2,213	3.85	5	5K	12M
1395/11/25	2,131	2,125	2,132	2,131	2.85	8	22K	46M
1395/11/24	2,200	2,064	2,275	2,072	(4.6)	47	137K	285M
1395/11/23	2,191	2,163	2,195	2,172	(4.57)	14	51K	110M
1395/11/20	2,330	2,271	2,330	2,276	(4.77)	19	149K	338M
1395/11/19	2,337	2,337	2,449	2,390	0.97	4	7K	16M
1395/11/18	2,611	2,366	2,614	2,367	(4.94)	29	152K	361M
1395/11/17	2,490	2,489	2,490	2,490	(4.96)	5	8K	19M
1395/11/13	2,620	2,620	2,620	2,620	(3.29)	1	1K	3M
1395/11/11	2,740	2,698	2,740	2,709	3.44	3	1K	4M
1395/11/10	2,620	2,611	2,620	2,619	4.05	7	5K	12M
1395/11/05	2,520	2,512	2,520	2,517	(4.04)	4	5K	13M
1395/11/04	2,622	2,520	2,624	2,623	0.04	8	33K	86M
1395/11/03	2,633	2,622	2,633	2,622	0.0	4	31K	81M
1395/11/02	2,622	2,621	2,622	2,622	0.0	5	2K	6M
1395/10/29	2,650	2,620	2,650	2,622	(1.32)	4	6K	16M
1395/10/28	2,650	2,650	2,661	2,657	(0.97)	5	20K	53M
1395/10/27	2,760	2,682	2,760	2,683	(4.72)	7	7K	19M
1395/10/26	2,850	2,803	2,890	2,816	(4.54)	14	36K	101M
1395/10/15	2,910	2,910	2,960	2,950	0.03	7	24K	70M
1395/10/14	2,949	2,949	2,949	2,949	(0.41)	1	1K	4M
1395/10/12	2,962	2,961	2,962	2,961	0.24	2	1K	3M
1395/10/08	2,909	2,851	2,968	2,954	(0.47)	5	1K	4M
1395/10/07	2,968	2,968	2,968	2,968	0.78	1	400	1M
1395/10/06	2,945	2,944	2,945	2,945	4.06	14	32K	94M
1395/10/04	2,680	2,680	2,830	2,830	2.91	5	11K	32M
1395/09/30	2,750	2,750	2,750	2,750	0.0	22	211K	580M
1395/09/29	2,750	2,750	2,750	2,750	(0.4)	5	31K	86M
1395/09/24	2,805	2,751	2,805	2,761	(2.61)	11	42K	116M
1395/09/23	2,835	2,835	2,835	2,835	(3.04)	5	3K	7M
1395/09/22	2,973	2,920	2,973	2,924	(2.01)	3	6K	17M
1395/09/21	2,988	2,980	2,988	2,984	4.70	7	6K	17M
1395/09/20	2,850	2,850	2,850	2,850	0.18	1	1K	4M
1395/09/17	2,850	2,800	2,900	2,845	1.68	5	4K	11M
1395/09/16	2,800	2,790	2,800	2,798	1.60	5	5K	15M
1395/09/15	2,778	2,730	2,778	2,754	(0.86)	5	3K	8M
1395/09/14	2,780	2,775	2,780	2,778	0.73	4	2K	4M
1395/09/13	2,750	2,750	2,777	2,758	0.18	11	43K	120M
1395/09/09	2,761	2,750	2,785	2,753	(1.68)	5	31K	86M
1395/09/06	2,800	2,800	2,800	2,800	(0.28)	2	2K	6M
1395/09/03	2,900	2,800	2,900	2,808	(3.07)	4	10K	29M
1395/09/02	2,820	2,820	2,922	2,897	3.06	22	45K	131M
1395/09/01	2,800	2,761	2,820	2,811	1.77	9	26K	74M
1395/08/29	2,751	2,750	2,800	2,762	(1.04)	3	4K	10M
1395/08/26	2,750	2,750	2,800	2,791	2.50	4	3K	8M
1395/08/25	2,721	2,721	2,731	2,723	(4.42)	12	23K	64M
1395/08/24	2,850	2,849	2,850	2,849	(4.97)	12	14K	40M
1395/08/23	2,998	2,979	2,999	2,998	4.17	9	62K	186M
1395/08/19	2,960	2,830	2,960	2,878	(3.33)	33	171K	491M
1395/08/18	2,960	2,958	3,098	2,977	(2.62)	13	79K	235M
1395/08/17	3,057	3,056	3,057	3,057	4.98	34	245K	750M
1395/08/16	2,762	2,762	3,000	2,912	0.17	37	280K	815M
1395/08/15	2,922	2,724	2,923	2,907	(3.07)	35	385K	1B
1395/08/12	3,006	3,006	3,006	2,999	0.07	8	42K	125M
1395/08/11	3,006	3,006	3,006	2,997	0.0	2	10K	30M
1395/08/04	3,007	2,843	3,007	2,997	4.64	112	782K	2B
1395/08/03	2,864	2,864	2,864	2,864	4.99	13	26K	74M
1395/08/02	2,728	2,728	2,728	2,728	4.96	17	60K	165M
1395/08/01	2,550	2,550	2,623	2,599	4.00	26	69K	180M
1395/07/28	2,500	2,400	2,520	2,499	4.08	10	58K	146M
1395/07/27	2,403	2,400	2,450	2,401	(3.54)	10	44K	105M
1395/07/26	2,500	2,400	2,500	2,489	(0.44)	16	22K	56M
1395/07/25	2,498	2,498	2,500	2,500	0.85	14	38K	95M
1395/07/24	2,443	2,443	2,495	2,479	2.48	20	185K	459M
1395/07/19	2,400	2,400	2,424	2,419	0.75	3	1K	4M
1395/07/18	2,381	2,381	2,443	2,401	(0.33)	27	175K	419M
1395/07/17	2,447	2,400	2,450	2,409	(0.5)	7	30K	72M
1395/07/14	2,400	2,400	2,438	2,421	4.26	24	77K	186M
1395/07/13	2,310	2,301	2,390	2,322	(2.4)	46	165K	382M
1395/07/12	2,410	2,354	2,488	2,379	(1.04)	42	123K	293M
1395/07/11	2,375	2,372	2,429	2,404	2.21	23	121K	291M
1395/07/10	2,264	2,264	2,400	2,352	(1.26)	39	212K	498M
1395/07/07	2,384	2,350	2,384	2,382	(0.96)	19	110K	262M
1395/07/06	2,500	2,399	2,500	2,405	(3.49)	49	408K	981M
1395/07/05	2,560	2,500	2,560	2,492	0.32	7	52K	131M
1395/06/23	2,960	2,848	2,960	2,904	(3.1)	55	374K	1B
1395/06/21	2,900	2,900	3,005	2,997	4.72	136	1M	3B
1395/06/20	2,862	2,860	2,862	2,862	4.99	96	891K	3B
1395/06/17	2,625	2,625	2,734	2,726	4.69	19	67K	183M
1395/06/16	2,499	2,499	2,613	2,604	4.62	22	74K	193M
1395/06/15	2,504	2,453	2,577	2,489	(0.64)	22	125K	312M
1395/06/14	2,499	2,413	2,521	2,505	3.81	37	246K	617M
1395/06/13	2,410	2,410	2,494	2,413	0.50	26	544K	1B
1395/06/10	2,401	2,401	2,402	2,401	0.0	4	6K	15M
1395/06/09	2,401	2,401	2,403	2,401	(0.41)	4	9K	22M
1395/06/08	2,484	2,402	2,484	2,411	(0.12)	9	60K	144M
1395/06/07	2,450	2,400	2,470	2,414	0.54	12	107K	258M
1395/06/06	2,401	2,400	2,405	2,401	0.0	12	37K	90M
1395/06/03	2,450	2,400	2,450	2,401	(3.84)	38	146K	350M
1395/06/02	2,500	2,493	2,510	2,497	(4.8)	8	53K	133M
1395/06/01	2,623	2,623	2,623	2,623	4.96	3	4K	9M
1395/05/31	2,501	2,470	2,501	2,499	(3.66)	16	86K	216M
1395/05/30	2,650	2,524	2,650	2,594	(2.04)	8	20K	52M
1395/05/27	2,648	2,648	2,648	2,648	5.00	26	93K	246M
1395/05/26	2,455	2,455	2,523	2,522	4.95	5	8K	20M
1395/05/25	2,620	2,400	2,620	2,403	(3.73)	14	93K	223M
1395/05/24	2,640	2,481	2,640	2,496	(4.4)	8	51K	127M
1395/05/23	2,598	2,598	2,620	2,611	4.44	9	102K	267M
1395/05/19	2,506	2,493	2,506	2,500	(4.73)	6	72K	181M
1395/05/18	2,624	2,624	2,624	2,624	(0.04)	1	50	131K
1395/05/17	2,715	2,624	2,715	2,625	(4.96)	15	51K	134M
1395/05/16	2,738	2,738	2,899	2,762	(4.16)	13	32K	88M
1395/05/12	2,900	2,791	2,900	2,882	(1.87)	6	21K	60M
1395/05/11	2,920	2,850	2,950	2,937	4.52	34	84K	245M
1395/05/10	2,810	2,810	2,810	2,810	4.97	30	97K	271M
1395/05/06	2,660	2,660	2,677	2,677	4.98	28	181K	486M
1395/05/05	2,554	2,434	2,554	2,550	4.81	21	82K	209M
1395/05/04	2,388	2,388	2,435	2,433	4.87	5	19K	46M
1395/05/02	2,320	2,320	2,320	2,320	0.0	1	3K	7M
1395/04/30	2,320	2,315	2,320	2,320	0.35	5	183K	424M
1395/04/29	2,312	2,312	2,312	2,312	0.0	2	2K	5M
1395/04/27	2,333	2,300	2,333	2,312	(4.5)	29	82K	189M
1395/04/22	2,420	2,420	2,424	2,421	1.13	3	820	2M
1395/04/21	2,307	2,211	2,403	2,394	4.59	22	37K	88M
1395/04/20	2,125	2,110	2,328	2,289	3.20	13	47K	107M
1395/04/19	2,201	2,201	2,220	2,218	(1.81)	2	11K	24M
1395/04/15	2,252	2,251	2,307	2,259	(4.56)	13	22K	50M
1395/04/14	2,201	2,201	2,424	2,367	2.51	10	15K	36M
1395/04/13	2,235	2,235	2,460	2,309	(1.83)	13	47K	108M
1395/04/12	2,351	2,351	2,360	2,352	(4.93)	5	22K	51M
1395/04/09	2,474	2,474	2,474	2,474	(0.76)	8	44K	110M
1395/04/08	2,490	2,474	2,689	2,493	(4.26)	24	53K	131M
1395/04/06	2,658	2,524	2,700	2,604	(0.08)	4	2K	6M
1395/04/05	2,604	2,602	2,699	2,606	1.01	12	24K	62M
1395/04/02	2,563	2,563	2,692	2,580	(4.34)	6	3K	9M
1395/04/01	2,739	2,600	2,740	2,697	1.81	8	8K	22M
1395/03/31	2,619	2,619	2,747	2,649	1.18	8	23K	62M
1395/03/30	2,620	2,618	2,621	2,618	(4.97)	21	184K	482M
1395/03/29	2,764	2,650	2,764	2,755	4.63	23	100K	277M
1395/03/26	2,635	2,625	2,635	2,633	4.90	34	116K	305M
1395/03/25	2,510	2,510	2,510	2,510	4.98	17	36K	89M
1395/03/24	2,274	2,274	2,417	2,391	3.87	8	53K	126M
1395/03/23	2,291	2,291	2,314	2,302	4.45	34	348K	801M
1395/03/22	2,212	2,200	2,212	2,204	(0.14)	7	32K	71M
1395/03/19	2,207	2,207	2,208	2,207	0.05	4	6K	12M
1395/03/18	2,206	2,206	2,206	2,206	0.0	2	3K	6M
1395/03/17	2,206	2,206	2,206	2,206	0.05	2	890	2M
1395/03/12	2,202	2,202	2,205	2,205	0.05	4	21K	47M
1395/03/11	2,280	2,201	2,288	2,204	0.18	5	27K	59M
1395/03/10	2,200	2,200	2,200	2,200	(0.18)	6	2K	5M
1395/03/08	2,280	2,201	2,280	2,204	0.18	7	14K	32M
1395/03/05	2,200	2,200	2,200	2,200	(4.1)	2	2K	5M
1395/03/04	2,290	2,290	2,299	2,294	1.10	4	960	2M
1395/03/03	2,250	2,250	2,279	2,269	2.02	6	6K	13M
1395/03/01	2,222	2,222	2,250	2,224	2.39	4	1K	3M
1395/02/29	2,172	2,172	2,172	2,172	(4.4)	2	807	2M
1395/02/28	2,265	2,265	2,279	2,272	0.44	7	45K	103M
1395/02/27	2,269	2,150	2,269	2,262	2.35	14	110K	249M
1395/02/26	2,200	2,200	2,250	2,210	1.66	18	56K	124M
1395/02/25	2,174	2,174	2,174	2,174	0.23	2	361	785K
1395/02/22	2,103	2,103	2,169	2,169	(1.45)	4	8K	16M
1395/02/21	2,202	2,201	2,202	2,201	0.0	6	40K	88M
1395/02/20	2,201	2,200	2,225	2,201	(1.08)	38	309K	681M
1395/02/19	2,213	2,200	2,250	2,225	0.54	24	283K	629M
1395/02/18	2,200	2,200	2,240	2,213	0.55	7	39K	86M
1395/02/15	2,239	2,200	2,239	2,201	(0.36)	6	28K	62M
1395/02/14	2,190	2,190	2,239	2,209	0.87	50	389K	858M
1395/02/13	2,200	2,187	2,227	2,190	0.14	27	262K	573M
1395/02/12	2,101	2,101	2,210	2,187	(0.59)	24	112K	246M
1395/02/11	2,191	2,191	2,210	2,200	(0.14)	7	132K	290M
1395/02/08	2,175	2,122	2,205	2,203	(0.14)	7	114K	251M
1395/02/07	2,102	2,101	2,210	2,206	0.32	27	362K	798M
1395/02/06	2,111	2,111	2,200	2,199	0.18	27	197K	433M
1395/02/05	2,195	2,190	2,200	2,195	1.01	11	18K	40M
1395/02/04	2,180	2,126	2,180	2,173	0.09	2	6K	13M
1395/02/01	2,136	2,136	2,180	2,171	1.64	8	79K	172M
1395/01/31	2,119	2,117	2,150	2,136	0.90	22	188K	401M
1395/01/30	2,117	2,117	2,117	2,117	0.0	14	85K	179M
1395/01/28	2,180	2,100	2,180	2,117	(0.61)	23	172K	364M
1395/01/25	2,194	2,085	2,194	2,130	(2.92)	25	134K	286M
1395/01/24	2,194	2,194	2,194	2,194	4.98	47	302K	662M
1395/01/23	2,110	2,010	2,200	2,090	16.11	72	415K	867M
1395/01/22	2,102	2,102	2,150	1,800	3.09	12	37K	78M
1394/12/26	1,741	1,741	1,779	1,746	(0.68)	14	53K	92M
1394/12/25	1,759	1,741	1,762	1,758	0.98	11	279K	491M
1394/12/24	1,770	1,700	1,798	1,741	(1.69)	36	201K	350M
1394/12/22	1,730	1,730	1,800	1,771	(1.17)	18	102K	181M
1394/12/19	1,800	1,750	1,800	1,792	(0.22)	8	52K	93M
1394/12/18	1,793	1,750	1,800	1,796	0.67	10	104K	186M
1394/12/17	1,770	1,770	1,800	1,784	(0.78)	18	273K	487M
1394/12/16	1,702	1,702	1,800	1,798	3.33	23	166K	299M
1394/12/15	1,705	1,705	1,776	1,740	1.28	18	115K	199M
1394/12/12	1,800	1,670	1,800	1,718	(0.06)	21	142K	244M
1394/12/11	1,702	1,702	1,721	1,719	1.00	11	42K	73M
1394/12/10	1,701	1,680	1,798	1,702	(3.35)	9	81K	138M
1394/12/09	1,772	1,754	1,772	1,761	0.40	7	18K	31M
1394/12/08	1,754	1,750	1,754	1,754	4.97	10	42K	74M
1394/12/05	1,630	1,630	1,758	1,671	(1.01)	10	11K	19M
1394/12/04	1,809	1,683	1,809	1,688	(4.58)	24	56K	95M
1394/12/03	1,820	1,765	1,820	1,769	(4.74)	42	137K	242M
1394/12/02	1,860	1,857	1,860	1,857	(4.96)	8	21K	39M
1394/12/01	2,010	1,860	2,010	1,954	2.04	37	206K	402M
1394/11/28	1,871	1,871	1,923	1,915	4.53	23	136K	260M
1394/11/26	1,711	1,711	1,837	1,832	4.69	72	612K	1B
1394/11/25	1,750	1,704	1,772	1,750	3.67	89	501K	877M
1394/11/24	1,670	1,670	1,699	1,688	0.72	10	30K	51M
1394/11/21	1,641	1,640	1,728	1,676	(2.67)	28	176K	296M
1394/11/20	1,720	1,650	1,790	1,722	(0.4)	71	380K	655M
1394/11/19	1,758	1,728	1,758	1,729	(4.9)	132	642K	1B
1394/11/18	1,995	1,812	1,995	1,818	(4.67)	57	333K	606M
1394/11/17	1,941	1,762	1,941	1,907	3.08	35	196K	375M
1394/11/14	1,848	1,843	1,852	1,850	4.88	33	298K	551M
1394/11/13	1,760	1,760	1,765	1,764	4.94	24	86K	152M
1394/11/12	1,666	1,660	1,684	1,681	4.80	14	53K	89M
1394/11/11	1,573	1,525	1,651	1,604	1.97	52	417K	669M
1394/11/10	1,573	1,573	1,573	1,573	0.0	7	48K	76M
1394/11/07	1,573	1,573	1,573	1,573	4.94	27	142K	223M
1394/11/06	1,510	1,450	1,510	1,499	4.17	17	54K	81M
1394/11/04	1,351	1,351	1,451	1,439	4.12	21	129K	185M
1394/11/03	1,350	1,350	1,397	1,382	3.83	15	91K	126M
1394/10/30	1,331	1,330	1,333	1,331	0.0	31	267K	355M
1394/10/29	1,331	1,331	1,331	1,331	0.08	4	24K	32M
1394/10/28	1,330	1,330	1,330	1,330	(1.85)	13	84K	111M
1394/10/27	1,400	1,301	1,400	1,355	(1.02)	13	136K	184M
1394/10/26	1,397	1,350	1,397	1,369	1.71	13	76K	104M
1394/10/23	1,331	1,330	1,385	1,346	0.30	19	61K	83M
1394/10/22	1,329	1,329	1,356	1,342	0.83	31	170K	228M
1394/10/21	1,330	1,326	1,338	1,331	0.15	23	262K	349M
1394/10/20	1,349	1,326	1,349	1,329	0.30	5	11K	15M
1394/10/19	1,309	1,309	1,333	1,325	1.22	13	130K	172M
1394/10/16	1,329	1,290	1,330	1,309	(1.06)	21	165K	216M
1394/10/15	1,251	1,251	1,338	1,323	2.24	13	133K	176M
1394/10/14	1,310	1,251	1,310	1,294	3.44	8	14K	18M
1394/10/13	1,241	1,241	1,270	1,251	0.16	9	42K	53M
1394/10/12	1,250	1,235	1,250	1,249	(0.4)	14	33K	41M
1394/10/09	1,257	1,250	1,260	1,254	0.24	8	44K	56M
1394/10/07	1,255	1,250	1,260	1,251	(1.11)	9	26K	32M
1394/10/06	1,290	1,215	1,320	1,265	(0.86)	13	81K	103M
1394/10/05	1,276	1,276	1,276	1,276	0.39	1	5K	6M
1394/10/02	1,271	1,271	1,271	1,271	(3.13)	1	8K	10M
1394/10/01	1,238	1,238	1,350	1,312	0.69	8	31K	40M
1394/09/30	1,321	1,270	1,322	1,303	(0.69)	35	121K	158M
1394/09/29	1,310	1,310	1,338	1,312	(1.2)	2	11K	14M
1394/09/28	1,329	1,300	1,329	1,328	4.90	47	404K	536M
1394/09/25	1,266	1,266	1,266	1,266	4.98	5	29K	37M
1394/09/24	1,206	1,206	1,227	1,206	0.33	8	258K	311M
1394/09/23	1,271	1,271	1,271	1,202	0.67	4	27K	34M
1394/08/26	1,459	1,450	1,493	1,471	3.45	42	273K	402M
1394/08/25	1,428	1,361	1,447	1,422	3.12	23	316K	449M
1394/08/24	1,400	1,350	1,400	1,379	(1.5)	40	323K	446M
1394/08/23	1,420	1,382	1,462	1,400	(1.13)	16	120K	167M
1394/08/20	1,412	1,409	1,440	1,416	0.64	6	20K	28M
1394/08/19	1,406	1,406	1,410	1,407	(0.28)	7	26K	36M
1394/08/18	1,421	1,402	1,421	1,411	(0.7)	10	40K	56M
1394/08/17	1,421	1,421	1,424	1,421	(2.07)	5	33K	47M
1394/08/16	1,480	1,440	1,480	1,451	2.91	27	58K	84M
1394/08/13	1,401	1,401	1,420	1,410	(4.28)	3	2K	3M
1394/08/12	1,478	1,421	1,478	1,473	(0.34)	15	261K	385M
1394/08/11	1,460	1,413	1,495	1,478	3.79	10	74K	109M
1394/08/10	1,430	1,380	1,430	1,424	(0.49)	6	45K	64M
1394/08/09	1,431	1,430	1,431	1,431	(4.22)	4	9K	12M
1394/08/06	1,538	1,440	1,538	1,494	1.70	32	188K	281M
1394/08/05	1,459	1,450	1,474	1,469	4.63	34	248K	364M
1394/08/04	1,401	1,380	1,454	1,404	(0.28)	13	44K	62M
1394/08/03	1,375	1,360	1,431	1,408	3.23	10	26K	37M
1394/07/29	1,301	1,300	1,383	1,364	2.56	14	89K	121M
1394/07/28	1,300	1,300	1,338	1,330	4.31	30	96K	128M
1394/07/27	1,318	1,262	1,318	1,275	(3.48)	4	26K	33M
1394/07/26	1,363	1,304	1,363	1,321	(2.72)	10	35K	47M
1394/07/25	1,296	1,296	1,363	1,358	4.54	33	128K	174M
1394/07/22	1,295	1,295	1,310	1,299	3.75	11	28K	37M
1394/07/21	1,290	1,250	1,290	1,252	(0.63)	20	833K	1B
1394/07/20	1,257	1,257	1,263	1,260	4.74	21	107K	135M
1394/07/19	1,201	1,201	1,203	1,203	(0.5)	4	10K	11M
1394/07/18	1,221	1,200	1,222	1,209	(0.9)	15	147K	177M
1394/07/15	1,222	1,217	1,230	1,220	(0.49)	12	104K	126M
1394/07/14	1,230	1,222	1,230	1,226	0.66	3	16K	20M
1394/07/13	1,222	1,213	1,230	1,218	(0.49)	16	72K	88M
1394/07/12	1,204	1,203	1,260	1,224	(0.24)	7	34K	41M
1394/07/11	1,220	1,219	1,270	1,227	(2.62)	29	132K	162M
1394/07/08	1,260	1,260	1,260	1,260	3.19	5	14K	17M
1394/07/07	1,221	1,221	1,221	1,221	(4.53)	1	6K	7M
1394/07/06	1,280	1,276	1,280	1,279	4.15	2	5K	6M
1394/07/05	1,230	1,204	1,235	1,228	(2.38)	32	879K	1B
1394/07/04	1,258	1,258	1,258	1,258	1.86	2	5K	6M
1394/07/01	1,270	1,202	1,285	1,235	0.90	174	2M	3B
1394/06/31	1,224	1,224	1,224	1,224	4.97	3	28K	34M
1394/06/30	1,157	1,157	1,256	1,166	(3.87)	8	25K	29M
1394/06/29	1,275	1,152	1,275	1,213	(12.29)	37	220K	267M
1394/06/28	1,277	1,250	1,277	1,383	(2.47)	9	34K	43M
1394/06/25	1,380	1,251	1,380	1,418	(0.14)	3	2K	3M
1394/06/24	1,454	1,141	1,520	1,420	(1.46)	13	63K	87M
1394/06/23	1,442	1,442	1,442	1,441	0.0	8	26K	37M
1394/04/24	1,847	1,685	1,847	1,691	(4.62)	80	239K	404M
1394/04/23	1,796	1,752	1,818	1,773	(3.85)	101	477K	846M
1394/04/22	1,770	1,770	1,880	1,844	2.84	62	291K	536M
1394/04/21	1,800	1,751	1,834	1,793	2.57	42	127K	227M
1394/04/20	1,636	1,635	1,781	1,748	3.01	115	430K	752M
1394/04/16	1,678	1,635	1,722	1,697	(0.06)	93	451K	765M
1394/04/15	1,694	1,683	1,700	1,698	1.56	32	155K	263M
1394/04/14	1,632	1,632	1,720	1,672	(1.18)	22	103K	172M
1394/04/13	1,729	1,667	1,729	1,692	1.20	68	253K	428M
1394/04/10	1,631	1,620	1,729	1,672	0.42	19	17K	28M
1394/04/09	1,630	1,620	1,683	1,665	3.87	64	232K	386M
1394/04/08	1,615	1,572	1,620	1,603	2.30	27	63K	101M
1394/04/07	1,590	1,560	1,590	1,567	(1.82)	22	79K	123M
1394/04/06	1,658	1,571	1,658	1,596	(2.21)	23	49K	79M
1394/04/03	1,660	1,602	1,660	1,632	1.24	31	92K	150M
1394/04/02	1,642	1,588	1,650	1,612	(0.31)	73	365K	588M
1394/04/01	1,610	1,550	1,649	1,617	1.51	24	88K	142M
1394/03/31	1,610	1,560	1,610	1,593	(1.06)	41	118K	187M
1394/03/30	1,670	1,603	1,680	1,610	(3.54)	31	94K	151M
1394/03/27	1,635	1,635	1,680	1,669	3.92	47	308K	515M
1394/03/26	1,630	1,538	1,630	1,606	1.32	34	128K	206M
1394/03/25	1,560	1,560	1,640	1,585	(3.18)	3	4K	6M
1394/03/24	1,643	1,574	1,644	1,637	4.53	88	487K	798M
1394/03/23	1,539	1,539	1,567	1,566	4.89	38	276K	433M
1394/03/20	1,501	1,482	1,539	1,493	(4.23)	80	370K	552M
1394/03/19	1,615	1,557	1,699	1,559	(4.82)	42	251K	392M
1394/03/18	1,656	1,615	1,670	1,638	(3.65)	34	187K	306M
1394/03/17	1,700	1,656	1,740	1,700	1.37	62	529K	900M
1394/03/16	1,774	1,650	1,774	1,677	(1.76)	16	36K	61M
1394/03/12	1,734	1,654	1,734	1,707	0.89	27	129K	221M
1394/03/11	1,680	1,680	1,740	1,692	(0.24)	21	141K	239M
1394/03/10	1,701	1,692	1,712	1,696	(4.77)	54	308K	522M
1394/03/09	1,780	1,769	1,800	1,781	(4.35)	43	272K	485M
1394/03/06	1,840	1,820	1,911	1,862	1.69	104	416K	775M
1394/03/05	1,839	1,791	1,839	1,831	4.51	161	2M	3B
1394/03/04	1,748	1,699	1,780	1,752	3.30	67	228K	399M
1394/03/03	1,700	1,671	1,701	1,696	(0.24)	13	24K	41M
1394/03/02	1,700	1,680	1,760	1,700	(2.3)	14	27K	46M
1394/02/30	1,740	1,710	1,755	1,740	(0.8)	3	16K	28M
1394/02/29	1,730	1,730	1,756	1,754	4.84	42	286K	501M
1394/02/28	1,750	1,660	1,750	1,673	(1.93)	9	56K	93M
1394/02/27	1,620	1,620	1,739	1,706	0.24	8	33K	56M
1394/02/23	1,707	1,692	1,708	1,702	(4.06)	30	179K	305M
1394/02/22	1,750	1,735	1,788	1,774	4.17	56	170K	302M
1394/02/21	1,570	1,570	1,706	1,703	4.80	31	136K	231M
1394/02/20	1,621	1,619	1,640	1,625	(4.64)	90	465K	755M
1394/02/19	1,701	1,687	1,721	1,704	(4.0)	32	147K	250M
1394/02/16	1,850	1,750	1,850	1,775	(2.53)	12	50K	89M
1394/02/15	1,898	1,800	1,898	1,821	0.0	6	18K	33M
1394/02/14	1,861	1,815	1,861	1,821	(4.66)	38	163K	298M
1394/02/13	1,888	1,810	1,923	1,910	4.20	33	83K	158M
1394/02/09	1,985	1,830	1,985	1,833	(4.83)	66	272K	498M
1394/02/08	1,911	1,906	2,030	1,926	(3.99)	22	40K	77M
1394/02/07	2,124	1,950	2,124	2,006	(6.48)	62	277K	555M
1394/02/06	2,200	2,140	2,200	2,145	0.23	23	121K	260M
1394/01/18	2,269	2,092	2,269	2,140	(2.82)	53	390K	834M
1394/01/17	2,211	2,050	2,211	2,202	4.56	221	2M	5B
1394/01/16	2,106	2,106	2,106	2,106	4.99	3	22K	46M
1394/01/15	2,006	2,006	2,006	2,006	4.97	11	168K	338M
1394/01/11	1,897	1,897	1,912	1,911	4.94	93	618K	1B
1394/01/10	1,811	1,811	1,904	1,821	(4.26)	13	36K	66M
1394/01/09	1,850	1,850	1,909	1,902	4.56	81	607K	1B
1394/01/08	1,828	1,798	1,828	1,819	1.11	37	108K	197M
1394/01/05	1,734	1,734	1,829	1,799	(0.33)	11	30K	54M
1393/12/27	1,839	1,798	1,839	1,805	1.46	25	214K	387M
1393/12/26	1,766	1,705	1,798	1,779	(0.17)	9	91K	163M
1393/12/25	1,768	1,766	1,825	1,782	(4.09)	53	471K	839M
1393/12/24	1,799	1,799	1,940	1,858	0.22	45	240K	445M
1393/12/23	1,798	1,798	1,883	1,854	3.34	64	440K	817M
1393/12/20	1,790	1,733	1,856	1,794	0.0	32	168K	301M
1393/12/19	1,788	1,661	1,830	1,794	2.93	52	222K	399M
1393/12/18	1,744	1,729	1,744	1,743	2.65	6	16K	28M
1393/12/17	1,690	1,688	1,720	1,698	(4.07)	33	93K	159M
1393/12/16	1,768	1,766	1,857	1,770	(4.74)	18	46K	81M
1393/12/13	1,860	1,750	1,869	1,858	3.74	17	112K	209M
1393/12/12	1,750	1,690	1,815	1,791	1.42	7	14K	26M
1393/12/11	1,850	1,750	1,850	1,766	(0.45)	17	55K	98M
1393/12/10	1,638	1,638	1,791	1,774	3.99	46	256K	454M
1393/12/09	1,711	1,698	1,740	1,706	(4.53)	31	112K	192M
1393/12/06	1,890	1,760	1,890	1,787	(3.51)	43	278K	497M
1393/12/05	1,800	1,778	1,890	1,852	1.48	73	516K	956M
1393/12/04	1,781	1,768	1,880	1,825	(1.83)	112	765K	1B
1393/12/03	1,859	1,859	1,859	1,859	4.97	89	791K	1B
1393/12/02	1,778	1,700	1,813	1,771	2.55	148	1M	2B
1393/11/29	1,727	1,682	1,727	1,727	4.98	153	2M	4B
1393/11/28	1,646	1,625	1,647	1,645	4.84	91	1M	2B
1393/11/27	1,575	1,470	1,578	1,569	4.39	36	169K	266M
1393/11/26	1,501	1,500	1,550	1,503	(0.4)	8	26K	39M
1393/11/25	1,504	1,500	1,559	1,509	0.60	36	156K	236M
1393/11/21	1,501	1,489	1,540	1,500	(3.91)	63	146K	220M
1393/11/20	1,598	1,545	1,598	1,561	(4.0)	48	338K	528M
1393/11/19	1,673	1,550	1,673	1,626	2.01	47	215K	350M
1393/11/18	1,566	1,566	1,619	1,594	4.87	46	273K	436M
1393/11/04	1,576	1,486	1,576	1,520	(0.2)	21	63K	95M
1393/11/01	1,522	1,522	1,530	1,523	(4.93)	21	75K	114M
1393/10/30	1,602	1,597	1,606	1,602	(4.59)	14	52K	84M
1393/10/29	1,679	1,679	1,679	1,679	1.57	2	650	1M
1393/10/28	1,650	1,647	1,694	1,653	(3.73)	10	21K	35M
1393/10/27	1,670	1,670	1,728	1,717	0.70	24	56K	95M
1393/10/24	1,744	1,671	1,744	1,705	1.25	5	8K	14M
1393/10/23	1,683	1,680	1,749	1,684	0.24	7	12K	20M
1393/10/22	1,678	1,678	1,680	1,680	5.00	8	58K	97M
1393/10/21	1,657	1,593	1,755	1,600	(4.53)	91	352K	563M
1393/10/20	1,686	1,672	1,686	1,676	(3.51)	7	40K	68M
1393/10/17	1,720	1,720	1,840	1,737	(1.19)	6	12K	20M
1393/10/16	1,889	1,750	1,889	1,758	(4.56)	29	81K	143M
1393/10/15	1,878	1,800	1,878	1,842	(0.05)	7	12K	21M
1393/10/14	1,751	1,751	1,844	1,843	4.89	54	200K	368M
1393/10/13	1,760	1,721	1,846	1,757	(2.39)	19	53K	94M
1393/10/10	1,800	1,790	1,802	1,800	(2.28)	14	74K	132M
1393/10/09	1,830	1,830	1,869	1,842	2.16	18	46K	86M
1393/10/08	1,902	1,777	1,902	1,803	(3.06)	38	142K	256M
1393/10/07	1,850	1,726	1,872	1,860	4.32	57	262K	487M
1393/10/06	1,770	1,769	1,822	1,783	(4.24)	30	93K	166M
1393/10/03	1,950	1,825	1,950	1,862	(3.07)	56	138K	257M
1393/10/01	1,890	1,868	1,924	1,921	4.80	56	373K	716M
1393/09/29	1,780	1,780	1,864	1,833	3.21	72	256K	470M
1393/09/26	1,791	1,750	1,791	1,776	0.17	24	43K	76M
1393/09/25	1,789	1,746	1,789	1,773	3.93	23	42K	75M
1393/09/24	1,727	1,706	1,727	1,706	(4.96)	40	315K	537M
1393/09/23	1,889	1,762	1,889	1,795	(3.18)	30	192K	345M
1393/09/19	1,848	1,831	1,889	1,854	2.77	56	230K	427M
1393/09/18	1,810	1,760	1,834	1,804	(0.11)	16	59K	107M
1393/09/17	1,745	1,745	1,840	1,806	2.85	28	68K	123M
1393/09/16	1,818	1,744	1,819	1,756	(4.31)	36	107K	188M
1393/09/15	1,740	1,730	1,849	1,835	1.94	31	254K	466M
1393/09/12	1,831	1,765	1,831	1,800	(3.07)	40	180K	323M
1393/09/11	1,905	1,818	1,905	1,857	0.38	16	43K	80M
1393/09/10	1,850	1,800	1,868	1,850	2.89	53	164K	303M
1393/09/09	1,846	1,797	1,846	1,798	(4.92)	36	90K	161M
1393/09/08	1,970	1,846	1,974	1,891	0.59	99	313K	593M
1393/09/05	1,848	1,848	2,034	1,880	(3.29)	35	91K	172M
1393/09/04	1,944	1,944	1,944	1,944	(4.99)	6	10K	19M
1393/09/03	2,015	1,959	2,070	2,046	0.74	54	186K	381M
1393/09/02	2,045	2,028	2,045	2,031	3.62	9	8K	17M
1393/09/01	1,900	1,900	2,060	1,960	(0.56)	17	21K	42M
1393/08/28	2,000	1,965	2,000	1,971	(0.66)	28	130K	256M
1393/08/27	2,001	1,963	2,001	1,984	(2.7)	11	40K	80M
1393/08/26	2,010	2,000	2,100	2,039	0.05	28	92K	187M
1393/08/25	2,068	2,000	2,132	2,038	(1.16)	41	153K	311M
1393/08/24	2,070	1,976	2,094	2,062	(0.05)	25	111K	230M
1393/08/21	2,011	1,956	2,104	2,063	2.94	86	309K	638M
1393/08/20	1,963	1,963	2,099	2,004	(1.91)	48	207K	415M
1393/08/19	2,095	1,948	2,128	2,043	(0.34)	74	255K	521M
1393/08/18	1,965	1,965	2,100	2,050	2.19	66	218K	447M
1393/08/17	2,007	2,000	2,040	2,006	(4.7)	78	296K	593M
1393/08/14	2,118	2,082	2,185	2,105	(3.93)	98	468K	985M
1393/08/11	2,223	2,150	2,223	2,191	3.45	106	494K	1B
1393/08/10	2,118	2,117	2,118	2,118	4.96	37	291K	616M
1393/08/07	2,000	1,990	2,026	2,018	4.56	44	248K	501M
1393/08/06	1,880	1,823	1,937	1,930	4.61	92	491K	948M
1393/08/05	1,840	1,812	1,870	1,845	1.60	20	54K	100M
1393/08/04	1,855	1,812	1,855	1,816	(0.44)	17	71K	129M
1393/08/03	1,767	1,800	1,848	1,824	1.28	24	150K	274M
1393/07/30	1,810	1,760	1,850	1,801	(1.8)	23	43K	78M
1393/07/29	1,870	1,801	1,888	1,834	(2.65)	36	127K	232M
1393/07/28	1,833	1,800	1,890	1,884	4.67	58	326K	614M
1393/07/27	1,785	1,785	1,820	1,800	1.47	53	162K	292M
1393/07/26	1,785	1,735	1,785	1,774	2.42	46	139K	247M
1393/07/23	1,720	1,720	1,779	1,732	0.46	9	31K	53M
1393/07/22	1,721	1,712	1,750	1,724	0.29	29	143K	247M
1393/07/20	1,741	1,712	1,741	1,719	(0.06)	7	28K	48M
1393/07/19	1,712	1,700	1,759	1,720	(1.32)	35	175K	301M
1393/07/16	1,702	1,701	1,790	1,743	(0.57)	21	60K	105M
1393/07/15	1,844	1,728	1,844	1,753	(3.52)	13	69K	122M
1393/07/14	1,777	1,776	1,820	1,817	4.79	63	355K	645M
1393/07/12	1,731	1,722	1,799	1,734	(3.93)	13	52K	91M
1393/07/09	1,825	1,725	1,838	1,805	1.80	20	72K	130M
1393/07/08	1,782	1,762	1,855	1,773	(1.72)	6	10K	18M
1393/07/07	1,900	1,782	1,900	1,804	(2.22)	17	94K	170M
1393/07/06	1,809	1,820	1,849	1,845	4.77	15	41K	76M
1393/07/05	1,820	1,701	1,820	1,761	0.46	16	65K	114M
1393/07/02	1,777	1,750	1,808	1,753	0.86	16	45K	80M
1393/07/01	1,775	1,733	1,775	1,738	(0.63)	11	35K	62M
1393/06/31	1,773	1,730	1,774	1,749	1.27	22	53K	92M
1393/06/30	1,750	1,715	1,750	1,727	1.53	9	17K	29M
1393/06/29	1,680	1,680	1,778	1,701	(2.8)	20	95K	161M
1393/06/26	1,764	1,750	1,764	1,750	2.04	5	10K	17M
1393/06/25	1,790	1,700	1,790	1,715	(3.81)	33	228K	390M
1393/06/24	1,825	1,750	1,825	1,783	2.41	3	4K	7M
1393/06/23	1,700	1,700	1,795	1,741	(0.06)	19	136K	238M
1393/06/22	1,725	1,723	1,810	1,742	(1.64)	5	40K	69M
1393/06/19	1,802	1,751	1,802	1,771	(3.85)	30	217K	384M
1393/06/18	1,850	1,822	1,852	1,842	(2.38)	31	25K	47M
1393/06/17	1,930	1,880	1,930	1,887	1.89	11	34K	63M
1393/06/16	1,852	1,852	1,854	1,852	(0.22)	10	28K	53M
1393/06/15	1,857	1,853	1,857	1,856	(1.12)	3	10K	19M
1393/06/12	1,875	1,871	1,882	1,877	(1.93)	12	22K	41M
1393/06/11	1,910	1,864	1,928	1,914	1.65	17	212K	405M
1393/06/10	1,940	1,861	1,940	1,883	0.37	42	277K	522M
1393/06/09	1,930	1,860	1,969	1,876	(3.75)	51	331K	620M
1393/06/08	1,990	1,936	1,990	1,949	(4.08)	9	27K	52M
1393/06/05	2,030	1,968	2,040	2,032	4.05	218	400K	812M
1393/06/04	1,891	1,890	1,980	1,953	3.55	31	158K	308M
1393/06/03	1,980	1,850	1,980	1,886	(2.03)	12	49K	93M
1393/06/02	1,925	1,922	1,926	1,925	(3.7)	7	46K	88M
1393/06/01	1,999	1,950	2,010	1,999	4.39	30	100K	200M
1393/05/29	1,913	1,908	1,930	1,915	(0.83)	15	71K	137M
1393/05/28	2,038	1,925	2,038	1,931	(1.53)	27	113K	219M
1393/05/27	1,948	1,905	1,990	1,961	3.43	19	72K	142M
1393/05/26	1,933	1,884	1,983	1,896	(4.39)	92	327K	619M
1393/05/25	2,067	1,955	2,067	1,983	(0.35)	16	158K	312M
1393/05/22	1,975	1,975	2,050	1,990	0.15	3	5K	10M
1393/05/21	2,008	1,980	2,008	1,987	(1.05)	17	67K	134M
1393/05/20	2,137	2,001	2,137	2,008	(3.18)	8	59K	119M
1393/05/19	2,140	2,025	2,140	2,074	1.52	47	125K	258M
1393/05/18	2,174	2,014	2,180	2,043	(3.13)	15	16K	33M
1393/05/15	2,109	2,108	2,109	2,109	4.98	46	176K	372M
1393/05/14	1,950	1,950	2,014	2,009	4.69	41	131K	262M
1393/05/13	1,903	1,900	1,990	1,919	0.0	15	57K	110M
1393/05/12	1,980	1,915	1,980	1,919	(1.94)	7	16K	31M
1393/05/11	1,969	1,925	1,999	1,957	(1.16)	7	12K	24M
1393/05/06	1,970	1,970	2,020	1,980	(4.39)	51	159K	314M
1393/05/05	2,240	2,036	2,240	2,071	(3.36)	58	218K	452M
1393/05/04	2,059	2,059	2,158	2,143	4.23	51	380K	814M
1393/05/01	2,055	2,045	2,089	2,056	0.73	12	42K	86M
1393/04/31	2,025	2,025	2,060	2,041	0.99	4	4K	9M
1393/04/30	1,977	1,977	2,054	2,021	2.23	11	117K	236M
1393/04/29	1,976	1,975	1,993	1,977	0.05	22	165K	326M
1393/04/25	1,970	1,970	1,970	1,976	0.0	2	5K	10M
1393/04/17	2,070	2,070	2,140	2,126	4.27	66	296K	629M
1393/04/16	2,095	2,006	2,095	2,039	1.65	19	108K	220M
1393/04/15	2,006	2,006	2,006	2,006	4.97	18	62K	124M
1393/04/14	1,911	1,911	1,911	1,911	5.00	5	17K	33M
1393/04/11	1,820	1,820	1,820	1,820	4.96	4	24K	44M
1393/04/10	1,585	1,585	1,746	1,734	4.27	12	28K	49M
1393/04/09	1,558	1,558	1,691	1,663	1.40	20	74K	122M
1393/04/08	1,634	1,634	1,750	1,640	(4.6)	20	67K	109M
1393/04/07	1,750	1,709	1,750	1,719	(4.39)	25	61K	105M
1393/04/04	1,820	1,761	1,892	1,798	(2.76)	12	13K	23M
1393/04/03	1,859	1,821	1,860	1,849	1.76	12	31K	57M
1393/04/02	1,822	1,811	1,822	1,817	(4.42)	10	36K	65M
1393/04/01	1,821	1,821	1,959	1,901	0.05	5	19K	37M
1393/03/31	1,870	1,870	1,910	1,900	(3.41)	12	10K	20M
1393/03/28	1,999	1,810	1,999	1,967	3.31	9	24K	48M
1393/03/27	1,940	1,821	1,946	1,904	2.70	25	66K	125M
1393/03/26	1,786	1,786	1,902	1,854	2.32	23	116K	214M
1393/03/25	1,820	1,811	1,820	1,812	(4.93)	54	139K	252M
1393/03/24	1,957	1,897	1,957	1,906	(4.51)	21	63K	119M
1393/03/21	2,087	1,969	2,087	1,996	(1.19)	23	69K	137M
1393/03/20	2,080	1,999	2,080	2,020	(0.88)	12	16K	32M
1393/03/19	2,078	1,992	2,079	2,038	2.52	39	123K	251M
1393/03/18	2,000	1,957	2,060	1,988	(0.7)	11	22K	44M
1393/03/17	2,000	1,962	2,036	2,002	2.82	56	130K	260M
1393/03/13	1,934	1,933	1,956	1,947	4.51	25	86K	168M
1393/03/12	1,846	1,846	1,999	1,863	(4.07)	32	80K	148M
1393/03/11	1,999	1,926	2,000	1,942	(4.19)	44	149K	289M
1393/03/10	2,040	2,000	2,100	2,027	(1.94)	66	955K	2B
1393/03/07	2,100	2,050	2,110	2,067	(3.05)	34	111K	229M
1393/03/05	2,149	2,100	2,175	2,132	0.09	42	149K	317M
1393/03/04	2,200	2,080	2,200	2,130	(0.75)	18	54K	115M
1393/03/03	2,160	2,107	2,200	2,146	(1.96)	23	42K	91M
1393/02/31	2,150	2,150	2,230	2,189	2.48	48	192K	419M
1393/02/30	2,107	2,106	2,200	2,136	(3.61)	62	187K	400M
1393/02/29	2,222	2,171	2,225	2,216	(1.64)	30	156K	347M
1393/02/28	2,222	2,222	2,300	2,253	0.36	22	97K	218M
1393/02/27	2,321	2,223	2,321	2,245	(1.66)	23	80K	179M
1393/02/24	2,290	2,275	2,291	2,283	(0.13)	10	13K	30M
1393/02/22	2,301	2,252	2,340	2,286	(0.7)	22	44K	100M
1393/02/21	2,301	2,301	2,311	2,302	(0.69)	27	62K	143M
1393/02/20	2,349	2,282	2,350	2,318	0.09	38	93K	215M
1393/02/17	2,365	2,299	2,365	2,316	2.16	30	117K	271M
1393/02/16	2,247	2,247	2,280	2,267	0.13	14	26K	58M
1393/02/15	2,248	2,248	2,308	2,264	(0.31)	9	15K	34M
1393/02/14	2,299	2,250	2,340	2,271	0.58	27	35K	80M
1393/02/13	2,257	2,256	2,261	2,258	0.31	26	41K	93M
1393/02/10	2,242	2,242	2,285	2,251	(1.49)	19	60K	136M
1393/02/09	2,360	2,272	2,360	2,285	(0.52)	7	12K	26M
1393/02/08	2,241	2,241	2,350	2,297	(2.55)	33	117K	269M
1393/02/07	2,356	2,321	2,440	2,357	(3.52)	53	221K	521M
1393/02/06	2,498	2,348	2,499	2,443	1.62	61	229K	559M
1393/02/03	2,379	2,300	2,439	2,404	3.49	62	242K	582M
1393/02/02	2,301	2,280	2,399	2,323	(1.9)	41	75K	174M
1393/02/01	2,399	2,321	2,399	2,368	(0.46)	10	19K	46M
1393/01/31	2,389	2,301	2,399	2,379	3.34	22	50K	119M
1393/01/30	2,309	2,286	2,309	2,302	(1.2)	16	83K	192M
1393/01/27	2,203	2,203	2,409	2,330	0.95	35	52K	121M
1393/01/26	2,308	2,307	2,308	2,308	4.96	52	67K	154M
1393/01/25	2,190	2,171	2,249	2,199	(0.09)	26	82K	181M
1393/01/24	2,215	2,190	2,249	2,201	(4.47)	69	173K	380M
1393/01/23	2,350	2,285	2,350	2,304	(4.2)	17	42K	97M
1393/01/20	2,400	2,400	2,460	2,405	(2.2)	13	16K	39M
1393/01/19	2,457	2,450	2,460	2,459	4.95	69	192K	472M
1393/01/18	2,286	2,251	2,401	2,343	2.45	52	116K	273M
1393/01/17	2,301	2,260	2,371	2,287	(3.83)	63	340K	777M
1393/01/16	2,331	2,331	2,450	2,378	(1.98)	15	38K	90M
1393/01/11	2,500	2,350	2,500	2,426	(0.45)	17	66K	160M
1393/01/10	2,499	2,400	2,499	2,437	0.16	14	22K	53M
1393/01/09	2,500	2,499	2,500	2,433	0.08	4	5K	14M
1393/01/06	2,520	2,440	2,520	2,431	0.25	10	22K	55M
1393/01/05	2,575	2,500	2,575	2,425	0.79	17	27K	69M
1392/12/28	2,489	2,335	2,500	2,406	0.84	32	32K	78M
1392/12/20	2,400	2,375	2,495	2,386	(2.21)	14	22K	53M
1392/12/19	2,450	2,371	2,499	2,440	1.37	20	63K	153M
1392/12/18	2,516	2,391	2,516	2,407	(4.33)	33	90K	217M
1392/12/17	2,700	2,485	2,700	2,516	(3.64)	36	122K	308M
1392/12/14	2,613	2,500	2,613	2,611	4.90	36	206K	539M
1392/12/13	2,367	2,367	2,517	2,489	3.79	30	80K	199M
1392/12/12	2,381	2,359	2,440	2,398	(3.42)	26	139K	333M
1392/12/11	2,455	2,450	2,600	2,483	(3.69)	6	11K	28M
1392/12/10	2,554	2,553	2,680	2,578	0.98	32	138K	356M
1392/12/07	2,476	2,476	2,736	2,553	(2.03)	42	67K	171M
1392/12/06	2,610	2,603	2,610	2,606	(4.89)	17	19K	49M
1392/12/05	2,740	2,740	2,741	2,740	(4.99)	53	148K	406M
1392/12/04	3,050	2,785	3,050	2,884	(1.17)	68	235K	678M
1392/12/03	2,896	2,889	2,935	2,918	4.36	42	264K	769M
1392/11/30	2,796	2,796	2,796	2,796	4.99	56	271K	757M
1392/11/29	2,640	2,600	2,700	2,663	3.54	100	301K	801M
1392/11/28	2,579	2,510	2,579	2,572	4.68	38	55K	141M
1392/11/27	2,450	2,450	2,464	2,457	4.69	7	26K	63M
1392/11/26	2,250	2,250	2,353	2,347	4.73	18	64K	149M
1392/11/23	2,225	2,196	2,300	2,241	(2.86)	49	207K	465M
1392/11/21	2,375	2,273	2,480	2,307	(3.51)	30	139K	321M
1392/11/20	2,311	2,311	2,493	2,391	(1.69)	24	111K	265M
1392/11/19	2,432	2,432	2,432	2,432	(4.96)	9	13K	31M
1392/11/16	2,560	2,557	2,600	2,559	(4.91)	22	83K	211M
1392/11/15	2,685	2,680	2,790	2,691	0.30	48	138K	372M
1392/11/14	2,697	2,610	2,749	2,683	2.44	80	423K	1B
1392/11/13	2,633	2,550	2,633	2,619	4.43	93	449K	1B
1392/11/12	2,508	2,508	2,508	2,508	4.98	2	7K	18M
1392/11/09	2,389	2,389	2,389	2,389	4.96	6	24K	58M
1392/11/08	2,276	2,276	2,276	2,276	4.98	7	33K	75M
1392/11/07	2,166	2,166	2,200	2,168	(4.87)	77	470K	1B
1392/11/06	2,380	2,272	2,390	2,279	(4.68)	30	120K	273M
1392/11/05	2,400	2,380	2,497	2,391	(4.55)	46	174K	415M
1392/11/02	2,511	2,500	2,520	2,505	(4.79)	38	174K	436M
1392/11/01	2,521	2,502	2,725	2,631	1.35	31	131K	344M
1392/10/30	2,657	2,588	2,657	2,596	(4.7)	53	179K	466M
1392/10/28	2,802	2,710	2,802	2,724	(3.64)	33	91K	249M
1392/10/25	2,930	2,816	2,940	2,827	(4.62)	56	296K	836M
1392/10/24	3,100	2,898	3,130	2,964	(2.79)	35	145K	429M
1392/10/23	2,900	2,900	3,100	3,049	2.52	52	123K	375M
1392/10/22	3,095	2,966	3,097	2,974	(4.74)	123	796K	2B
1392/10/21	3,076	3,076	3,220	3,122	(1.48)	69	270K	844M
1392/10/18	3,143	3,143	3,200	3,169	(3.5)	50	162K	515M
1392/10/17	3,280	3,231	3,330	3,284	(3.01)	52	97K	317M
1392/10/16	3,400	3,282	3,429	3,386	(0.32)	101	783K	3B
1392/10/15	3,419	3,311	3,431	3,397	3.95	163	938K	3B
1392/10/14	3,124	3,124	3,280	3,268	4.61	58	393K	1B
1392/10/11	3,230	3,082	3,230	3,124	(2.98)	115	368K	1B
1392/10/09	3,195	3,180	3,373	3,220	(3.79)	155	726K	2B
1392/10/08	3,510	3,301	3,510	3,347	(3.66)	235	1M	4B
1392/10/07	3,395	3,389	3,514	3,474	3.79	231	1M	4B
1392/10/04	3,250	3,200	3,440	3,347	2.01	231	879K	3B
1392/10/03	3,200	3,121	3,367	3,281	2.15	112	416K	1B
1392/10/01	3,369	3,120	3,369	3,212	(2.19)	120	304K	976M
1392/09/30	3,430	3,268	3,430	3,284	(4.53)	228	1M	3B
1392/09/27	3,498	3,350	3,498	3,440	3.24	291	1M	4B
1392/09/26	3,341	3,183	3,341	3,332	4.71	279	1M	5B
1392/09/25	3,182	3,182	3,182	3,182	4.98	34	267K	849M
1392/09/24	3,031	3,031	3,031	3,031	4.99	43	221K	669M
1392/09/23	2,950	2,848	2,950	2,887	(3.67)	183	632K	2B
1392/09/20	3,148	2,932	3,149	2,997	(1.15)	94	381K	1B
1392/09/19	2,920	2,920	3,152	3,032	(0.95)	136	475K	1B
1392/09/18	3,200	2,996	3,224	3,061	(2.92)	238	867K	3B
1392/09/17	3,095	3,033	3,161	3,153	4.72	321	1M	4B
1392/09/16	3,024	2,909	3,114	3,011	(1.67)	435	947K	3B
1392/09/13	3,200	3,024	3,200	3,062	(3.8)	211	459K	1B
1392/09/12	3,150	3,000	3,230	3,183	3.38	418	936K	3B
1392/09/11	3,030	2,835	3,131	3,079	3.25	587	2M	8B
1392/09/10	2,996	2,875	2,996	2,982	4.48	336	2M	5B
1392/09/09	2,786	2,786	2,867	2,854	4.50	80	340K	971M
1392/09/06	2,630	2,555	2,764	2,731	3.72	304	1M	4B
1392/09/05	2,700	2,620	2,700	2,633	(4.5)	202	890K	2B
1392/09/04	2,786	2,650	2,786	2,757	3.88	337	1M	4B
1392/09/03	2,654	2,654	2,654	2,654	4.98	24	215K	570M
1392/09/02	2,480	2,430	2,541	2,528	4.46	214	757K	2B
1392/08/29	2,355	2,355	2,450	2,420	0.37	57	152K	367M
1392/08/28	2,469	2,390	2,470	2,411	0.29	77	286K	690M
1392/08/27	2,445	2,365	2,445	2,404	1.82	49	180K	433M
1392/08/26	2,336	2,336	2,400	2,361	(1.09)	40	92K	217M
1392/08/25	2,360	2,360	2,460	2,387	(0.95)	65	233K	555M
1392/08/21	2,500	2,400	2,500	2,410	(2.39)	44	117K	283M
1392/08/20	2,470	2,452	2,510	2,469	0.37	37	80K	198M
1392/08/19	2,420	2,420	2,498	2,460	(1.48)	45	139K	341M
1392/08/18	2,555	2,450	2,565	2,497	(2.27)	80	202K	504M
1392/08/15	2,539	2,456	2,578	2,555	2.78	104	371K	949M
1392/08/14	2,449	2,445	2,500	2,486	4.41	168	366K	910M
1392/08/13	2,393	2,355	2,429	2,381	(1.16)	38	77K	183M
1392/08/12	2,425	2,380	2,450	2,409	(2.11)	97	349K	841M
1392/08/11	2,430	2,430	2,496	2,461	(0.53)	75	176K	432M
1392/08/08	2,570	2,421	2,570	2,474	(1.28)	113	357K	883M
1392/08/07	2,575	2,466	2,575	2,506	1.25	123	427K	1B
1392/08/06	2,576	2,454	2,576	2,475	(4.03)	62	157K	389M
1392/08/05	2,650	2,575	2,678	2,579	(4.83)	65	252K	651M
1392/08/04	2,600	2,600	2,728	2,710	1.73	79	136K	368M
1392/08/01	2,625	2,600	2,692	2,664	3.90	125	392K	1B
1392/07/30	2,571	2,501	2,620	2,564	2.56	135	271K	695M
1392/07/29	2,500	2,461	2,630	2,500	(3.06)	126	520K	1B
1392/07/28	2,608	2,564	2,688	2,579	(4.3)	77	295K	760M
1392/07/27	2,700	2,612	2,780	2,695	0.86	57	209K	562M
1392/07/23	2,554	2,551	2,721	2,672	1.17	101	268K	715M
1392/07/22	2,681	2,634	2,739	2,641	(4.73)	216	1M	3B
1392/07/21	2,786	2,766	2,810	2,772	(4.77)	108	424K	1B
1392/07/20	2,903	2,902	3,040	2,911	(4.68)	123	420K	1B
1392/07/17	3,000	3,000	3,150	3,054	0.13	297	914K	3B
1392/07/16	3,051	3,010	3,051	3,050	4.96	300	2M	6B
1392/07/15	2,849	2,743	2,954	2,906	3.27	216	2M	5B
1392/07/14	2,704	2,700	2,890	2,814	0.36	131	817K	2B
1392/07/13	2,970	2,775	2,970	2,804	(4.01)	303	1M	3B
1392/07/10	2,978	2,860	2,978	2,921	2.78	359	2M	5B
1392/07/09	2,700	2,700	2,900	2,842	2.78	224	1M	3B
1392/07/08	2,810	2,738	2,848	2,765	(4.06)	133	730K	2B
1392/07/07	2,990	2,802	2,990	2,882	(2.27)	223	1M	3B
1392/07/06	2,949	2,949	2,949	2,949	4.98	100	978K	3B
1392/07/03	2,809	2,809	2,809	2,809	4.97	75	354K	995M
1392/07/02	2,676	2,676	2,676	2,676	4.98	67	692K	2B
1392/07/01	2,550	2,471	2,550	2,549	4.94	127	780K	2B
1392/06/31	2,430	2,400	2,449	2,429	4.11	67	209K	509M
1392/06/30	2,397	2,301	2,397	2,333	(0.51)	26	74K	173M
1392/06/27	2,449	2,301	2,449	2,345	(1.05)	17	35K	81M
1392/06/26	2,369	2,310	2,385	2,370	4.31	50	100K	238M
1392/06/25	2,185	2,185	2,350	2,272	(1.13)	22	46K	105M
1392/06/24	2,291	2,289	2,400	2,298	(4.61)	59	194K	446M
1392/06/23	2,590	2,406	2,590	2,409	(4.86)	23	70K	169M
1392/06/20	2,564	2,441	2,564	2,532	3.69	84	339K	859M
1392/06/19	2,442	2,442	2,442	2,442	4.99	25	98K	240M
1392/06/18	2,326	2,326	2,326	2,326	4.96	5	12K	28M
1392/06/17	2,200	2,200	2,277	2,216	2.17	28	119K	263M
1392/06/16	2,136	2,136	2,288	2,169	(3.51)	18	118K	256M
1392/06/13	2,247	2,247	2,300	2,248	(4.95)	55	194K	437M
1392/06/12	2,485	2,355	2,485	2,365	(4.56)	73	414K	979M
1392/06/10	2,473	2,473	2,529	2,478	(4.8)	92	365K	905M
1392/06/09	2,603	2,603	2,603	2,603	(4.97)	6	12K	32M
1392/06/06	2,739	2,739	2,739	2,739	(4.99)	5	7K	19M
1392/06/05	2,989	2,777	3,067	2,883	(1.37)	134	404K	1B
1392/06/04	2,956	2,701	2,956	2,923	3.80	252	1M	4B
1392/06/03	2,816	2,816	2,816	2,816	5.00	40	149K	420M
1392/06/02	2,683	2,651	2,683	2,682	4.93	190	654K	2B
1392/05/30	2,556	2,556	2,556	2,556	4.97	15	46K	119M
1392/05/29	2,360	2,349	2,465	2,435	3.71	43	149K	363M
1392/05/28	2,399	2,252	2,400	2,348	0.69	132	256K	601M
1392/05/27	2,454	2,323	2,454	2,332	(4.62)	157	382K	890M
1392/05/26	2,650	2,411	2,650	2,445	(3.63)	187	438K	1B
1392/05/23	2,557	2,437	2,557	2,537	4.15	244	981K	2B
1392/05/22	2,436	2,436	2,436	2,436	5.00	5	20K	49M
1392/05/21	2,287	2,287	2,369	2,320	2.79	24	63K	147M
1392/05/20	2,090	2,090	2,287	2,257	2.64	63	227K	512M
1392/05/16	2,200	2,151	2,201	2,199	(2.05)	32	284K	625M
1392/05/15	2,300	2,160	2,349	2,245	(9.29)	58	218K	490M
1392/05/13	2,510	2,510	2,540	2,475	0.32	13	19K	49M
1392/04/25	2,800	2,614	2,850	2,617	(4.87)	192	642K	2B
1392/04/24	2,751	2,751	2,751	2,751	(4.97)	79	295K	811M
1392/04/23	2,895	2,895	2,895	2,895	(4.99)	1	500	1M
1392/04/22	3,047	3,047	3,047	3,047	(4.99)	6	1K	3M
1392/04/19	3,498	3,176	3,498	3,207	(4.07)	20	29K	92M
1392/04/18	3,411	3,150	3,411	3,343	2.89	62	65K	219M
1392/04/17	3,250	3,100	3,251	3,249	4.91	163	248K	804M
1392/04/16	3,097	3,097	3,097	3,097	4.98	65	138K	427M
1392/04/15	2,950	2,950	2,950	2,950	4.98	51	129K	381M
1392/04/12	2,810	2,810	2,810	2,810	4.97	17	58K	163M
1392/04/11	2,677	2,677	2,677	2,677	4.98	30	51K	138M
1392/04/10	2,550	2,550	2,550	2,550	4.98	25	62K	158M
1392/04/09	2,429	2,429	2,429	2,429	4.97	34	76K	184M
1392/04/08	2,314	2,314	2,314	2,314	4.99	26	61K	140M
1392/04/05	2,200	2,200	2,214	2,204	4.50	19	56K	123M
1392/04/04	2,100	2,099	2,155	2,109	2.73	14	17K	37M
1392/04/02	2,053	2,053	2,053	2,053	4.96	11	31K	64M
1392/04/01	1,956	1,956	1,956	1,956	4.99	2	3K	5M
1392/03/29	1,863	1,863	1,863	1,863	4.96	5	2K	5M
1392/03/28	1,775	1,775	1,775	1,775	4.97	4	10K	18M
1392/03/27	1,691	1,691	1,691	1,691	4.97	10	23K	39M
1392/03/26	1,600	1,600	1,702	1,611	13.29	34	116K	196M
1392/03/25	1,450	1,450	1,503	1,422	1.07	4	30K	45M
1392/03/22	1,401	1,400	1,407	1,407	0.0	4	10K	14M
1392/03/21	1,490	1,490	1,490	1,407	0.0	1	37	55K
1392/03/13	1,420	1,407	1,420	1,407	0.0	5	20K	28M
1392/03/12	1,407	1,407	1,408	1,407	0.0	11	41K	58M
1392/02/29	1,407	1,407	1,407	1,407	0.0	2	11K	16M
1392/02/28	1,407	1,407	1,407	1,407	(0.28)	1	2K	2M
1392/02/23	1,411	1,411	1,411	1,411	0.36	2	2K	3M
1392/02/22	1,406	1,406	1,406	1,406	(0.28)	1	650	914K
1392/02/21	1,420	1,409	1,420	1,410	(0.7)	4	11K	15M
1392/02/18	1,420	1,420	1,420	1,420	1.00	2	1K	1M
1392/02/17	1,406	1,406	1,407	1,406	0.14	9	54K	77M
1392/02/14	1,403	1,403	1,404	1,404	(0.07)	5	7K	10M
1392/02/11	1,471	1,402	1,471	1,405	0.29	62	291K	409M
1392/02/08	1,401	1,401	1,401	1,401	(0.14)	1	950	1M
1392/02/07	1,400	1,401	1,440	1,403	1.01	3	10K	14M
1392/02/04	1,368	1,368	1,450	1,389	(3.21)	15	30K	42M
1392/02/02	1,520	1,385	1,520	1,435	(1.51)	3	4K	5M
1392/01/31	1,457	1,457	1,457	1,457	0.48	1	6K	8M
1392/01/28	1,450	1,450	1,450	1,450	(0.48)	1	10K	14M
1392/01/24	1,457	1,457	1,457	1,457	4.37	2	50	73K
1392/01/20	1,396	1,396	1,396	1,396	(3.72)	6	9K	13M
1392/01/18	1,457	1,450	1,457	1,450	2.40	2	1K	1M
1392/01/17	1,416	1,416	1,416	1,416	4.97	7	25K	35M
1392/01/14	1,349	1,349	1,349	1,349	0.07	2	11K	14M
1392/01/11	1,344	1,343	1,352	1,348	(2.18)	5	6K	7M
1392/01/10	1,400	1,341	1,400	1,378	(1.29)	3	4K	6M
1392/01/07	1,354	1,354	1,400	1,396	(1.97)	7	17K	24M
1392/01/06	1,448	1,342	1,448	1,424	1.79	3	6K	9M
1391/12/27	1,399	1,399	1,399	1,399	4.95	8	15K	21M
1391/12/26	1,333	1,333	1,333	1,333	(0.07)	1	1K	1M
1391/12/23	1,334	1,334	1,334	1,334	(4.71)	1	10K	13M
1391/12/22	1,400	1,399	1,400	1,400	(0.07)	4	8K	11M
1391/12/21	1,422	1,380	1,422	1,401	0.21	8	18K	26M
1391/12/20	1,402	1,340	1,402	1,398	4.64	18	88K	123M
1391/12/19	1,336	1,336	1,336	1,336	4.95	1	10K	13M
1391/12/16	1,273	1,273	1,273	1,273	4.95	3	10K	13M
1391/12/14	1,202	1,188	1,312	1,213	(2.96)	289	980K	1B
1391/12/12	1,369	1,240	1,369	1,250	(4.14)	5	12K	15M
1391/12/09	1,321	1,203	1,321	1,304	3.57	12	42K	55M
1391/12/08	1,259	1,259	1,259	1,259	(4.69)	3	2K	3M
1391/12/07	1,321	1,321	1,321	1,321	4.92	2	20K	26M
1391/12/06	1,259	1,259	1,259	1,259	(4.69)	1	2K	3M
1391/12/05	1,261	1,261	1,350	1,321	(0.08)	19	127K	168M
1391/12/02	1,322	1,322	1,322	1,322	(2.79)	1	1K	1M
1391/12/01	1,350	1,321	1,370	1,360	3.58	11	44K	60M
1391/11/29	1,284	1,284	1,320	1,313	0.08	7	25K	33M
1391/11/28	1,301	1,301	1,331	1,312	(2.81)	4	16K	21M
1391/11/25	1,350	1,350	1,350	1,350	1.81	2	20K	27M
1391/11/24	1,389	1,314	1,389	1,326	0.23	5	12K	16M
1391/11/21	1,350	1,319	1,350	1,323	(0.97)	2	1K	2M
1391/11/17	1,326	1,326	1,389	1,336	0.98	2	6K	8M
1391/11/15	1,323	1,323	1,323	1,323	(2.93)	1	1K	1M
1391/11/14	1,363	1,363	1,363	1,363	(2.64)	7	21K	29M
1391/11/11	1,400	1,400	1,400	1,400	2.56	84	840K	1B
1391/11/09	1,366	1,365	1,366	1,365	(1.87)	30	56K	77M
1391/11/08	1,391	1,391	1,391	1,391	0.22	12	27K	38M
1391/11/04	1,388	1,388	1,388	1,388	(2.94)	2	16K	22M
1391/11/03	1,450	1,386	1,450	1,430	(1.92)	15	62K	89M
1391/11/02	1,458	1,458	1,458	1,458	(1.49)	9	28K	41M
1391/11/01	1,480	1,458	1,480	1,480	(1.33)	8	20K	30M
1391/10/30	1,500	1,500	1,500	1,500	1.42	1	1K	2M
1391/10/27	1,479	1,479	1,479	1,479	(4.95)	12	46K	68M
1391/10/26	1,540	1,540	1,589	1,556	1.04	7	21K	33M
1391/10/25	1,529	1,529	1,560	1,540	0.65	11	60K	92M
1391/10/24	1,530	1,530	1,530	1,530	0.07	2	110	168K
1391/10/20	1,530	1,464	1,530	1,529	(0.65)	14	62K	95M
1391/10/18	1,539	1,539	1,540	1,539	1.18	6	20K	31M
1391/10/17	1,564	1,500	1,564	1,521	2.08	6	2K	3M
1391/10/13	1,357	1,357	1,497	1,490	4.49	4	21K	31M
1391/10/12	1,427	1,426	1,427	1,426	(5.0)	8	31K	44M
1391/10/11	1,311	1,311	1,501	1,501	0.0	14	130K	195M
1391/10/09	1,501	1,501	1,501	1,501	0.0	3	30K	45M
1391/09/14	1,701	1,700	1,760	1,716	(2.0)	13	77K	132M
1391/09/12	1,755	1,750	1,755	1,751	0.29	7	34K	60M
1391/09/08	1,740	1,740	1,750	1,746	2.71	5	31K	53M
1391/08/29	1,700	1,700	1,700	1,700	0.0	2	20K	34M
1391/08/21	1,700	1,700	1,700	1,700	0.0	4	20K	33M
1391/08/17	1,700	1,700	1,700	1,700	0.0	1	8K	14M
1391/08/16	1,700	1,700	1,700	1,700	0.0	1	10K	17M
1391/08/14	1,700	1,700	1,700	1,700	0.0	6	28K	48M
1391/08/10	1,700	1,700	1,700	1,700	(1.16)	15	117K	200M
1391/08/09	1,720	1,720	1,720	1,720	1.18	3	1K	2M
1391/08/08	1,700	1,700	1,700	1,700	0.0	109	1M	2B
1391/08/07	1,700	1,700	1,700	1,700	0.0	14	140K	238M
1391/08/06	1,700	1,700	1,700	1,700	0.0	28	134K	228M
1391/08/02	1,700	1,700	1,700	1,700	0.0	16	94K	160M
1391/08/01	1,700	1,700	1,702	1,700	0.0	148	799K	1B
1391/07/30	1,700	1,700	1,700	1,700	0.0	63	306K	519M
1391/07/29	1,700	1,700	1,700	1,700	0.0	8	75K	127M
1391/07/26	1,700	1,700	1,700	1,700	0.0	2	8K	14M
1391/07/25	1,700	1,700	1,700	1,700	0.0	10	100K	170M
1391/07/24	1,701	1,700	1,701	1,700	0.0	21	77K	131M
1391/07/23	1,703	1,700	1,703	1,700	0.0	17	71K	121M
1391/07/22	1,700	1,700	1,700	1,700	(0.18)	13	64K	110M
1391/07/19	1,700	1,700	1,740	1,703	(2.74)	15	78K	133M
1391/07/18	1,751	1,750	1,751	1,751	(1.9)	15	140K	246M
1391/07/17	1,785	1,785	1,785	1,785	5.00	1	100	178K
1391/07/16	1,700	1,700	1,700	1,700	0.0	3	21K	36M
1391/07/12	1,700	1,700	1,700	1,700	0.0	20	145K	246M
1391/07/11	1,700	1,700	1,720	1,700	0.0	74	521K	885M
1391/07/10	1,700	1,700	1,700	1,700	(0.87)	4	17K	29M
1391/07/09	1,720	1,700	1,720	1,715	(0.46)	11	77K	132M
1391/07/08	1,700	1,700	1,772	1,723	0.64	3	21K	36M
1391/07/05	1,712	1,712	1,712	1,712	0.65	14	140K	240M
1391/07/04	1,769	1,700	1,769	1,701	0.06	5	40K	68M
1391/07/03	1,700	1,700	1,700	1,700	0.0	6	30K	51M
1391/07/02	1,700	1,700	1,700	1,700	0.0	1	4K	7M
1391/07/01	1,700	1,700	1,700	1,700	0.0	16	160K	272M
1391/06/29	1,700	1,700	1,700	1,700	0.12	36	176K	298M
1391/06/28	1,700	1,616	1,701	1,698	(0.12)	88	439K	745M
1391/06/27	1,700	1,700	1,700	1,700	0.0	120	550K	935M
1391/06/26	1,700	1,700	1,700	1,700	0.0	25	135K	230M
1391/06/25	1,700	1,700	1,700	1,700	0.0	64	380K	646M
1391/06/21	1,700	1,700	1,701	1,700	(0.35)	31	172K	292M
1391/06/20	1,740	1,700	1,740	1,706	0.35	16	149K	254M
1391/06/19	1,701	1,700	1,701	1,700	0.0	18	90K	153M
1391/06/18	1,700	1,700	1,700	1,700	(3.13)	8	38K	65M
1391/06/14	1,764	1,750	1,764	1,755	0.17	13	61K	106M
1391/06/13	1,750	1,750	1,770	1,752	(1.07)	7	45K	79M
1391/06/12	1,771	1,771	1,771	1,771	4.18	1	200	354K
1391/06/06	1,700	1,700	1,700	1,700	(0.18)	55	486K	827M
1391/06/05	1,720	1,703	1,720	1,703	0.06	3	5K	9M
1391/06/04	1,719	1,700	1,738	1,702	(2.41)	114	176K	300M
1391/06/01	1,744	1,744	1,744	1,744	2.89	1	200	349K
1391/05/31	1,700	1,691	1,700	1,695	(2.75)	19	190K	322M
1391/05/28	1,743	1,743	1,743	1,743	2.53	1	200	349K
1391/05/25	1,700	1,700	1,700	1,700	2.10	101	517K	879M
1391/05/24	1,547	1,547	1,706	1,665	2.27	68	281K	468M
1391/05/23	1,635	1,615	1,635	1,628	(4.24)	12	42K	68M
1391/05/22	1,744	1,685	1,744	1,700	(0.18)	68	326K	554M
1391/05/21	1,743	1,700	1,743	1,703	(4.7)	4	14K	24M
1391/05/17	1,787	1,787	1,787	1,787	0.11	1	100	179K
1391/05/16	1,798	1,746	1,800	1,785	(2.83)	26	210K	375M
1391/05/15	1,849	1,800	1,849	1,837	2.86	188	324K	595M
1391/05/11	1,800	1,748	1,850	1,786	(2.93)	57	221K	394M
1391/05/10	1,840	1,840	1,840	1,840	(0.81)	20	200K	368M
1391/05/09	1,850	1,850	1,867	1,855	0.27	100	540K	1B
1391/05/08	1,878	1,849	1,878	1,850	(0.05)	703	3M	5B
1391/05/07	1,851	1,850	1,852	1,851	0.0	138	714K	1B
1391/05/04	1,851	1,850	1,869	1,851	0.0	8	73K	135M
1391/05/03	1,850	1,850	1,880	1,851	(0.59)	57	242K	449M
1391/05/02	1,899	1,857	1,899	1,862	(1.85)	8	34K	62M
1391/05/01	1,899	1,851	1,909	1,897	1.44	140	989K	2B
1391/04/31	1,854	1,854	1,891	1,870	(0.69)	6	2M	3B
1391/04/28	1,929	1,850	1,930	1,883	1.35	200	407K	766M
1391/04/27	1,880	1,850	1,890	1,858	0.43	126	518K	963M
1391/04/26	1,849	1,835	1,879	1,850	1.31	138	647K	1B
1391/04/25	1,800	1,762	1,854	1,826	(0.65)	290	904K	2B
1391/04/24	1,800	1,800	2,000	1,838	83.80	1,402	8M	15B