Name: سامان گستراصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سامان‌ گستراصفهان
ثامان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	31,690	31,690	31,690	31,690	(3.0)	143	582K	18B
1405/06/28	32,660	32,660	33,390	32,670	(2.97)	500	4M	117B
1405/06/25	34,500	33,490	35,100	33,670	(2.46)	1,777	9M	304B
1405/06/24	34,410	34,410	35,200	34,520	(2.68)	3,065	20M	690B
1405/06/23	35,470	35,470	35,470	35,470	(2.98)	292	2M	53B
1405/06/22	36,440	36,440	37,400	36,560	(2.66)	4,653	36M	1T
1405/06/21	37,560	37,560	37,560	37,560	(3.0)	375	2M	73B
1405/06/18	38,720	38,720	38,720	38,720	(2.98)	249	1M	45B
1405/06/17	39,520	39,440	41,790	39,910	(1.82)	2,685	12M	478B
1405/06/16	41,150	40,260	41,630	40,650	0.54	2,594	10M	395B
1405/06/15	40,540	39,210	40,560	40,430	2.67	1,441	9M	348B
1405/06/14	40,990	38,770	40,990	39,380	(1.45)	2,222	10M	397B
1405/06/11	39,940	39,940	40,950	39,960	(2.94)	1,325	8M	322B
1405/06/10	41,580	39,160	41,580	41,170	1.98	2,377	13M	536B
1405/06/09	39,700	38,510	40,770	40,370	1.97	1,417	7M	271B
1405/06/08	39,600	38,520	39,600	39,590	2.96	1,083	5M	194B
1405/06/07	39,600	38,520	39,600	39,590	2.96	1,083	5M	194B
1405/06/04	38,460	37,900	38,460	38,450	2.97	1,540	11M	409B
1405/06/03	37,080	36,230	38,200	37,340	(0.03)	2,299	13M	497B
1405/06/02	38,220	37,080	38,400	37,350	(2.28)	2,209	14M	510B
1405/06/01	39,810	37,510	39,810	38,220	(1.14)	1,645	11M	403B
1405/05/31	38,660	38,660	38,660	38,660	2.98	218	1M	51B
1405/05/28	37,530	36,850	37,550	37,540	2.96	889	6M	231B
1405/05/27	36,450	34,690	36,830	36,460	1.96	2,194	13M	466B
1405/05/26	35,760	35,760	35,760	35,760	3.00	373	3M	94B
1405/05/25	34,770	34,230	34,800	34,720	2.75	698	4M	154B
1405/05/24	35,230	33,190	35,230	33,790	(1.23)	3,342	21M	693B
1405/05/21	34,360	33,380	34,360	34,210	2.55	1,432	10M	349B
1405/05/20	34,360	33,380	34,360	34,210	2.55	1,432	10M	349B
1405/05/19	33,190	33,190	35,080	33,360	(2.48)	5,057	34M	1T
1405/05/18	35,390	34,130	35,390	34,210	(2.76)	797	4M	132B
1405/05/17	35,800	34,750	36,490	35,180	(1.79)	6,145	29M	1T
1405/05/14	36,740	34,710	36,740	35,820	0.42	7,163	32M	1T
1405/05/13	35,680	35,050	35,680	35,670	2.94	1,092	9M	314B
1405/05/12	35,680	35,050	35,680	35,670	2.94	1,092	9M	314B
1405/05/11	34,650	34,650	34,650	34,650	2.97	146	646K	22B
1405/05/10	33,650	33,650	33,650	33,650	3.00	439	3M	99B
1405/05/07	31,590	31,590	33,530	32,670	0.34	3,395	36M	1T
1405/05/06	32,560	32,560	32,560	32,560	2.97	233	4M	123B
1405/05/05	31,630	30,860	31,630	31,620	2.96	676	11M	345B
1405/05/04	30,710	30,710	30,710	30,710	2.98	81	471K	14B
1405/05/03	29,820	29,820	29,820	29,820	2.97	84	506K	15B
1405/04/31	28,960	28,960	28,960	28,960	2.99	75	486K	14B
1405/04/30	28,120	28,120	28,120	28,120	2.97	39	152K	4B
1405/04/28	27,310	27,310	27,310	27,310	2.98	109	1M	32B
1405/04/27	26,550	25,110	26,550	26,520	2.87	1,258	20M	535B
1405/04/24	25,780	25,780	25,780	25,780	3.00	139	2M	51B
1405/04/23	25,030	25,030	25,030	25,030	2.96	80	995K	25B
1405/04/22	24,310	24,310	24,310	24,310	2.96	80	449K	11B
1405/04/21	23,000	22,710	24,110	23,610	0.85	1,329	12M	282B
1405/04/20	23,470	22,840	23,470	23,410	2.72	952	10M	225B
1405/04/17	22,950	21,650	22,950	22,790	2.24	1,983	19M	437B
1405/04/16	22,290	22,290	22,290	22,290	2.96	44	310K	7B
1405/04/15	21,650	21,650	21,650	21,650	3.00	138	2M	42B
1405/04/14	21,650	21,650	21,650	21,650	3.00	138	2M	42B
1405/04/13	21,650	21,650	21,650	21,650	3.00	138	2M	42B
1405/04/10	21,650	21,650	21,650	21,650	3.00	138	2M	42B
1405/04/09	21,020	21,020	21,020	21,020	2.99	87	1M	24B
1405/04/08	20,410	20,410	20,410	20,410	2.98	88	756K	15B
1405/04/07	19,850	18,760	19,850	19,820	2.80	766	9M	186B
1405/04/06	19,280	19,280	19,280	19,280	2.99	134	1M	23B
1405/04/03	18,500	18,500	18,750	18,720	2.80	514	4M	72B
1405/04/02	18,500	18,500	18,750	18,720	2.80	514	4M	72B
1405/04/01	18,120	18,120	18,990	18,210	(2.52)	450	6M	104B
1405/03/31	18,700	18,680	18,710	18,680	(2.96)	276	2M	35B
1405/03/30	19,280	19,050	20,200	19,250	(1.94)	652	4M	86B
1405/03/27	20,390	19,560	20,390	19,630	(2.63)	1,086	10M	188B
1405/03/26	20,550	19,500	20,550	20,160	1.00	1,759	14M	285B
1405/03/25	19,960	19,960	19,960	19,960	2.99	126	2M	40B
1405/03/24	19,380	19,380	19,380	19,380	2.98	91	661K	13B
1405/03/23	18,820	18,820	18,820	18,820	2.95	46	301K	6B
1405/03/13	26,900	25,450	26,960	25,590	(2.44)	1,977	14M	365B
1405/03/12	25,800	25,800	27,260	26,230	(1.35)	2,097	17M	450B
1405/03/11	27,900	26,280	27,900	26,590	(1.85)	1,741	14M	361B
1405/03/10	27,100	26,700	27,100	27,090	2.93	2,152	19M	520B
1405/03/09	26,340	26,000	26,340	26,320	2.89	322	3M	80B
1405/03/06	25,100	25,100	26,550	25,580	(1.12)	2,311	19M	479B
1405/03/05	25,100	25,100	26,550	25,580	(1.12)	2,311	19M	479B
1405/03/04	27,110	25,550	27,110	25,870	(1.75)	1,248	10M	266B
1405/03/03	26,330	26,330	26,330	26,330	2.97	215	2M	48B
1405/03/02	24,620	24,620	26,140	25,570	0.75	2,173	29M	750B
1405/02/30	25,380	25,380	25,380	25,380	(2.98)	74	237K	6B
1405/02/29	26,160	26,160	26,160	26,160	(2.97)	132	761K	20B
1404/12/09	26,160	26,160	26,160	26,160	(2.97)	30	57K	1B
1404/12/06	26,960	26,960	26,960	26,960	(2.99)	56	181K	5B
1404/12/05	27,790	27,790	27,790	27,790	(2.97)	54	152K	4B
1404/12/04	28,640	28,640	28,640	28,640	(2.98)	95	297K	9B
1404/12/03	29,520	29,520	29,520	29,520	(2.99)	41	393K	12B
1404/12/02	30,430	30,430	30,430	30,430	(3.0)	20	198K	6B
1404/11/29	31,370	31,370	31,370	31,370	(3.0)	69	293K	9B
1404/11/28	32,340	32,340	32,340	32,340	(3.0)	80	338K	11B
1404/11/27	33,340	33,340	33,340	33,340	(3.0)	41	311K	10B
1404/11/26	34,370	34,370	34,370	34,370	(2.99)	29	178K	6B
1404/11/25	35,430	35,430	35,430	35,430	(2.98)	49	149K	5B
1404/11/21	36,520	36,520	36,520	36,520	(2.98)	49	165K	6B
1404/11/20	37,640	37,640	37,640	37,640	(2.99)	40	72K	3B
1404/11/19	38,800	38,800	38,800	38,800	(2.98)	52	82K	3B
1404/11/08	40,150	40,150	40,150	40,150	(3.0)	156	959K	39B
1404/11/07	41,390	41,390	41,390	41,390	(3.0)	52	179K	7B
1404/11/06	42,670	42,670	42,670	42,670	(2.98)	31	51K	2B
1404/11/05	43,980	43,980	43,980	43,980	(3.0)	59	284K	13B
1404/11/04	45,340	45,340	45,340	45,340	(3.0)	54	44K	2B
1404/11/01	46,740	46,740	46,740	46,740	(2.99)	169	322K	15B
1404/10/28	48,180	48,180	48,180	48,180	(3.0)	195	493K	24B
1404/10/24	49,670	49,670	49,670	49,670	(2.99)	117	314K	16B
1404/10/23	51,210	51,160	53,100	51,200	(2.92)	319	2M	105B
1404/10/22	52,140	52,110	55,330	52,740	(1.82)	1,720	6M	331B
1404/10/21	53,720	53,720	53,720	53,720	(3.0)	128	96K	5B
1404/10/20	55,380	55,380	55,380	55,380	(3.0)	49	122K	7B
1404/10/16	57,120	55,950	59,300	57,090	(1.02)	4,032	13M	769B
1404/10/15	58,900	56,980	60,500	57,680	(1.8)	3,984	24M	1T
1404/10/14	58,740	58,740	58,740	58,740	(2.99)	480	3M	173B
1404/10/09	60,550	60,550	60,550	60,550	2.99	309	1M	84B
1404/10/08	58,790	58,790	58,790	58,790	3.00	319	2M	144B
1404/10/07	57,080	57,080	57,080	57,080	3.00	298	1M	77B
1404/10/06	53,860	53,860	57,180	55,420	(0.18)	2,437	20M	1T
1404/10/03	55,520	55,520	55,520	55,520	(2.99)	353	514K	29B
1404/10/02	57,230	57,230	57,230	57,230	(2.98)	144	158K	9B
1404/10/01	58,990	58,990	58,990	58,990	(2.99)	161	252K	15B
1404/09/30	60,390	60,390	60,390	60,810	(2.31)	150	181K	11B
1404/09/29	62,250	62,250	62,250	62,250	(2.99)	230	234K	15B
1404/09/26	62,820	62,820	62,820	64,170	(0.91)	53	68K	4B
1404/09/25	64,230	64,230	64,230	64,760	(2.19)	88	162K	10B
1404/09/24	64,610	64,610	64,610	66,210	(0.59)	67	43K	3B
1404/09/23	65,010	65,010	65,010	66,600	(0.63)	43	46K	3B
1404/09/22	65,630	65,630	65,630	67,020	(0.93)	44	69K	5B
1404/09/19	66,000	66,000	66,000	67,650	(0.57)	53	42K	3B
1404/09/18	66,080	66,080	66,080	68,040	(0.12)	23	9K	569M
1404/09/17	66,090	66,090	66,090	68,120	(0.01)	11	2K	103M
1404/09/16	66,100	66,100	66,100	68,130	(0.01)	8	954	63M
1404/09/15	66,210	66,210	66,210	68,140	(0.16)	30	12K	762M
1404/09/12	66,280	66,280	66,280	68,250	(0.1)	17	7K	469M
1404/09/11	66,320	66,320	66,320	68,320	(0.07)	10	5K	305M
1404/09/10	66,580	66,580	66,580	68,370	(0.38)	16	26K	2B
1404/09/09	66,650	66,650	66,650	68,630	(0.12)	18	8K	528M
1404/09/08	68,710	68,710	68,710	68,710	(5.99)	84	223K	15B
1404/09/05	70,900	70,900	70,900	73,090	0.0	4	414	29M
1404/09/04	70,970	70,970	70,970	73,090	(0.1)	17	7K	468M
1404/09/02	70,980	70,980	70,980	73,160	(0.01)	7	805	57M
1404/09/01	71,020	71,020	71,020	73,170	(0.05)	13	4K	264M
1404/08/28	71,040	71,040	71,040	73,210	(0.03)	12	2K	119M
1404/08/27	71,100	71,100	71,100	73,230	(0.08)	11	5K	386M
1404/08/26	71,190	71,190	71,190	73,290	(0.14)	25	10K	681M
1404/08/25	71,230	71,230	71,230	73,390	(0.05)	18	4K	289M
1404/08/24	71,330	71,330	71,330	73,430	(0.14)	18	10K	683M
1404/08/21	71,370	71,370	71,370	73,530	(0.05)	17	4K	264M
1404/08/20	70,140	70,140	70,140	73,570	(1.39)	112	47K	3B
1404/08/19	72,430	72,430	72,430	74,610	(0.07)	5	4K	297M
1404/08/18	72,430	72,430	72,430	74,660	(0.01)	4	486	35M
1404/08/17	72,490	72,490	72,490	74,670	(0.08)	13	5K	362M
1404/08/14	72,530	72,530	72,530	74,730	(0.05)	9	3K	248M
1404/08/13	72,550	72,550	72,550	74,770	(0.03)	13	2K	128M
1404/08/12	72,750	72,750	72,750	74,790	(0.28)	27	19K	1B
1404/08/11	72,820	72,820	72,820	75,000	(0.09)	22	6K	447M
1404/08/10	72,890	72,890	72,890	75,070	(0.09)	17	6K	470M
1404/08/07	72,970	72,970	72,970	75,140	(0.11)	13	7K	505M
1404/08/06	73,170	73,170	73,170	75,220	(0.28)	13	19K	1B
1404/08/05	73,560	73,560	73,560	75,430	(0.53)	30	36K	3B
1404/08/04	73,750	73,750	73,750	75,830	(0.26)	29	17K	1B
1404/08/03	75,690	75,690	75,690	76,030	(2.56)	60	171K	13B
1404/07/30	77,910	77,910	77,910	78,030	(2.84)	85	190K	15B
1404/07/29	80,310	80,310	80,310	80,310	(3.0)	81	619K	50B
1404/07/28	80,940	80,940	80,940	82,790	(0.78)	16	52K	4B
1404/07/27	80,970	80,970	80,970	83,440	(0.04)	10	2K	188M
1404/07/26	81,200	81,200	81,200	83,470	(0.29)	17	19K	2B
1404/07/23	81,200	81,200	81,200	83,710	0.0	4	274	22M
1404/07/22	81,210	81,210	81,210	83,710	(0.01)	4	399	32M
1404/07/21	81,240	81,240	81,240	83,720	(0.04)	6	2K	181M
1404/07/20	81,270	81,270	81,270	83,750	(0.04)	8	2K	171M
1404/07/19	81,340	81,340	81,340	83,780	(0.08)	11	5K	436M
1404/07/16	81,360	81,360	81,360	83,850	(0.02)	8	2K	126M
1404/07/15	79,960	79,960	79,960	83,870	(1.4)	78	47K	4B
1404/07/14	82,540	82,540	82,540	85,060	(0.04)	6	2K	195M
1404/07/13	82,560	82,560	82,560	85,090	(0.02)	3	2K	132M
1404/07/12	82,600	82,600	82,600	85,110	(0.05)	12	3K	278M
1404/07/09	82,620	82,620	82,620	85,150	(0.02)	2	2K	149M
1404/07/08	82,650	82,650	82,650	85,170	(0.04)	7	3K	222M
1404/07/07	82,840	82,840	82,840	85,200	(0.23)	17	16K	1B
1404/07/06	82,950	82,950	82,950	85,400	(0.13)	9	9K	713M
1404/07/05	82,950	82,950	82,950	85,510	0.0	2	133	11M
1404/07/01	82,990	82,990	82,990	85,510	(0.05)	8	3K	243M
1404/06/31	80,560	80,560	80,560	85,550	(0.18)	32	6K	479M
1404/06/30	83,140	83,140	83,140	85,700	(0.01)	3	524	44M
1404/06/29	83,140	83,140	83,140	85,710	0.0	2	141	12M
1404/06/26	83,600	83,600	83,600	85,710	(0.55)	4	37K	3B
1404/06/25	83,610	83,610	83,610	86,180	(0.01)	7	535	45M
1404/06/24	83,620	83,620	83,620	86,190	(0.01)	7	708	59M
1404/06/23	83,640	83,640	83,640	86,200	(0.02)	7	2K	140M
1404/06/22	83,680	83,680	83,680	86,220	(0.05)	5	3K	231M
1404/06/18	83,690	83,690	83,690	86,260	(0.01)	6	1K	87M
1404/06/17	83,730	83,730	83,730	86,270	(0.05)	11	3K	238M
1404/06/16	83,750	83,750	83,750	86,310	(0.02)	7	1K	117M
1404/06/15	81,990	81,990	81,990	86,330	(1.02)	55	34K	3B
1404/06/12	84,680	84,680	84,680	87,220	(0.08)	11	5K	430M
1404/06/11	84,700	84,700	84,700	87,290	(0.02)	10	2K	153M
1404/06/09	84,700	84,700	84,700	87,310	0.0	2	181	15M
1404/06/08	84,710	84,710	84,710	87,310	(0.01)	6	1K	92M
1404/06/05	84,720	84,720	84,720	87,320	(0.02)	7	2K	146M
1404/06/04	84,730	84,730	84,730	87,340	(0.01)	3	570	48M
1404/06/03	84,770	84,770	84,770	87,350	(0.05)	2	3K	254M
1404/06/01	84,780	84,780	84,780	87,390	(0.01)	4	812	69M
1404/05/29	84,780	84,780	84,780	87,400	0.0	1	250	21M
1404/05/28	84,780	84,780	84,780	87,400	0.0	4	302	26M
1404/05/27	82,740	82,740	82,740	87,400	(0.7)	48	24K	2B
1404/05/26	85,500	85,500	85,500	88,020	(0.14)	18	9K	801M
1404/05/25	85,520	85,520	85,520	88,140	(0.02)	3	1K	105M
1404/05/22	85,520	85,520	85,520	88,160	0.0	1	100	9M
1404/05/20	85,530	85,530	85,530	88,160	(0.01)	4	420	36M
1404/05/18	85,580	85,580	85,580	88,170	(0.06)	6	4K	331M
1404/05/15	85,580	85,580	85,580	88,220	0.0	3	275	24M
1404/05/14	85,590	85,590	85,590	88,220	(0.01)	4	696	60M
1404/05/13	85,650	85,650	85,650	88,230	(0.07)	4	4K	360M
1404/05/12	85,650	85,650	85,650	88,290	0.0	3	337	29M
1404/05/11	85,660	85,660	85,660	88,290	(0.01)	1	400	34M
1404/05/08	85,660	85,660	85,660	88,300	0.0	2	160	14M
1404/05/07	85,660	85,660	85,660	88,300	0.0	1	59	5M
1404/05/01	86,600	86,600	86,600	88,300	(1.09)	39	73K	6B
1404/04/31	87,600	87,600	87,600	89,270	(1.14)	34	76K	7B
1404/04/30	87,660	87,660	87,660	90,300	(0.08)	12	5K	460M
1404/04/29	87,690	87,690	87,690	90,370	(0.03)	11	2K	189M
1404/04/28	87,700	87,700	87,700	90,400	(0.01)	10	1K	97M
1404/04/25	87,890	87,890	87,890	90,410	(0.21)	16	14K	1B
1404/04/24	88,270	88,270	88,270	90,600	(0.43)	3	29K	3B
1404/04/18	88,920	88,920	88,920	90,990	(0.74)	33	49K	4B
1404/04/17	88,950	88,950	88,950	91,670	(0.03)	4	2K	213M
1404/04/16	89,130	89,130	89,130	91,700	(0.2)	18	13K	1B
1404/04/11	89,270	89,270	89,270	91,880	(0.16)	20	11K	948M
1404/04/10	89,390	89,390	89,390	92,030	(0.13)	5	8K	748M
1404/04/09	89,550	89,550	89,550	92,150	(0.17)	16	12K	1B
1404/04/08	89,570	89,570	89,570	92,310	(0.02)	3	1K	108M
1404/04/07	89,570	89,570	89,570	92,330	0.0	2	199	18M
1404/03/21	91,950	91,950	91,950	92,330	(2.6)	62	173K	16B
1404/03/20	93,220	93,220	93,220	94,790	(1.36)	45	91K	9B
1404/03/19	95,380	95,380	95,380	96,100	(2.26)	49	151K	14B
1404/03/18	96,840	96,840	96,840	98,320	(1.51)	90	101K	10B
1404/03/17	97,380	97,380	97,380	99,830	(0.56)	33	37K	4B
1404/03/13	98,270	98,270	98,270	100,390	(0.9)	46	60K	6B
1404/03/12	101,300	101,300	101,300	101,300	(3.0)	109	303K	31B
1404/03/11	104,430	104,430	104,430	104,430	(2.99)	180	697K	73B
1404/02/31	107,500	107,400	107,670	107,650	2.97	2,818	4M	477B
1404/02/30	103,670	102,100	104,860	104,540	2.68	1,108	3M	282B
1404/02/22	101,810	101,810	101,810	101,810	2.99	561	2M	172B
1404/02/21	97,680	97,680	98,920	98,850	2.93	5,897	4M	413B
1404/02/20	98,240	92,530	98,250	96,040	0.68	1,556	2M	222B
1404/02/17	95,380	95,300	95,390	95,390	2.99	3,484	3M	276B
1404/02/16	92,630	92,160	92,630	92,620	2.98	3,470	3M	280B
1404/02/15	88,000	88,000	90,040	89,940	2.88	2,704	4M	402B
1404/02/14	91,100	86,080	91,100	87,420	(1.49)	389	857K	75B
1404/02/13	88,000	87,500	88,940	88,740	2.77	2,225	4M	326B
1404/02/10	86,350	86,150	86,350	86,350	2.99	937	2M	172B
1404/02/09	83,840	83,710	83,840	83,840	3.00	521	780K	65B
1404/02/08	78,570	78,570	83,410	81,400	0.51	3,650	5M	417B
1404/02/07	80,000	80,000	80,000	80,990	(1.79)	112	120K	10B
1404/02/06	82,000	80,660	82,610	82,470	2.82	2,892	3M	220B
1404/02/03	80,240	77,910	80,240	80,210	2.95	3,032	4M	315B
1404/02/02	77,910	77,910	77,910	77,910	2.99	251	943K	73B
1404/01/25	75,650	75,650	75,650	75,650	3.00	92	301K	23B
1404/01/24	73,450	73,450	73,450	73,450	2.99	90	691K	51B
1404/01/23	71,320	71,320	71,320	71,320	2.99	317	1M	78B
1404/01/20	69,250	69,050	69,250	69,250	2.99	997	2M	161B
1404/01/19	67,240	67,240	67,240	67,240	2.99	168	898K	60B
1404/01/18	65,000	62,330	65,360	65,290	2.88	1,215	2M	133B
1404/01/17	63,500	62,950	63,500	63,460	2.92	1,003	2M	131B
1404/01/16	59,600	59,600	62,700	61,660	1.28	881	3M	178B
1404/01/10	59,580	59,580	59,580	60,880	(0.88)	81	70K	4B
1404/01/09	60,580	60,580	60,580	61,420	(1.65)	47	132K	8B
1404/01/06	61,670	61,670	61,670	62,450	(1.76)	73	135K	8B
1404/01/05	63,280	63,280	65,980	63,570	(2.54)	256	985K	63B
1403/12/28	67,200	63,450	67,200	65,230	(0.28)	119	279K	18B
1403/12/27	65,190	64,310	65,460	65,410	2.91	408	1M	72B
1403/12/26	63,560	61,740	63,560	63,560	3.00	468	2M	105B
1403/12/25	60,230	60,230	63,910	61,710	(0.61)	1,881	4M	240B
1403/12/22	62,090	62,090	62,090	62,090	(3.0)	94	254K	16B
1403/12/21	63,260	63,260	66,830	64,010	(1.84)	2,200	2M	146B
1403/12/20	64,160	64,160	64,160	65,210	(1.41)	48	107K	7B
1403/12/19	68,650	64,890	68,680	66,140	(1.12)	1,410	2M	115B
1403/12/18	67,820	63,880	67,820	66,890	1.58	4,169	14M	956B
1403/12/15	65,850	65,850	65,850	65,850	2.99	123	997K	66B
1403/12/14	63,940	63,940	63,940	63,940	3.00	139	848K	54B
1403/12/13	60,130	60,130	63,830	62,080	0.16	1,404	8M	490B
1403/12/12	61,980	61,980	61,980	61,980	(2.99)	163	988K	61B
1403/12/11	63,240	63,240	63,240	63,890	(1.99)	39	154K	10B
1403/12/08	63,420	63,420	63,420	65,190	(0.29)	22	21K	1B
1403/12/07	63,830	63,830	63,830	65,380	(0.64)	35	47K	3B
1403/12/06	65,230	65,230	65,230	65,800	(2.14)	41	157K	10B
1403/12/05	65,740	65,740	65,740	67,240	(0.78)	36	58K	4B
1403/12/04	66,380	66,380	66,380	67,770	(0.96)	17	70K	5B
1403/11/15	66,860	66,860	66,860	68,480	(0.64)	25	45K	3B
1403/11/14	67,000	67,000	67,000	68,920	(0.22)	18	16K	1B
1403/11/13	68,210	68,210	68,210	69,070	(1.76)	28	126K	9B
1403/11/10	69,240	69,240	69,240	70,310	(1.5)	57	104K	7B
1403/11/08	69,550	69,550	69,550	71,380	(0.45)	47	31K	2B
1403/11/07	69,820	69,820	69,820	71,700	(0.38)	38	26K	2B
1403/11/06	70,130	70,130	70,130	71,970	(0.44)	42	31K	2B
1403/11/03	70,720	70,720	70,720	72,290	(0.84)	65	60K	4B
1403/11/02	71,040	71,040	71,040	72,900	(0.45)	52	32K	2B
1403/11/01	73,730	69,510	73,790	73,230	2.21	1,890	3M	193B
1403/10/30	70,050	70,000	72,210	71,650	2.20	1,468	4M	307B
1403/10/24	68,500	68,100	70,550	70,110	2.35	1,515	6M	446B
1403/10/17	68,500	68,500	68,500	68,500	2.99	380	2M	156B
1403/10/16	66,490	66,490	66,510	66,510	2.99	956	3M	179B
1403/10/15	64,590	63,890	64,590	64,580	2.98	1,218	4M	239B
1403/10/12	62,710	62,700	62,710	62,710	2.99	644	3M	173B
1403/10/11	60,810	60,810	60,900	60,890	2.98	1,143	2M	141B
1403/10/10	59,130	58,640	59,130	59,130	3.00	2,454	5M	297B
1403/10/09	57,400	57,200	57,420	57,410	2.98	1,309	4M	232B
1403/10/08	55,750	55,580	55,750	55,750	2.99	936	5M	258B
1403/10/05	54,130	53,910	54,140	54,130	2.97	827	4M	193B
1403/10/04	52,200	52,000	52,600	52,570	2.94	816	3M	181B
1403/10/03	51,070	51,070	51,070	51,070	2.98	308	2M	110B
1403/10/02	49,590	49,570	49,590	49,590	2.99	385	2M	105B
1403/10/01	46,390	46,340	49,200	48,150	0.80	4,071	8M	393B
1403/09/28	46,590	46,590	46,590	47,770	(0.54)	33	56K	3B
1403/09/27	49,380	47,840	50,000	48,030	(2.6)	306	1M	50B
1403/09/26	50,100	48,140	51,090	49,310	(0.62)	3,432	8M	416B
1403/09/25	50,910	48,430	51,410	49,620	(0.6)	3,516	10M	474B
1403/09/24	49,900	49,510	49,980	49,920	2.86	5,058	8M	402B
1403/09/21	48,550	48,000	48,550	48,530	2.95	2,150	14M	693B
1403/09/20	47,140	47,140	47,140	47,140	2.99	115	848K	40B
1403/09/17	45,790	45,790	45,790	45,770	2.95	48	333K	15B
1403/09/14	44,500	44,500	44,500	44,460	2.89	95	379K	17B
1403/09/13	43,210	43,210	43,210	43,210	2.98	146	1M	64B
1403/09/12	41,960	41,810	41,960	41,960	2.99	798	4M	168B
1403/09/11	40,400	40,070	40,770	40,740	2.90	1,056	4M	174B
1403/09/10	39,590	39,140	39,590	39,590	2.99	1,358	13M	525B
1403/09/07	38,440	38,440	38,440	38,440	2.97	110	659K	25B
1403/09/06	37,330	37,330	37,330	37,330	2.98	93	847K	32B
1403/09/05	36,250	36,250	36,250	36,250	2.98	83	817K	30B
1403/09/04	35,200	35,200	35,200	35,200	2.98	90	2M	60B
1403/09/03	34,180	34,180	34,180	34,180	2.98	128	2M	53B
1403/08/30	33,220	32,270	33,220	33,190	2.88	1,479	8M	277B
1403/08/29	32,300	31,270	32,300	32,260	2.87	1,198	11M	358B
1403/08/28	31,690	31,690	31,690	31,360	1.92	67	324K	10B
1403/08/27	30,920	30,920	30,920	30,770	2.50	80	424K	13B
1403/08/26	30,560	30,560	30,560	30,020	1.18	69	199K	6B
1403/08/23	29,960	29,960	29,960	29,670	1.99	86	385K	12B
1403/08/22	29,090	29,090	29,090	29,090	2.97	102	744K	22B
1403/08/21	28,250	28,250	28,250	28,250	2.99	98	915K	26B
1403/08/20	27,620	27,620	27,620	27,430	2.27	76	438K	12B
1403/08/19	26,420	26,420	26,840	26,820	2.92	215	1M	31B
1403/08/16	25,710	25,710	27,190	26,060	(1.66)	995	3M	84B
1403/08/15	26,500	26,500	26,500	26,500	(2.97)	77	604K	16B
1403/08/14	27,160	27,160	27,160	27,310	(2.43)	53	446K	12B
1403/08/13	28,610	27,550	28,930	27,990	(1.44)	344	403K	11B
1403/08/12	27,980	27,980	28,450	28,400	2.79	1,834	3M	84B
1403/08/09	26,880	26,500	27,700	27,630	2.71	2,060	5M	140B
1403/08/08	27,090	25,980	27,580	26,900	0.45	2,368	6M	153B
1403/08/07	26,290	26,290	27,060	26,780	1.90	339	3M	69B
1403/08/06	26,280	26,280	26,280	26,280	(2.99)	150	925K	24B
1403/08/05	26,440	26,440	26,440	27,090	(0.59)	65	111K	3B
1403/08/02	26,470	26,470	26,470	27,250	(0.11)	8	22K	590M
1403/08/01	26,520	26,520	26,520	27,280	(0.18)	8	34K	900M
1403/07/30	26,570	26,570	26,570	27,330	(0.22)	9	42K	1B
1403/07/29	26,590	26,590	26,590	27,390	(0.07)	6	15K	391M
1403/07/28	26,620	26,620	26,620	27,410	(0.11)	15	19K	499M
1403/07/25	26,650	26,650	26,650	27,440	(0.11)	13	21K	566M
1403/07/24	26,670	26,670	26,670	27,470	(0.07)	6	15K	409M
1403/07/23	26,740	26,740	26,740	27,490	(0.25)	14	44K	1B
1403/07/22	27,510	27,510	28,190	27,560	(2.82)	342	2M	51B
1403/07/21	27,680	27,680	27,680	28,360	(0.6)	44	108K	3B
1403/07/18	28,270	28,270	28,270	28,530	(0.07)	8	39K	1B
1403/07/17	28,290	28,290	28,290	28,550	(0.07)	18	33K	937M
1403/07/16	28,300	28,300	28,300	28,570	(0.03)	4	14K	393M
1403/07/15	28,310	28,310	28,310	28,580	(0.03)	2	13K	359M
1403/07/14	28,320	28,320	28,320	28,590	(0.03)	10	22K	617M
1403/07/11	28,330	28,330	28,330	28,600	(0.03)	9	21K	599M
1403/07/10	28,400	28,400	28,400	28,610	(0.24)	19	122K	3B
1403/07/09	29,010	28,600	29,010	28,680	(0.69)	591	578K	17B
1403/07/08	28,450	28,450	29,010	28,880	0.52	2,569	2M	58B
1403/07/07	28,500	28,500	29,060	28,730	(0.17)	3,464	4M	123B
1403/07/04	28,400	27,460	29,140	28,780	1.70	3,307	6M	164B
1403/07/03	28,820	27,160	28,820	28,300	1.11	2,339	5M	133B
1403/07/02	27,990	27,990	27,990	27,990	2.98	96	626K	18B
1403/07/01	27,220	27,220	27,220	27,180	2.84	54	542K	15B
1403/06/28	25,700	25,700	26,820	26,430	1.50	442	2M	61B
1403/06/27	26,040	26,040	26,100	26,040	(2.98)	207	2M	48B
1403/06/26	26,110	26,110	26,110	26,840	(0.26)	32	48K	1B
1403/06/25	26,220	26,220	26,220	26,910	(0.44)	23	80K	2B
1403/06/24	26,300	26,300	26,300	27,030	(0.3)	33	55K	1B
1403/06/21	26,350	26,350	26,350	27,110	(0.18)	23	33K	867M
1403/06/20	26,410	26,410	26,410	27,160	(0.22)	30	40K	1B
1403/06/19	26,500	26,500	26,500	27,220	(0.33)	39	59K	2B
1403/06/18	26,550	26,550	26,550	27,310	(0.22)	25	41K	1B
1403/06/17	26,730	26,730	26,730	27,370	(0.65)	45	122K	3B
1403/06/13	27,060	27,060	27,060	27,550	(0.22)	11	60K	2B
1403/06/11	27,130	27,130	27,130	27,610	(0.25)	30	68K	2B
1403/06/10	27,210	27,210	27,210	27,680	(0.29)	64	77K	2B
1403/06/07	27,250	27,250	27,250	27,760	(0.14)	23	40K	1B
1403/06/06	27,300	27,300	27,300	27,800	(0.18)	17	48K	1B
1403/06/05	27,330	27,330	27,330	27,850	(0.11)	21	27K	736M
1403/06/03	27,370	27,370	27,370	27,880	(0.14)	32	35K	971M
1403/05/31	27,430	27,430	27,430	27,920	(0.21)	15	55K	1B
1403/05/30	27,440	27,440	27,440	27,980	(0.07)	10	19K	531M
1403/05/29	27,470	27,470	27,470	28,000	(0.11)	20	27K	736M
1403/05/28	27,830	27,830	27,830	28,030	(1.27)	331	339K	9B
1403/05/27	28,020	28,020	28,020	28,390	(0.7)	32	187K	5B
1403/05/24	28,380	28,380	28,380	28,590	(0.24)	25	127K	4B
1403/05/23	28,400	28,400	28,400	28,660	(0.07)	7	46K	1B
1403/05/22	28,410	28,410	28,410	28,680	(0.03)	7	16K	457M
1403/05/21	28,420	28,420	28,420	28,690	(0.03)	8	18K	498M
1403/05/20	28,450	28,450	28,450	28,700	(0.1)	8	50K	1B
1403/05/16	28,470	28,470	28,470	28,730	(0.07)	12	39K	1B
1403/05/15	28,480	28,480	28,480	28,750	(0.03)	8	22K	630M
1403/05/14	28,490	28,490	28,490	28,760	(0.03)	15	25K	701M
1403/05/13	27,710	27,710	27,710	28,770	(2.38)	62	203K	6B
1403/05/10	29,410	29,400	31,200	29,470	(5.76)	353	663K	20B
1403/05/09	30,910	30,230	32,750	31,270	0.19	2,195	2M	75B
1403/05/08	31,310	30,240	31,530	31,210	4.91	2,027	4M	127B
1403/05/06	29,100	28,000	31,000	29,750	0.51	2,213	4M	110B
1403/05/03	29,600	28,500	30,350	29,600	3.28	2,133	4M	108B
1403/05/02	28,570	28,530	28,670	28,660	5.95	1,693	5M	143B
1403/05/01	27,500	26,010	28,200	27,050	(2.24)	1,834	3M	68B
1403/04/31	27,800	26,700	28,300	27,670	3.63	2,872	7M	200B
1403/04/30	26,700	26,500	26,700	26,700	5.99	252	2M	41B
1403/04/27	23,400	23,400	26,380	25,190	1.21	3,402	10M	260B
1403/04/24	24,890	24,890	24,890	24,890	(5.97)	131	591K	15B
1403/04/23	26,200	25,640	28,200	26,470	(2.93)	2,162	4M	95B
1403/04/20	29,400	26,930	30,200	27,270	(4.78)	2,740	7M	204B
1403/04/19	27,880	27,880	30,490	28,640	(3.41)	4,244	11M	314B
1403/04/18	30,500	29,490	30,500	29,650	(5.48)	116	546K	16B
1403/04/17	31,690	29,100	31,690	31,370	4.92	2,722	9M	286B
1403/04/16	28,800	28,800	30,230	29,900	4.84	305	2M	59B
1403/04/13	27,110	27,110	27,110	28,520	(1.11)	57	90K	2B
1403/04/12	27,520	27,520	27,520	28,840	(1.47)	53	118K	3B
1403/04/11	27,670	27,670	27,670	29,270	(0.54)	30	44K	1B
1403/04/10	27,960	27,960	27,960	29,430	(1.04)	40	83K	2B
1403/04/09	29,200	29,200	29,200	29,740	(4.25)	91	343K	10B
1403/04/06	31,060	31,060	31,060	31,060	(1.99)	88	561K	17B
1403/04/04	31,190	31,190	31,190	31,690	(0.41)	32	94K	3B
1403/04/03	31,240	31,240	31,240	31,820	(0.16)	13	40K	1B
1403/04/02	31,400	31,400	31,400	31,870	(0.53)	11	121K	4B
1403/03/30	31,430	31,430	31,430	32,040	(0.09)	15	24K	764M
1403/03/29	31,480	31,480	31,480	32,070	(0.16)	18	35K	1B
1403/03/27	31,560	31,560	31,560	32,120	(0.25)	13	57K	2B
1403/03/26	31,610	31,610	31,610	32,200	(0.16)	13	40K	1B
1403/03/23	32,020	32,020	32,020	32,250	(1.29)	34	301K	10B
1403/03/22	32,670	32,670	32,670	32,670	(1.98)	151	2M	50B
1403/03/21	33,590	32,380	33,700	33,330	0.88	1,220	4M	128B
1403/03/20	33,460	33,460	33,460	33,040	0.70	991	7M	223B
1403/03/19	32,810	32,810	32,810	32,810	1.99	145	641K	21B
1403/03/16	32,170	31,870	32,170	32,170	2.00	177	705K	23B
1403/03/13	31,580	30,850	31,580	31,540	1.84	320	1M	39B
1403/03/12	30,790	29,850	31,000	30,970	1.88	778	4M	122B
1403/03/09	30,400	30,400	30,400	30,400	1.98	273	3M	93B
1403/03/08	29,510	29,510	30,710	29,810	(1.0)	2,024	12M	345B
1403/03/07	29,590	29,590	29,590	30,110	(0.26)	22	69K	2B
1403/02/30	30,100	28,100	30,830	30,190	2.79	3,168	15M	438B
1403/02/29	28,700	27,200	30,060	29,370	2.58	2,880	16M	477B
1403/02/26	28,830	27,600	28,830	28,630	4.26	3,909	30M	849B
1403/02/25	27,460	27,460	27,460	27,460	4.97	191	662K	18B
1403/02/24	26,090	25,700	26,170	26,160	4.93	433	3M	71B
1403/02/23	25,620	23,510	25,620	24,930	2.17	4,554	27M	677B
1403/02/22	23,990	23,880	24,430	24,400	4.86	397	2M	61B
1403/02/19	22,750	21,620	23,880	23,270	2.29	3,479	26M	616B
1403/02/18	22,750	22,500	22,750	22,750	4.98	1,149	12M	263B
1403/02/17	21,670	21,670	21,670	21,670	4.99	271	1M	28B
1403/02/16	19,830	19,830	20,650	20,640	4.93	538	4M	82B
1403/02/12	19,750	19,450	20,180	19,670	0.92	579	2M	43B
1403/02/11	20,100	19,090	20,290	19,490	(2.7)	659	2M	41B
1403/02/10	20,920	19,890	21,200	20,030	(4.3)	1,368	5M	107B
1403/02/09	20,850	19,960	21,500	20,930	0.96	1,066	4M	87B
1403/02/08	21,100	20,660	21,720	20,730	(4.65)	2,392	12M	257B
1403/02/05	21,740	21,740	22,000	21,740	(4.98)	459	4M	77B
1403/02/04	22,980	21,250	23,130	22,880	3.86	2,635	15M	350B
1403/02/03	21,940	21,510	22,200	22,030	4.16	1,638	9M	205B
1403/02/02	21,160	20,900	21,160	21,150	4.91	1,081	6M	131B
1403/02/01	19,720	19,620	20,170	20,160	4.95	780	6M	115B
1403/01/29	19,190	19,190	19,570	19,210	(0.88)	556	4M	85B
1403/01/28	19,230	19,230	19,230	19,380	(0.21)	24	148K	3B
1403/01/27	19,350	19,350	19,730	19,420	(0.61)	790	5M	104B
1403/01/26	19,360	19,360	19,360	19,540	(0.05)	12	47K	919M
1403/01/25	20,300	19,160	20,300	19,550	(3.03)	153	1M	20B
1403/01/21	19,970	19,450	20,300	20,160	4.24	1,503	9M	180B
1403/01/20	19,000	19,000	19,450	19,340	4.37	1,148	5M	96B
1403/01/19	18,500	18,050	18,970	18,530	1.48	1,029	4M	78B
1403/01/18	18,490	16,880	18,510	18,260	3.57	1,551	11M	205B
1403/01/15	18,000	17,440	18,800	17,630	(3.92)	1,269	7M	131B
1403/01/14	18,570	18,270	18,960	18,350	(4.58)	1,374	10M	179B
1403/01/11	18,730	18,100	19,430	19,230	3.89	1,486	6M	116B
1403/01/08	18,170	17,720	18,570	18,510	4.64	1,445	6M	115B
1403/01/07	17,400	16,980	17,950	17,690	(1.01)	1,138	3M	62B
1403/01/06	17,870	17,270	17,930	17,870	4.63	1,375	8M	143B
1403/01/05	16,950	16,900	17,100	17,080	4.85	293	2M	27B
1402/12/28	16,300	16,000	16,800	16,290	1.81	368	2M	35B
1402/12/27	16,140	15,780	16,390	16,000	(0.06)	299	2M	25B
1402/12/26	15,860	15,660	16,280	16,010	(0.44)	392	1M	21B
1402/12/23	16,640	16,000	16,640	16,080	(4.51)	781	3M	44B
1402/12/22	16,700	16,320	17,130	16,840	3.19	780	5M	87B
1402/12/21	16,500	16,260	16,670	16,320	(4.62)	1,084	6M	94B
1402/12/20	17,170	16,560	17,170	17,110	4.58	1,983	12M	198B
1402/12/19	16,300	16,030	16,380	16,360	4.87	351	2M	33B
1402/12/16	15,670	14,910	15,860	15,600	3.24	927	6M	95B
1402/12/15	14,800	14,800	15,390	15,110	(0.13)	614	2M	30B
1402/12/14	15,800	14,980	15,800	15,130	(4.0)	709	2M	35B
1402/12/13	15,890	15,270	16,020	15,760	1.48	650	2M	35B
1402/12/12	15,410	15,110	15,780	15,530	0.91	762	4M	56B
1402/12/09	15,000	14,840	15,410	15,390	4.84	626	4M	63B
1402/12/08	14,900	14,510	15,200	14,680	(3.86)	763	3M	45B
1402/12/07	15,710	15,200	15,720	15,270	(4.5)	646	2M	29B
1402/12/05	16,900	15,910	16,900	15,990	(4.48)	1,028	3M	52B
1402/12/02	16,520	16,500	17,160	16,740	(1.01)	507	1M	23B
1402/12/01	17,500	16,680	17,500	16,910	(2.14)	784	3M	45B
1402/11/30	16,890	16,890	17,680	17,280	2.31	615	2M	33B
1402/11/23	16,760	16,760	17,710	17,090	(1.33)	1,141	4M	60B
1402/11/21	17,680	17,150	17,680	17,320	(0.86)	664	2M	39B
1402/11/18	17,360	17,360	17,960	17,470	(4.38)	1,615	7M	120B
1402/11/17	18,420	17,940	18,670	18,270	(1.3)	556	2M	29B
1402/11/16	17,980	17,980	18,710	18,510	3.87	959	3M	65B
1402/11/15	18,700	17,510	18,700	17,820	(2.78)	887	3M	54B
1402/11/14	17,500	17,250	18,460	18,330	4.21	1,165	6M	112B
1402/11/11	18,100	17,150	18,100	17,590	(2.33)	747	3M	45B
1402/11/10	19,020	17,670	19,020	18,010	(3.17)	1,849	7M	126B
1402/11/09	18,400	18,110	18,660	18,600	4.61	1,359	8M	147B
1402/11/08	17,480	17,400	17,870	17,780	4.47	624	3M	49B
1402/11/07	17,340	16,770	17,340	17,020	1.49	826	2M	41B
1402/11/04	17,500	16,530	17,500	16,770	(3.45)	1,532	6M	99B
1402/11/03	18,060	17,300	18,220	17,370	(4.61)	931	3M	56B
1402/11/02	18,500	17,870	18,950	18,210	(1.57)	1,051	3M	60B
1402/11/01	19,350	18,170	19,350	18,500	(3.24)	763	3M	54B
1402/10/26	20,090	19,000	20,090	19,120	(4.4)	2,180	7M	129B
1402/10/25	20,000	19,690	20,450	20,000	0.05	1,217	4M	80B
1402/10/24	20,180	19,700	20,500	19,990	0.30	1,590	5M	102B
1402/10/23	19,800	19,300	20,400	19,930	0.25	1,847	6M	118B
1402/10/20	19,730	19,510	20,610	19,880	0.76	1,048	3M	66B
1402/10/19	20,200	19,460	20,400	19,730	(2.13)	1,131	4M	78B
1402/10/18	19,700	19,700	20,450	20,160	1.31	937	3M	60B
1402/10/17	20,580	18,810	20,580	19,900	1.07	951	4M	72B
1402/10/16	19,990	19,400	20,700	19,690	(0.25)	1,428	5M	90B
1402/10/13	19,810	19,480	20,200	19,740	(2.66)	1,347	4M	70B
1402/10/12	20,570	19,900	20,910	20,280	(0.05)	1,417	3M	67B
1402/10/11	19,700	19,620	20,490	20,290	3.94	1,953	8M	170B
1402/10/10	20,670	19,250	20,670	19,520	(3.51)	2,627	9M	167B
1402/10/09	21,010	19,980	21,320	20,230	(3.02)	2,854	8M	170B
1402/10/06	20,330	20,330	21,400	20,860	0.97	1,538	5M	112B
1402/10/05	21,310	20,520	21,550	20,660	(4.35)	2,290	8M	169B
1402/10/04	21,960	21,230	22,450	21,600	0.98	1,741	6M	133B
1402/10/03	22,080	21,140	22,080	21,390	(3.17)	1,686	5M	107B
1402/10/02	23,000	21,630	23,200	22,090	(2.77)	1,920	5M	103B
1402/09/29	22,400	21,770	22,850	22,720	4.36	2,673	7M	150B
1402/09/28	23,150	21,610	23,150	21,770	(4.27)	1,911	6M	129B
1402/09/27	23,950	22,160	23,950	22,740	(2.36)	1,550	5M	103B
1402/09/22	23,100	22,710	23,920	23,290	2.19	2,275	7M	165B
1402/09/21	21,150	21,150	22,830	22,790	4.78	5,020	14M	330B
1402/09/20	21,700	21,390	22,150	21,750	0.65	701	2M	40B
1402/09/19	21,290	21,000	22,000	21,610	(0.78)	907	3M	74B
1402/09/18	22,530	21,400	22,760	21,780	(3.29)	1,489	4M	81B
1402/09/15	22,100	22,000	22,840	22,520	3.49	2,193	7M	154B
1402/09/14	22,090	21,030	22,190	21,760	(0.55)	1,827	8M	163B
1402/09/13	22,790	21,380	22,790	21,880	(1.13)	1,862	6M	125B
1402/09/12	23,260	21,990	23,270	22,130	(4.36)	1,914	6M	136B
1402/09/11	23,800	22,130	24,150	23,140	0.04	1,154	3M	80B
1402/09/07	24,200	22,990	24,620	23,130	(4.42)	2,130	9M	198B
1402/09/06	22,310	22,310	24,260	24,200	4.72	2,540	14M	344B
1402/09/05	24,800	22,870	24,900	23,110	(3.99)	3,080	15M	343B
1402/09/04	23,110	23,030	24,120	24,070	4.74	7,753	17M	398B
1402/09/01	23,010	22,300	23,010	22,980	4.84	2,358	16M	362B
1402/08/30	21,460	21,210	21,990	21,920	4.63	693	2M	48B
1402/08/29	20,770	20,100	21,180	20,950	3.82	2,092	10M	204B
1402/08/28	19,330	19,130	20,290	20,180	4.40	1,021	6M	131B
1402/08/27	19,170	19,170	19,800	19,330	(1.18)	974	3M	50B
1402/08/24	19,630	19,250	20,100	19,560	(2.35)	1,621	4M	88B
1402/08/23	20,280	19,800	20,580	20,030	(2.39)	1,186	4M	77B
1402/08/22	20,010	19,910	20,950	20,520	1.94	1,690	4M	86B
1402/08/21	19,910	19,810	20,500	20,130	(2.23)	1,991	3M	60B
1402/08/20	21,010	20,330	21,190	20,590	(3.74)	2,280	8M	158B
1402/08/17	21,980	20,810	21,980	21,390	2.15	2,888	15M	330B
1402/08/16	20,940	20,940	20,940	20,940	4.96	303	3M	59B
1402/08/15	18,700	18,700	20,220	19,950	3.58	805	3M	68B
1402/08/14	19,100	18,910	19,700	19,260	(1.03)	2,433	4M	78B
1402/08/13	19,100	19,100	19,610	19,460	2.85	1,403	5M	89B
1402/08/10	19,030	18,800	19,900	18,920	(4.35)	1,857	8M	160B
1402/08/09	20,050	19,510	20,490	19,780	(3.65)	5,354	9M	182B
1402/08/08	20,160	20,020	20,990	20,530	0.59	3,893	8M	155B
1402/08/07	19,850	19,850	21,110	20,410	0.25	3,478	6M	117B
1402/08/06	21,400	20,270	21,580	20,360	(4.55)	1,574	13M	261B
1402/08/03	21,890	21,280	21,890	21,330	(4.73)	3,971	15M	321B
1402/08/02	22,520	22,350	23,050	22,390	(4.8)	1,114	6M	131B
1402/08/01	24,200	22,760	24,850	23,520	(1.8)	5,324	18M	430B
1402/07/30	23,400	23,380	24,080	23,950	4.40	1,694	9M	227B
1402/07/29	22,000	21,900	23,100	22,940	4.27	5,833	29M	670B
1402/07/26	21,990	21,990	22,280	22,000	(4.93)	1,462	7M	164B
1402/07/25	23,650	22,810	24,440	23,140	(3.62)	3,988	15M	342B
1402/07/24	23,980	23,300	24,940	24,010	(0.41)	4,206	14M	325B
1402/07/23	24,070	24,070	24,600	24,110	(4.82)	2,367	13M	324B
1402/07/22	25,260	25,230	25,900	25,330	(4.6)	494	3M	66B
1402/07/19	26,600	25,490	27,040	26,550	3.03	4,200	14M	378B
1402/07/18	25,980	24,520	26,620	25,770	1.54	3,749	13M	329B
1402/07/17	25,290	25,290	25,980	25,380	(4.66)	2,499	17M	434B
1402/07/16	26,620	26,620	26,620	26,620	(5.0)	361	570K	15B
1402/07/15	29,330	27,740	29,550	28,020	(4.04)	2,521	11M	312B
1402/07/12	28,980	28,980	30,300	29,200	(4.26)	9,442	42M	1T
1402/07/10	30,500	30,500	30,900	30,500	(4.98)	1,181	7M	215B
1402/07/09	32,450	31,660	33,700	32,100	(3.66)	2,852	11M	351B
1402/07/08	33,290	33,290	33,750	33,320	(4.91)	5,602	35M	1T
1402/07/05	35,040	35,040	35,040	35,040	(4.99)	319	2M	62B
1402/07/04	36,880	36,880	36,880	36,880	(5.0)	223	801K	30B
1402/07/03	38,490	38,490	38,490	38,820	(4.17)	105	295K	11B
1402/07/01	40,510	40,510	40,510	40,510	(5.0)	121	363K	15B
1402/06/21	42,120	42,050	42,660	42,640	4.95	8,286	7M	300B
1402/06/20	39,520	38,860	40,780	40,630	4.61	4,906	6M	258B
1402/06/18	38,800	36,280	39,190	38,840	4.05	6,911	5M	188B
1402/06/14	37,000	35,890	37,390	37,330	4.83	7,943	6M	216B
1402/06/13	34,480	34,150	35,890	35,610	4.15	8,666	5M	184B
1402/06/12	33,930	33,500	35,100	34,190	0.77	5,184	2M	73B
1402/06/11	34,650	32,700	35,280	33,930	0.89	4,202	3M	103B
1402/06/08	32,590	31,290	33,860	33,630	4.28	5,807	5M	182B
1402/06/07	32,300	32,050	33,600	32,250	(4.39)	2,407	4M	144B
1402/06/06	33,710	33,670	34,890	33,730	(4.83)	929	3M	91B
1402/06/05	36,500	33,840	37,340	35,440	(0.37)	6,218	8M	266B
1402/06/04	35,240	34,470	35,630	35,570	4.80	4,440	4M	154B
1402/05/31	32,880	32,120	33,970	33,940	4.88	4,636	7M	254B
1402/05/30	31,030	31,030	34,000	32,360	(0.92)	3,877	6M	188B
1402/05/29	32,660	32,660	34,000	32,660	(4.98)	314	1M	39B
1402/05/28	35,100	34,180	35,870	34,370	(4.45)	646	676K	23B
1402/05/25	36,980	34,820	37,100	35,970	(1.4)	6,917	5M	168B
1402/05/24	37,290	33,800	37,310	36,480	2.56	11,792	7M	253B
1402/05/23	33,700	33,700	35,640	35,570	4.77	2,624	6M	217B
1402/05/22	33,820	33,120	34,000	33,950	4.82	3,741	5M	174B
1402/05/21	30,780	30,250	33,400	32,390	1.73	4,157	6M	181B
1402/05/18	34,000	31,320	34,200	31,840	(3.4)	2,700	8M	239B
1402/05/17	32,590	32,590	32,590	32,960	(3.91)	112	371K	12B
1402/05/16	34,750	33,010	36,250	34,300	(1.27)	1,046	1M	46B
1402/05/15	33,220	33,220	34,870	34,740	4.61	7,259	7M	238B
1402/05/14	32,750	30,560	33,340	33,210	4.57	3,633	4M	145B
1402/05/10	31,690	31,000	31,790	31,760	4.89	2,170	3M	109B
1402/05/09	30,450	29,140	30,500	30,280	4.23	5,779	6M	178B
1402/05/08	29,730	27,000	29,730	29,050	2.58	3,646	11M	330B
1402/05/07	27,550	27,550	28,380	28,320	4.77	281	2M	43B
1402/05/04	27,030	27,030	27,030	27,030	(4.99)	406	2M	56B
1402/05/03	28,450	28,450	28,850	28,450	(4.98)	339	2M	56B
1402/05/02	30,540	29,650	30,860	29,940	(4.07)	4,234	8M	227B
1402/05/01	31,000	29,910	31,250	31,210	4.84	4,249	9M	278B
1402/04/31	29,780	29,120	29,780	29,770	4.93	2,040	7M	222B
1402/04/28	28,240	27,860	28,430	28,370	4.76	1,132	3M	85B
1402/04/27	26,090	26,090	28,620	27,080	(1.38)	4,759	18M	495B
1402/04/26	26,850	26,850	26,850	27,460	(2.83)	57	279K	7B
1402/04/25	28,260	28,260	28,260	28,260	(4.98)	179	754K	21B
1402/04/24	31,900	28,950	31,900	29,740	(2.4)	1,645	9M	257B
1402/04/21	30,000	30,000	30,600	30,470	4.53	701	3M	77B
1402/04/20	27,070	27,070	29,910	29,150	2.32	1,245	8M	246B
1402/04/19	30,980	28,400	30,980	28,490	(4.68)	2,856	4M	116B
1402/04/18	29,910	29,150	29,910	29,890	4.91	1,652	7M	216B
1402/04/14	28,630	27,270	28,630	28,490	4.47	3,277	17M	472B
1402/04/13	27,270	27,270	27,270	27,270	4.97	107	782K	21B
1402/04/12	26,310	26,310	26,310	25,980	3.67	54	476K	13B
1402/04/11	25,440	25,440	25,440	25,060	3.43	57	443K	11B
1402/04/10	24,360	24,360	24,360	24,230	4.44	58	573K	14B
1402/04/07	23,210	23,210	23,210	23,200	4.93	60	708K	16B
1402/04/06	22,510	22,510	22,510	22,110	3.13	46	446K	10B
1402/04/05	22,060	22,060	22,060	21,440	2.05	65	295K	7B
1402/03/31	21,530	21,530	21,530	21,010	2.44	67	365K	8B
1402/03/30	21,000	21,000	21,000	20,510	2.55	85	380K	8B
1402/03/17	44,880	43,070	45,230	45,050	4.57	3,348	7M	325B
1402/03/16	41,380	41,220	43,280	43,080	4.51	2,913	6M	246B
1402/03/13	41,380	39,550	41,380	41,220	4.59	2,648	12M	487B
1402/03/09	39,410	39,410	39,410	39,410	4.98	115	468K	18B
1402/03/08	37,540	37,540	37,540	37,540	4.98	318	4M	135B
1402/03/07	35,760	35,760	35,760	35,760	4.99	167	552K	20B
1402/03/06	34,060	34,060	34,060	34,060	4.99	163	721K	25B
1402/03/03	32,440	32,440	32,440	32,440	4.98	135	758K	25B
1402/03/02	30,980	30,980	30,980	30,900	4.71	105	483K	15B
1402/03/01	29,490	28,710	29,530	29,510	4.91	392	2M	58B
1402/02/31	29,200	27,790	29,200	28,130	(3.83)	738	2M	67B
1402/02/25	30,900	28,870	30,900	29,250	(3.72)	1,339	4M	122B
1402/02/24	30,150	30,150	32,980	30,380	(4.25)	1,427	4M	113B
1402/02/23	31,780	31,220	31,780	31,730	(3.44)	162	320K	10B
1402/02/20	33,450	31,780	34,830	32,860	(1.76)	1,062	2M	74B
1402/02/19	33,280	33,280	34,990	33,450	(4.51)	1,487	6M	217B
1402/02/18	34,760	34,760	36,540	35,030	(4.24)	298	708K	25B
1402/02/17	39,000	35,400	39,000	36,580	(1.83)	882	2M	91B
1402/02/16	36,160	35,000	37,960	37,260	3.04	1,274	5M	184B
1402/02/13	36,730	35,210	36,730	36,160	3.08	827	3M	107B
1402/02/12	35,220	34,270	35,220	35,080	4.56	881	3M	91B
1402/02/11	33,580	32,110	33,620	33,550	4.78	388	1M	46B
1402/02/10	31,120	31,120	32,740	32,020	(2.2)	1,142	3M	104B
1402/02/09	34,970	31,650	34,970	32,740	(1.71)	1,627	9M	284B
1402/02/06	32,600	31,890	33,390	33,310	4.75	563	5M	175B
1402/02/05	31,810	31,000	32,800	31,800	0.0	1,291	5M	170B
1402/02/04	33,130	30,350	33,130	31,800	0.44	1,133	3M	111B
1402/01/30	30,300	29,430	32,510	31,660	2.23	1,809	8M	253B
1402/01/29	32,560	29,460	32,560	30,970	(0.13)	2,491	9M	288B
1402/01/28	30,900	28,800	31,660	31,010	2.82	1,345	10M	310B
1402/01/27	30,160	30,150	30,160	30,160	4.98	293	2M	68B
1402/01/26	28,730	28,730	28,730	28,730	4.97	273	2M	44B
1402/01/22	27,410	26,230	27,410	27,370	4.83	334	2M	54B
1402/01/21	26,120	25,010	26,120	26,110	4.94	958	8M	199B
1402/01/20	24,700	24,000	24,990	24,880	4.54	812	5M	114B
1402/01/19	23,600	23,010	23,840	23,800	4.80	974	6M	136B
1402/01/16	22,360	22,300	22,780	22,710	4.65	851	3M	78B
1402/01/15	21,330	20,580	22,360	21,700	0.65	2,070	7M	159B
1402/01/14	22,500	21,250	22,830	21,560	(3.58)	1,874	6M	134B
1402/01/09	22,720	22,060	23,090	22,360	(3.7)	2,453	7M	164B
1402/01/08	22,600	22,500	23,630	23,220	3.15	1,450	6M	145B
1402/01/06	24,100	22,900	24,710	23,470	(2.61)	799	2M	51B
1402/01/05	23,630	23,630	25,410	24,100	(3.1)	1,677	7M	169B
1401/12/28	24,870	24,870	25,000	24,870	(4.97)	276	1M	36B
1401/12/27	26,930	24,370	26,930	26,170	2.03	1,231	7M	186B
1401/12/22	25,700	25,170	25,750	25,650	4.57	140	2M	47B
1401/12/21	24,590	24,010	24,590	24,530	4.74	628	4M	109B
1401/12/20	23,430	23,040	23,430	23,420	4.93	728	5M	125B
1401/12/16	22,320	22,320	22,320	22,320	4.99	96	1M	24B
1401/12/15	21,240	20,530	21,280	21,260	4.88	240	2M	46B
1401/12/14	20,320	19,700	20,320	20,270	4.70	813	7M	142B
1401/12/13	19,300	18,710	19,440	19,360	4.54	386	3M	58B
1401/12/10	18,520	18,300	18,520	18,520	4.99	219	2M	36B
1401/12/09	16,980	16,380	17,800	17,640	4.01	262	2M	38B
1401/12/08	16,500	16,500	17,220	16,960	2.91	266	1M	22B
1401/12/01	16,890	16,340	17,450	16,680	0.36	371	1M	20B
1401/11/30	16,240	16,240	17,780	16,620	(2.46)	308	1M	20B
1401/11/26	17,900	16,980	17,920	17,040	(4.64)	310	2M	31B
1401/11/25	17,800	17,290	18,290	17,870	2.29	296	1M	19B
1401/11/24	17,140	16,910	18,000	17,470	(1.85)	502	2M	41B
1401/11/23	18,470	17,560	18,470	17,800	(3.68)	290	642K	11B
1401/11/19	18,960	17,900	19,070	18,480	1.71	910	4M	66B
1401/11/18	17,970	17,640	18,240	18,170	4.55	787	3M	62B
1401/11/17	16,630	16,290	17,950	17,380	1.40	934	4M	64B
1401/11/16	17,360	16,500	17,360	17,140	3.63	823	4M	65B
1401/11/11	16,590	15,880	16,640	16,540	4.35	461	3M	46B
1401/11/10	15,820	15,820	15,850	15,850	4.97	226	1M	16B
1401/11/09	15,300	14,390	15,890	15,100	(0.26)	523	3M	44B
1401/11/08	15,960	14,880	15,960	15,140	(2.39)	235	846K	13B
1401/11/05	16,010	15,350	16,730	15,510	(3.96)	265	1M	20B
1401/11/04	16,400	15,500	16,670	16,150	(0.8)	323	934K	15B
1401/11/03	16,500	15,950	16,640	16,280	2.26	388	2M	27B
1401/11/02	15,810	15,760	16,660	15,920	(3.98)	629	3M	41B
1401/11/01	16,610	16,130	16,610	16,580	4.80	625	3M	53B
1401/10/28	16,060	15,700	16,060	15,820	3.40	195	814K	13B
1401/10/24	14,940	14,000	15,460	15,300	3.87	454	3M	41B
1401/10/21	14,820	13,820	14,860	14,730	4.03	607	2M	36B
1401/10/20	14,090	13,700	14,170	14,160	4.89	305	1M	21B
1401/10/19	13,300	12,910	13,690	13,500	3.53	305	1M	18B
1401/10/18	13,260	12,880	13,260	13,040	2.60	340	1M	14B
1401/10/17	12,580	12,560	12,970	12,710	1.84	345	1M	16B
1401/10/14	13,230	12,350	12,850	12,480	(3.93)	330	1M	17B
1401/10/13	13,000	12,510	13,370	12,990	0.08	226	639K	8B
1401/10/12	13,140	12,830	13,140	12,980	(0.15)	259	754K	10B
1401/10/11	12,820	12,740	13,330	13,000	0.46	201	614K	8B
1401/10/10	12,490	12,490	13,230	12,940	(0.54)	222	472K	6B
1401/10/07	13,000	12,910	13,290	13,010	0.93	250	681K	9B
1401/10/05	13,020	12,650	13,180	12,890	(2.57)	367	1M	16B
1401/10/04	13,590	12,950	13,630	13,230	(0.6)	283	817K	11B
1401/10/03	13,280	12,720	13,600	13,310	1.45	306	1M	15B
1401/09/30	13,580	13,000	13,580	13,120	(4.09)	404	2M	23B
1401/09/29	13,110	13,110	13,880	13,680	(0.44)	167	530K	7B
1401/09/28	13,500	13,400	13,990	13,740	2.92	360	2M	22B
1401/09/27	12,920	12,920	13,530	13,350	3.57	166	890K	12B
1401/09/26	12,800	12,520	13,000	12,890	(1.6)	229	839K	11B
1401/09/23	13,270	12,740	13,400	13,100	(2.24)	334	865K	11B
1401/09/22	13,800	13,100	13,800	13,400	0.98	394	1M	16B
1401/09/21	12,200	12,200	13,440	13,270	3.67	697	4M	53B
1401/09/20	12,290	12,290	12,950	12,800	3.73	313	1M	19B
1401/09/19	13,000	12,300	13,000	12,340	(4.64)	275	1M	16B
1401/09/16	13,010	12,460	13,070	12,940	3.94	599	3M	36B
1401/09/15	12,210	11,950	12,490	12,450	4.62	384	3M	32B
1401/09/14	11,900	11,880	11,900	11,900	4.94	325	4M	48B
1401/09/13	11,590	11,300	11,730	11,340	1.34	146	608K	7B
1401/09/12	10,790	10,790	11,470	11,190	1.18	121	603K	7B
1401/09/09	10,910	10,900	11,270	11,060	0.0	81	170K	2B
1401/09/08	10,540	10,540	11,440	11,060	0.64	188	705K	8B
1401/09/07	11,000	10,630	11,000	10,990	(0.54)	144	329K	4B
1401/09/06	10,810	10,800	11,350	11,050	(0.09)	132	351K	4B
1401/09/05	11,060	10,810	11,290	11,060	0.0	50	87K	963M
1401/09/02	11,200	10,750	11,330	11,060	0.18	130	424K	5B
1401/09/01	11,190	10,790	11,190	11,040	(0.27)	80	400K	4B
1401/08/30	11,360	10,790	11,490	11,070	0.0	97	210K	2B
1401/08/29	10,420	10,420	11,380	11,070	1.93	217	734K	8B
1401/08/28	11,200	10,500	11,200	10,860	0.0	126	424K	5B
1401/08/25	10,430	10,350	11,380	10,860	(0.09)	145	380K	4B
1401/08/24	11,000	10,420	11,000	10,870	(0.82)	92	302K	3B
1401/08/23	10,900	10,520	10,980	10,960	(0.09)	86	125K	1B
1401/08/22	11,340	10,900	11,470	10,970	0.37	97	179K	2B
1401/08/21	11,000	11,000	11,340	10,930	1.20	128	417K	5B
1401/08/18	10,860	10,680	10,990	10,800	0.09	93	371K	4B
1401/08/17	10,860	10,620	11,160	10,790	1.51	199	714K	8B
1401/08/16	11,000	10,300	11,010	10,630	1.24	240	822K	9B
1401/08/15	10,320	10,320	10,830	10,500	1.74	164	547K	6B
1401/08/14	10,390	10,090	10,590	10,320	2.28	145	994K	10B
1401/08/11	10,170	10,100	10,460	10,090	0.0	47	88K	893M
1401/08/10	10,370	10,150	10,380	10,090	0.40	92	318K	3B
1401/08/09	9,810	9,810	10,360	10,050	(0.1)	94	220K	2B
1401/08/08	9,640	9,580	10,150	10,060	(0.2)	129	275K	3B
1401/08/07	9,940	9,640	9,970	10,080	(0.49)	104	217K	2B
1401/08/04	9,860	9,690	9,900	10,130	(0.59)	78	182K	2B
1401/08/03	9,850	9,850	10,200	10,190	(0.1)	58	97K	971M
1401/08/02	10,200	9,870	10,580	10,200	(0.1)	69	134K	1B
1401/08/01	10,060	10,020	10,450	10,210	0.0	55	86K	878M
1401/07/30	10,590	10,110	10,590	10,210	0.10	60	168K	2B
1401/07/27	10,050	9,960	10,630	10,200	0.69	148	388K	4B
1401/07/26	10,380	9,980	10,380	10,130	(0.1)	102	229K	2B
1401/07/25	9,850	9,850	10,240	10,140	0.0	46	54K	541M
1401/07/24	10,030	9,920	10,420	10,140	0.0	79	193K	2B
1401/07/23	10,450	9,960	10,500	10,140	1.40	212	625K	6B
1401/07/20	9,620	9,620	10,250	10,000	2.35	187	770K	8B
1401/07/19	9,630	9,610	10,020	9,770	0.10	110	286K	3B
1401/07/18	9,600	9,510	9,850	9,760	(0.2)	103	384K	4B
1401/07/17	9,600	9,570	9,850	9,780	(0.2)	89	154K	1B
1401/07/16	9,700	9,630	9,910	9,800	(0.1)	121	227K	2B
1401/07/12	10,300	9,790	10,310	9,810	(4.76)	231	2M	16B
1401/07/11	9,940	9,900	10,190	10,300	(1.15)	106	378K	4B
1401/07/10	10,020	9,990	10,570	10,420	(0.86)	131	281K	3B
1401/07/09	10,870	10,400	10,940	10,510	(3.93)	129	1M	11B
1401/07/06	11,230	10,780	11,230	10,940	0.0	108	229K	3B
1401/07/04	10,960	10,590	11,010	10,940	(0.45)	125	415K	4B
1401/07/02	11,270	10,980	11,510	10,990	(4.85)	190	1M	15B
1401/06/30	11,550	11,540	11,610	11,550	(4.86)	223	1M	16B
1401/06/29	11,860	11,620	11,870	12,140	(0.41)	105	149K	2B
1401/06/28	11,800	11,800	12,440	12,190	(0.57)	152	286K	3B
1401/06/27	12,530	11,940	12,540	12,260	(2.39)	200	639K	8B
1401/06/23	12,260	12,170	12,700	12,560	(0.4)	156	331K	4B
1401/06/22	12,330	12,190	13,050	12,610	(1.64)	311	781K	10B
1401/06/21	12,680	12,670	13,120	12,820	(3.39)	389	1M	19B
1401/06/20	13,680	12,770	13,680	13,270	1.84	497	2M	28B
1401/06/19	12,650	12,040	13,300	13,030	2.84	546	3M	33B
1401/06/16	12,700	12,220	12,980	12,670	0.0	444	2M	22B
1401/06/15	12,550	12,500	12,770	12,670	4.11	566	2M	29B
1401/06/14	11,610	11,610	12,400	12,170	3.05	398	2M	23B
1401/06/13	11,550	11,440	11,780	11,810	(0.67)	156	357K	4B
1401/06/12	11,890	11,570	11,890	11,890	(2.3)	230	620K	7B
1401/06/09	12,010	11,900	12,200	12,170	(1.62)	278	736K	9B
1401/06/08	12,100	12,010	12,620	12,370	(0.56)	138	246K	3B
1401/06/07	12,070	12,070	12,580	12,440	(0.24)	185	426K	5B
1401/06/06	12,350	12,070	12,740	12,470	(0.4)	155	293K	4B
1401/06/05	12,780	12,170	12,880	12,520	0.81	281	791K	10B
1401/06/02	12,160	11,860	12,750	12,420	2.22	590	2M	24B
1401/06/01	11,900	11,900	12,310	12,150	(1.46)	219	674K	8B
1401/05/31	12,000	11,950	12,240	12,330	(0.4)	78	163K	2B
1401/05/30	11,930	11,930	12,290	12,380	(0.16)	71	83K	1B
1401/05/29	12,270	11,940	12,370	12,400	(0.24)	34	75K	907M
1401/05/26	12,050	12,050	12,300	12,430	(0.16)	52	73K	883M
1401/05/25	12,570	12,160	12,570	12,450	(0.16)	79	107K	1B
1401/05/24	12,780	11,990	12,780	12,470	(0.64)	110	219K	3B
1401/05/23	12,320	12,220	12,890	12,550	0.16	104	276K	3B
1401/05/22	12,110	12,110	12,780	12,530	0.89	168	615K	8B
1401/05/19	11,950	11,920	12,850	12,420	1.31	157	621K	8B
1401/05/18	11,710	11,710	12,760	12,260	0.82	90	322K	4B
1401/05/15	11,270	11,270	12,190	12,160	4.74	173	1M	16B
1401/05/12	11,320	11,320	11,850	11,610	(0.09)	78	126K	1B
1401/05/11	11,320	11,300	12,120	11,620	(0.09)	60	74K	855M
1401/05/10	11,320	11,320	12,170	11,630	0.17	64	92K	1B
1401/05/09	11,540	11,300	11,990	11,610	(2.35)	149	707K	8B
1401/05/08	11,920	11,660	11,990	11,890	(3.1)	179	820K	10B
1401/05/05	12,150	11,860	12,430	12,270	(1.68)	190	554K	7B
1401/05/04	12,110	12,110	12,810	12,480	0.0	112	165K	2B
1401/05/03	12,210	11,920	12,900	12,480	(0.48)	134	347K	4B
1401/05/02	12,850	12,180	12,850	12,540	(0.08)	135	523K	7B
1401/05/01	12,690	12,470	12,970	12,550	0.64	85	332K	4B
1401/04/29	12,200	12,150	12,790	12,470	0.32	159	367K	5B
1401/04/28	12,120	12,000	12,300	12,430	(0.56)	80	237K	3B
1401/04/26	12,600	12,050	12,600	12,500	(0.95)	97	299K	4B
1401/04/25	13,110	12,460	13,500	12,620	(3.74)	307	1M	18B
1401/04/22	12,740	12,700	13,600	13,110	0.23	207	490K	6B
1401/04/21	12,720	12,720	13,380	13,080	(0.15)	74	146K	2B
1401/04/20	13,400	12,770	13,700	13,100	(1.5)	156	672K	9B
1401/04/18	12,950	12,810	13,740	13,300	(0.37)	191	657K	9B
1401/04/15	13,120	13,120	13,630	13,350	0.45	164	373K	5B
1401/04/14	13,020	13,020	13,500	13,290	(0.15)	95	335K	4B
1401/04/13	13,200	12,950	13,640	13,310	(0.3)	148	333K	4B
1401/04/12	13,570	13,270	13,910	13,350	(4.37)	349	1M	15B
1401/04/11	13,950	13,410	14,500	13,960	(1.06)	251	802K	11B
1401/04/08	14,160	13,660	14,160	14,110	4.60	223	2M	23B
1401/04/05	14,000	13,300	14,350	13,490	(3.57)	319	2M	23B
1401/04/04	13,850	13,700	14,160	13,990	3.71	397	2M	33B
1401/04/01	13,030	12,660	13,540	13,490	4.57	549	4M	48B
1401/03/31	12,740	12,550	13,380	12,900	0.23	182	578K	7B
1401/03/30	13,880	12,740	13,880	12,870	(4.03)	652	3M	41B
1401/03/29	13,000	13,000	13,420	13,410	4.85	496	3M	43B
1401/03/28	12,790	12,600	12,940	12,790	2.73	329	1M	15B
1401/03/25	12,160	11,800	12,510	12,450	4.45	399	2M	27B
1401/03/24	12,190	11,780	12,190	11,920	(2.3)	298	1M	16B
1401/03/23	12,710	11,890	12,710	12,200	(1.53)	285	839K	10B
1401/03/22	12,000	11,950	12,550	12,390	(0.24)	172	478K	6B
1401/03/21	12,820	11,970	12,820	12,420	(1.35)	198	563K	7B
1401/03/18	12,760	12,100	13,030	12,590	(1.02)	244	632K	8B
1401/03/17	12,940	12,680	13,300	12,720	(4.65)	402	2M	29B
1401/03/16	14,000	13,220	14,000	13,340	(4.1)	171	1M	13B
1401/03/11	13,680	13,390	14,260	13,910	1.83	307	1M	19B
1401/03/10	13,840	13,420	14,200	13,660	(3.26)	400	1M	20B
1401/03/09	15,290	14,030	15,290	14,120	(4.34)	615	3M	37B
1401/03/08	14,000	13,540	14,960	14,760	3.58	719	4M	63B
1401/03/07	15,000	14,120	15,000	14,250	(4.1)	240	1M	19B
1401/03/04	15,100	14,510	15,200	14,860	0.07	271	1M	19B
1401/03/03	14,240	14,240	15,180	14,850	2.27	376	3M	37B
1401/03/02	15,550	14,400	15,550	14,520	(4.16)	349	2M	29B
1401/03/01	14,900	14,500	15,300	15,150	3.91	514	4M	55B
1401/02/31	14,810	14,360	15,290	14,580	(3.51)	513	3M	40B
1401/02/28	15,680	14,940	15,690	15,110	(3.88)	514	2M	26B
1401/02/27	16,200	15,310	16,410	15,720	(2.42)	448	2M	26B
1401/02/26	16,120	15,900	16,410	16,110	2.09	603	2M	37B
1401/02/25	15,150	14,710	16,070	15,780	3.07	848	4M	68B
1401/02/24	14,900	14,900	15,640	15,310	2.75	641	2M	32B
1401/02/21	15,370	14,740	15,370	14,900	(0.4)	490	2M	25B
1401/02/20	15,000	14,600	15,310	14,960	(0.66)	398	2M	23B
1401/02/19	14,510	14,510	15,300	15,060	2.52	773	4M	54B
1401/02/18	14,420	14,360	15,000	14,690	(0.68)	415	2M	33B
1401/02/17	14,860	14,380	15,250	14,790	(0.4)	463	2M	31B
1401/02/12	15,290	14,250	15,680	14,850	(0.93)	644	2M	36B
1401/02/11	15,180	14,180	15,470	14,990	1.70	945	5M	76B
1401/02/10	14,350	14,350	14,790	14,740	4.61	1,109	9M	131B
1401/02/07	13,990	13,690	14,170	14,090	4.37	647	4M	54B
1401/02/06	12,980	12,980	13,590	13,500	4.25	657	4M	52B
1401/02/05	12,830	12,710	13,160	12,950	(1.15)	335	1M	16B
1401/02/04	13,580	12,770	13,580	13,100	(1.06)	383	884K	12B
1401/01/31	13,270	13,050	13,580	13,240	1.53	350	1M	18B
1401/01/30	13,510	12,710	13,510	13,040	(2.47)	515	3M	43B
1401/01/29	13,020	13,010	13,580	13,370	2.37	311	1M	20B
1401/01/28	13,210	12,820	13,490	13,060	(2.03)	428	1M	15B
1401/01/27	14,300	13,210	14,330	13,330	(4.1)	1,029	5M	61B
1401/01/24	14,000	13,580	14,070	13,900	3.65	738	3M	38B
1401/01/23	13,000	13,000	13,460	13,410	4.60	1,096	5M	67B
1401/01/22	12,680	12,260	12,980	12,820	3.64	456	2M	28B
1401/01/21	12,320	12,100	12,660	12,370	(0.4)	375	1M	18B
1401/01/20	12,100	12,020	12,760	12,420	0.65	327	797K	10B
1401/01/17	12,880	12,070	12,880	12,340	(2.22)	658	2M	26B
1401/01/16	12,530	12,200	12,680	12,620	4.47	971	5M	67B
1401/01/15	11,820	11,800	12,440	12,080	1.94	939	6M	74B
1401/01/14	11,850	11,720	12,090	11,850	0.51	295	910K	11B
1401/01/10	11,770	11,770	12,150	11,790	(4.77)	614	4M	45B
1401/01/09	13,120	12,240	13,120	12,380	(3.88)	306	1M	16B
1401/01/08	12,850	12,770	13,040	12,880	0.31	209	1M	14B
1401/01/07	13,460	12,800	13,460	12,840	(4.68)	381	2M	22B
1401/01/06	13,980	13,210	14,000	13,470	0.15	121	251K	3B
1400/12/28	13,100	12,620	13,900	13,450	1.59	264	2M	32B
1400/12/25	12,850	12,780	13,490	13,240	(1.56)	125	549K	7B
1400/12/24	13,100	12,940	13,510	13,450	(0.52)	111	251K	3B
1400/12/23	14,150	13,050	14,150	13,520	(1.39)	156	409K	5B
1400/12/22	13,500	13,410	14,240	13,710	0.44	174	573K	8B
1400/12/21	12,810	12,810	13,990	13,650	2.32	283	864K	12B
1400/12/18	13,410	12,990	13,800	13,340	(0.45)	202	946K	13B
1400/12/17	13,040	13,040	13,880	13,400	(2.33)	371	1M	18B
1400/12/16	13,340	13,330	13,740	13,720	(2.21)	160	442K	6B
1400/12/15	14,500	13,750	14,500	14,030	(3.04)	121	611K	8B
1400/12/14	14,390	14,380	15,000	14,470	(4.36)	189	1M	16B
1400/12/11	15,090	14,560	15,390	15,130	(1.24)	141	477K	7B
1400/12/09	15,750	14,800	15,950	15,320	0.07	164	506K	8B
1400/12/08	14,500	13,960	15,370	15,310	4.58	302	2M	27B
1400/12/07	14,670	14,500	15,180	14,640	(4.06)	246	966K	14B
1400/12/04	15,890	14,760	15,890	15,260	0.20	202	441K	7B
1400/12/03	14,480	14,270	15,760	15,230	1.40	500	1M	21B
1400/12/02	15,320	14,970	15,400	15,020	(4.63)	465	2M	29B
1400/12/01	16,000	15,300	16,190	15,750	0.25	275	863K	14B
1400/11/30	16,440	15,030	16,440	15,710	0.26	373	933K	15B
1400/11/27	15,410	14,610	16,130	15,670	1.95	513	2M	26B
1400/11/25	15,850	14,600	15,850	15,370	1.79	321	2M	27B
1400/11/18	14,840	14,000	15,460	15,300	3.87	706	4M	63B
1400/11/17	14,710	14,450	15,490	14,730	(3.16)	550	3M	37B
1400/11/16	15,180	14,710	15,260	15,210	4.61	452	2M	24B
1400/11/13	14,090	13,480	14,720	14,540	3.71	652	7M	100B
1400/11/12	13,800	13,590	14,250	14,020	3.24	451	4M	50B
1400/11/11	13,390	13,000	13,810	13,580	3.19	475	3M	41B
1400/11/10	12,910	12,910	13,420	13,160	2.89	313	852K	11B
1400/11/09	12,900	12,500	12,920	12,790	3.90	201	1M	13B
1400/11/06	12,130	12,120	12,310	12,310	4.94	235	2M	27B
1400/11/05	11,340	11,070	12,130	11,730	0.86	329	2M	23B
1400/11/04	11,790	11,080	11,930	11,630	2.29	427	2M	21B
1400/11/03	10,420	10,420	11,500	11,370	3.74	480	4M	45B
1400/11/02	10,450	10,390	11,390	10,960	0.27	170	1M	14B
1400/10/27	11,260	10,410	11,320	10,930	1.02	414	2M	22B
1400/10/26	10,780	10,370	10,940	10,820	3.84	646	4M	45B
1400/10/25	10,110	10,100	10,480	10,420	4.30	557	3M	34B
1400/10/22	9,700	9,370	10,030	9,990	4.50	504	5M	49B
1400/10/21	9,600	9,510	9,770	9,560	2.14	288	1M	11B
1400/10/20	8,830	8,830	9,360	9,360	4.93	244	2M	23B
1400/10/19	8,730	8,690	9,190	8,920	(0.11)	123	643K	6B
1400/10/18	8,610	8,610	8,990	8,930	(0.22)	106	361K	3B
1400/10/15	8,950	8,670	9,150	8,950	0.0	112	542K	5B
1400/10/14	8,870	8,670	9,160	8,950	0.79	243	922K	8B
1400/10/13	8,520	8,520	9,000	8,880	(0.45)	43	318K	3B
1400/10/12	8,690	8,610	9,000	8,920	(0.45)	83	307K	3B
1400/10/11	8,710	8,700	8,900	8,960	(0.55)	85	378K	3B
1400/10/08	8,810	8,670	9,230	9,010	(0.66)	107	336K	3B
1400/10/07	9,350	8,810	9,350	9,070	(0.44)	123	328K	3B
1400/10/06	8,810	8,810	9,350	9,110	0.0	63	86K	782M
1400/10/05	8,700	8,700	9,100	9,110	(0.44)	73	291K	3B
1400/10/04	9,490	9,020	9,490	9,150	1.22	196	676K	6B
1400/10/01	8,940	8,800	9,350	9,040	1.01	182	588K	5B
1400/09/30	8,670	8,670	9,090	8,950	(1.86)	286	895K	8B
1400/09/29	8,880	8,750	9,040	9,120	(0.98)	150	378K	3B
1400/09/28	9,300	8,880	9,570	9,210	(0.32)	308	2M	15B
1400/09/27	8,430	8,430	9,270	9,240	4.64	272	2M	20B
1400/09/24	8,590	8,590	8,900	8,830	(2.32)	196	956K	8B
1400/09/23	8,600	8,600	8,600	9,040	(0.11)	9	50K	432M
1400/09/22	8,630	8,630	8,630	9,050	(0.33)	22	97K	837M
1400/09/21	8,900	8,660	9,250	9,080	(0.33)	50	147K	1B
1400/09/20	9,020	8,720	9,310	9,110	(0.65)	190	527K	5B
1400/09/17	8,810	8,800	9,060	9,170	(0.97)	158	355K	3B
1400/09/16	8,940	8,860	8,940	9,260	(0.64)	88	221K	2B
1400/09/15	9,170	8,940	9,700	9,320	(0.96)	198	469K	4B
1400/09/14	9,060	9,030	9,320	9,410	(0.95)	194	340K	3B
1400/09/13	9,250	9,120	9,260	9,500	(1.04)	130	327K	3B
1400/09/10	10,010	9,180	10,010	9,600	0.63	286	803K	8B
1400/09/09	8,890	8,880	9,780	9,540	2.36	409	1M	12B
1400/09/08	9,000	8,920	9,330	9,320	(0.53)	100	222K	2B
1400/09/07	9,120	9,100	9,580	9,370	(2.09)	185	783K	7B
1400/09/06	9,360	9,310	9,560	9,570	(2.25)	154	703K	7B
1400/09/03	9,560	9,410	9,740	9,790	(1.11)	149	435K	4B
1400/09/02	9,840	9,620	10,160	9,900	(0.3)	130	291K	3B
1400/09/01	9,560	9,560	10,210	9,930	0.10	146	359K	4B
1400/08/30	9,890	9,630	10,120	9,920	(0.3)	153	445K	4B
1400/08/29	10,360	9,550	10,360	9,950	(0.9)	136	574K	6B
1400/08/26	9,670	9,670	10,240	10,040	(0.1)	105	297K	3B
1400/08/25	9,800	9,630	10,200	10,050	(0.5)	110	260K	3B
1400/08/24	10,100	9,710	10,390	10,100	(1.08)	177	524K	5B
1400/08/23	10,490	10,100	10,490	10,210	0.0	125	322K	3B
1400/08/22	10,400	9,800	10,480	10,210	(0.1)	173	477K	5B
1400/08/19	10,140	10,010	10,690	10,220	0.10	216	645K	7B
1400/08/18	10,550	10,180	10,620	10,210	0.69	163	447K	5B
1400/08/17	10,110	9,720	10,540	10,140	(0.88)	265	1M	13B
1400/08/16	9,870	9,850	10,710	10,230	(0.68)	206	630K	6B
1400/08/15	10,620	10,290	10,650	10,300	1.48	184	510K	5B
1400/08/12	9,610	9,610	10,440	10,150	2.01	193	747K	8B
1400/08/11	9,740	9,740	10,200	9,950	0.0	189	458K	5B
1400/08/10	9,550	9,550	10,120	9,950	(0.5)	175	438K	4B
1400/08/09	10,670	9,750	10,670	10,000	(2.53)	252	1M	11B
1400/08/08	10,320	10,110	10,410	10,260	3.43	363	1M	12B
1400/08/05	9,860	9,260	10,010	9,920	3.98	241	2M	16B
1400/08/04	9,030	9,030	9,880	9,540	1.06	350	1M	12B
1400/08/03	9,500	9,230	9,500	9,440	(2.78)	179	874K	8B
1400/08/01	9,970	9,320	9,970	9,710	(0.92)	155	481K	5B
1400/07/28	10,270	9,760	10,270	9,800	(4.58)	380	2M	19B
1400/07/27	10,640	10,120	10,640	10,270	(3.57)	376	1M	13B
1400/07/26	11,090	10,540	11,090	10,650	(3.97)	304	2M	16B
1400/07/25	11,510	10,920	11,510	11,090	(3.48)	353	1M	13B
1400/07/24	10,910	10,910	11,990	11,490	0.09	344	1M	14B
1400/07/21	11,180	11,150	11,690	11,480	(2.13)	133	617K	7B
1400/07/20	12,040	11,720	12,530	11,730	(4.87)	365	2M	20B
1400/07/19	12,400	12,030	12,600	12,330	(0.4)	273	1M	16B
1400/07/18	12,760	12,000	12,800	12,380	(1.2)	346	793K	10B
1400/07/17	12,960	12,380	13,000	12,530	(3.84)	487	2M	19B
1400/07/14	12,900	12,860	13,180	13,030	(1.06)	411	1M	16B
1400/07/12	13,370	12,900	13,400	13,170	0.61	467	1M	14B
1400/07/11	13,400	12,500	13,500	13,090	1.55	735	2M	20B
1400/07/10	12,450	12,100	13,000	12,890	4.04	1,112	3M	38B
1400/07/07	12,320	12,280	12,940	12,390	(4.1)	540	1M	18B
1400/07/06	13,160	12,500	13,430	12,920	0.0	407	972K	13B
1400/07/04	12,920	12,920	12,920	12,920	4.96	482	2M	24B
1400/07/03	12,950	11,920	13,040	12,310	(1.2)	395	1M	15B
1400/06/31	12,200	12,150	13,300	12,460	(2.5)	350	859K	11B
1400/06/30	13,610	12,740	13,740	12,780	(4.7)	295	1M	15B
1400/06/29	13,000	13,000	13,960	13,410	0.30	205	391K	5B
1400/06/28	13,270	13,150	13,840	13,370	(3.4)	253	768K	10B
1400/06/27	14,120	13,600	14,600	13,840	(3.28)	327	829K	11B
1400/06/24	13,760	13,670	14,700	14,310	0.70	677	2M	23B
1400/06/23	14,520	13,920	14,750	14,210	(0.28)	400	1M	17B
1400/06/22	13,720	13,680	14,780	14,250	(0.97)	244	462K	7B
1400/06/21	14,950	14,250	14,950	14,390	(4.07)	346	882K	13B
1400/06/20	15,300	14,140	15,390	15,000	0.81	449	1M	17B
1400/06/17	14,310	13,620	15,030	14,880	3.91	869	2M	36B
1400/06/16	14,150	14,150	14,880	14,320	(3.83)	642	1M	21B
1400/06/15	14,870	14,150	15,200	14,890	0.61	594	1M	18B
1400/06/14	14,960	14,510	14,970	14,800	2.07	529	2M	26B
1400/06/13	14,630	14,060	14,650	14,500	3.87	694	2M	30B
1400/06/10	13,160	13,020	14,380	13,960	1.90	679	2M	30B
1400/06/09	13,600	13,560	14,210	13,700	(3.99)	552	3M	36B
1400/06/08	14,070	14,000	14,440	14,270	(3.12)	264	768K	11B
1400/06/07	15,360	14,440	15,770	14,730	(3.03)	1,079	3M	46B
1400/06/06	14,850	14,630	15,360	15,190	3.83	725	3M	46B
1400/06/03	14,980	14,400	14,980	14,630	1.88	524	1M	19B
1400/06/02	14,250	13,900	14,510	14,360	3.91	742	2M	32B
1400/06/01	13,900	13,360	14,400	13,820	4.54	657	2M	25B
1400/05/24	13,010	12,980	13,460	13,220	1.85	439	1M	18B
1400/05/23	13,710	12,770	13,710	12,980	(3.42)	684	1M	18B
1400/05/20	13,680	13,200	13,680	13,440	0.60	705	2M	28B
1400/05/19	13,940	12,900	13,940	13,360	0.0	961	3M	35B
1400/05/18	12,810	12,810	13,610	13,360	3.01	672	1M	20B
1400/05/17	12,390	12,390	13,260	12,970	(0.08)	712	2M	21B
1400/05/16	13,490	12,840	13,670	12,980	(3.92)	915	3M	39B
1400/05/13	13,990	13,480	14,150	13,510	(4.72)	934	3M	43B
1400/05/12	14,150	14,010	14,710	14,180	(3.8)	715	2M	21B
1400/05/11	15,290	14,210	15,290	14,740	0.96	982	3M	39B
1400/05/10	14,200	13,960	15,380	14,600	(0.61)	2,138	7M	104B
1400/05/09	14,760	14,200	14,760	14,690	4.48	1,018	3M	46B
1400/05/06	13,810	13,740	15,090	14,060	(2.77)	2,550	7M	105B
1400/05/05	15,000	14,250	15,000	14,460	(30.01)	1,371	7M	98B
1400/04/28	19,660	19,660	19,660	20,660	(0.14)	10	21K	411M
1400/04/27	19,080	19,080	19,080	20,690	(2.36)	73	168K	3B
1400/04/26	20,140	20,140	20,140	21,190	(0.05)	9	6K	115M
1400/04/23	20,150	20,150	20,150	21,200	(0.05)	9	7K	151M
1400/04/22	20,160	20,160	20,160	21,210	(0.05)	5	4K	82M
1400/04/21	20,210	20,210	20,210	21,220	(0.24)	8	34K	687M
1400/04/20	20,210	20,210	20,210	21,270	0.0	8	2K	33M
1400/04/19	20,240	20,240	20,240	21,270	(0.14)	11	19K	389M
1400/04/16	19,750	19,750	19,750	21,300	(2.92)	128	201K	4B
1400/04/15	20,890	20,890	20,890	21,940	(0.18)	9	25K	532M
1400/04/14	20,890	20,890	20,890	21,980	0.0	6	2K	38M
1400/04/13	20,900	20,900	20,900	21,980	(0.05)	2	3K	67M
1400/04/12	20,900	20,900	20,900	21,990	(0.05)	7	5K	98M
1400/04/09	20,920	20,920	20,920	22,000	(0.09)	2	9K	196M
1400/04/08	20,920	20,920	20,920	22,020	0.0	3	3K	57M
1400/04/07	20,930	20,930	20,930	22,020	(0.05)	9	6K	133M
1400/04/06	20,430	20,430	20,430	22,030	(2.91)	75	192K	4B
1400/04/05	21,570	21,570	21,570	22,690	(0.04)	5	6K	140M
1400/04/02	21,570	21,570	21,570	22,700	0.0	4	3K	60M
1400/04/01	21,570	21,570	21,570	22,700	0.0	1	250	5M
1400/03/29	21,570	21,570	21,570	22,700	0.0	2	1K	31M
1400/03/25	21,570	21,570	21,570	22,700	0.0	1	240	5M
1400/03/24	21,570	21,570	21,570	22,700	0.0	2	485	10M
1400/03/19	21,570	21,570	21,570	22,700	0.0	3	2K	53M
1400/03/11	21,570	21,570	21,570	22,700	0.0	1	250	5M
1400/03/10	21,570	21,570	21,570	22,700	0.0	1	235	5M
1400/03/09	21,570	21,570	21,570	22,700	0.0	1	306	7M
1400/03/08	21,570	21,570	21,570	22,700	0.0	4	960	21M
1400/03/03	21,570	21,570	21,570	22,700	0.0	1	2K	50M
1400/02/26	21,580	21,580	21,580	22,700	(0.04)	8	6K	136M
1400/02/25	22,710	22,710	22,710	22,710	(4.98)	61	711K	16B
1400/02/19	23,190	23,190	23,190	23,900	0.0	3	758	18M
1400/02/18	23,190	23,190	23,190	23,900	0.0	4	3K	70M
1400/02/11	23,190	23,190	23,190	23,900	0.0	1	2K	44M
1400/02/08	23,190	23,190	23,190	23,900	0.0	2	2K	52M
1400/02/07	23,200	23,200	23,200	23,900	(0.04)	6	17K	392M
1400/02/05	23,200	23,200	23,200	23,910	0.0	1	429	10M
1400/01/31	23,440	23,440	23,440	23,910	0.0	1	4K	94M
1400/01/30	23,440	23,440	23,440	23,910	0.0	1	250	6M
1400/01/29	23,440	23,440	23,440	23,910	0.0	1	250	6M
1400/01/28	23,440	23,440	23,440	23,910	0.0	2	18K	434M
1400/01/25	23,440	23,440	23,440	23,910	0.0	2	6K	145M
1400/01/24	23,440	23,440	23,440	23,910	0.0	5	4K	84M
1400/01/23	23,440	23,440	23,440	23,910	0.0	1	205	5M
1400/01/22	23,440	23,440	23,440	23,910	0.0	2	4K	105M
1400/01/21	23,440	23,440	23,440	23,910	0.0	2	475	11M
1400/01/18	23,440	23,440	23,440	23,910	0.0	3	932	22M
1400/01/17	23,440	23,440	23,440	23,910	0.0	7	9K	214M
1400/01/16	23,460	23,460	23,460	23,910	(0.08)	15	95K	2B
1400/01/15	23,460	23,460	23,460	23,930	0.0	4	6K	139M
1400/01/11	24,210	23,360	24,660	23,930	0.42	1,766	4M	89B
1400/01/10	22,440	22,440	24,260	23,830	4.11	3,814	12M	291B
1400/01/08	22,500	22,500	22,500	22,890	(0.26)	96	301K	7B
1400/01/07	22,570	22,570	22,570	22,950	(0.35)	95	368K	8B
1399/12/27	22,580	22,580	22,580	23,030	(0.04)	24	41K	935M
1399/12/26	22,590	22,590	22,590	23,040	(0.04)	20	34K	769M
1399/12/25	22,590	22,590	22,590	23,050	0.0	5	13K	289M
1399/12/24	22,600	22,600	22,600	23,050	(0.04)	12	55K	1B
1399/12/23	22,620	22,620	22,620	23,060	(0.09)	15	74K	2B
1399/12/20	22,630	22,630	22,630	23,080	(0.04)	13	32K	719M
1399/12/19	22,660	22,660	22,660	23,090	(0.13)	90	120K	3B
1399/12/18	22,930	22,910	23,390	23,120	(1.07)	595	1M	29B
1399/12/17	23,010	23,010	24,340	23,370	(0.43)	1,771	5M	124B
1399/12/16	23,100	23,100	23,250	23,470	(0.42)	180	461K	11B
1399/12/13	23,210	23,210	23,210	23,570	(0.46)	126	522K	12B
1399/12/12	24,000	22,980	24,840	23,680	1.02	2,150	5M	108B
1399/12/11	22,400	22,400	24,020	23,440	2.99	2,047	4M	96B
1399/12/10	23,210	22,720	23,210	22,760	(1.81)	1,393	5M	114B
1399/12/09	21,700	21,700	23,340	23,180	5.27	1,931	9M	213B
1399/12/06	22,200	21,910	23,000	22,020	(1.48)	984	3M	74B
1399/12/05	22,200	22,200	23,050	22,350	(1.32)	613	2M	51B
1399/12/04	22,200	22,200	22,200	22,650	0.0	9	16K	364M
1399/12/03	22,200	22,200	22,200	22,650	0.0	20	11K	253M
1399/11/20	23,740	22,730	23,740	22,850	(4.47)	857	4M	82B
1399/11/19	23,440	23,440	25,890	23,920	(3.04)	1,953	7M	177B
1399/11/18	24,650	24,610	25,870	24,670	(4.75)	692	2M	57B
1399/11/15	27,950	25,290	27,950	25,900	(2.7)	4,391	14M	362B
1399/11/14	26,840	26,840	26,840	26,620	4.11	451	2M	48B
1399/11/13	25,970	25,970	25,970	25,570	3.35	418	1M	38B
1399/11/12	24,740	24,740	24,740	24,740	4.96	505	2M	55B
1399/11/11	24,450	24,450	24,450	23,570	1.20	161	521K	13B
1399/11/06	23,140	22,500	23,740	23,290	3.01	1,471	5M	118B
1399/11/05	23,110	21,060	23,140	22,610	2.59	1,312	5M	106B
1399/11/04	21,200	21,200	22,210	22,040	4.16	595	2M	45B
1399/11/01	21,950	20,200	22,000	21,160	(0.09)	1,052	3M	56B
1399/10/30	20,020	20,010	22,110	21,180	0.57	1,644	5M	101B
1399/10/29	20,820	20,820	21,440	21,060	(3.88)	701	2M	43B
1399/10/27	21,620	21,620	23,100	21,910	(3.69)	1,280	4M	90B
1399/10/24	22,740	22,740	23,000	22,750	(4.93)	755	3M	73B
1399/10/23	25,520	23,100	25,520	23,930	(1.56)	2,843	10M	232B
1399/10/22	24,490	24,490	24,490	24,310	4.20	574	2M	48B
1399/10/21	23,730	23,730	23,730	23,330	3.23	317	2M	36B
1399/10/20	22,650	22,650	22,650	22,600	4.73	746	2M	50B
1399/10/17	20,810	20,150	21,860	21,580	3.65	1,296	5M	98B
1399/10/16	21,580	20,020	21,580	20,820	0.43	965	2M	41B
1399/10/15	20,740	20,500	20,790	20,730	4.70	869	2M	50B
1399/10/14	19,040	19,040	20,400	19,800	0.15	921	2M	38B
1399/10/13	19,100	19,000	20,900	19,770	(1.1)	1,219	3M	64B
1399/10/10	20,240	19,650	21,000	19,990	(3.34)	1,076	3M	65B
1399/10/09	21,000	20,550	21,600	20,680	(4.39)	1,155	3M	67B
1399/10/08	21,220	21,220	22,570	21,630	(3.13)	1,553	4M	93B
1399/10/07	22,270	22,270	22,890	22,330	(4.74)	1,560	7M	148B
1399/10/06	24,500	22,800	24,500	23,440	(2.09)	1,454	3M	75B
1399/10/03	22,830	22,250	24,490	23,940	2.61	1,781	6M	144B
1399/10/02	23,790	22,010	23,790	23,330	2.96	2,709	10M	243B
1399/10/01	23,230	23,230	23,230	22,660	2.39	234	1M	27B
1399/09/30	22,590	22,590	22,590	22,130	2.83	281	1M	31B
1399/09/29	20,000	20,000	21,880	21,520	3.26	357	2M	43B
1399/09/26	20,770	20,770	21,590	20,840	(4.67)	941	4M	78B
1399/09/25	21,230	21,230	21,500	21,860	(2.15)	262	886K	19B
1399/09/24	22,530	22,140	23,280	22,340	(4.12)	720	3M	68B
1399/09/23	23,280	23,280	23,790	23,300	(4.9)	1,157	4M	102B
1399/09/22	25,890	23,540	25,890	24,500	(1.09)	2,142	5M	124B
1399/09/19	23,980	23,980	24,990	24,770	4.08	1,601	5M	119B
1399/09/18	23,500	22,400	23,980	23,800	4.20	1,921	6M	140B
1399/09/17	23,190	21,020	23,190	22,840	3.40	1,609	7M	152B
1399/09/16	22,090	22,090	22,090	22,090	4.99	444	3M	66B
1399/09/15	19,750	19,730	21,790	21,040	1.35	2,131	6M	137B
1399/09/12	20,300	20,280	22,000	20,760	(2.72)	1,732	4M	76B
1399/09/11	20,970	20,970	22,410	21,340	(3.31)	2,099	5M	111B
1399/09/10	22,130	21,400	22,130	22,070	4.70	2,163	8M	167B
1399/09/09	20,310	20,310	22,430	21,080	(1.36)	6,618	23M	490B
1399/09/08	20,740	20,740	20,740	21,370	(2.11)	100	966K	20B
1399/09/05	20,760	20,760	20,760	21,830	(0.09)	17	37K	778M
1399/09/04	20,140	20,140	20,140	21,850	(2.32)	179	521K	10B
1399/09/03	21,260	21,260	21,260	22,370	0.0	13	4K	81M
1399/09/02	21,260	21,260	21,260	22,370	0.0	5	6K	130M
1399/09/01	21,260	21,260	21,260	22,370	0.0	7	3K	71M
1399/08/28	21,260	21,260	21,260	22,370	0.0	6	2K	45M
1399/08/27	21,270	21,270	21,270	22,370	(0.04)	9	14K	295M
1399/08/26	21,270	21,270	21,270	22,380	0.0	4	1K	32M
1399/08/25	21,270	21,270	21,270	22,380	0.0	1	238	5M
1399/08/24	21,280	21,280	21,280	22,380	(0.09)	19	30K	645M
1399/08/21	21,280	21,280	21,280	22,400	0.0	5	5K	99M
1399/08/20	21,280	21,280	21,280	22,400	0.0	4	2K	34M
1399/08/19	21,280	21,280	21,280	22,400	0.0	3	1K	26M
1399/08/17	21,280	21,280	21,280	22,400	0.0	2	530	11M
1399/08/14	21,280	21,280	21,280	22,400	0.0	2	2K	52M
1399/08/12	20,250	20,250	20,250	22,400	(0.44)	59	94K	2B
1399/08/11	21,380	21,380	21,380	22,500	0.0	2	9K	185M
1399/08/10	21,390	21,390	21,390	22,500	(0.04)	13	24K	510M
1399/08/07	21,400	21,400	21,400	22,510	(0.04)	8	15K	316M
1399/08/06	21,400	21,400	21,400	22,520	0.0	4	4K	86M
1399/08/05	21,410	21,410	21,410	22,520	(0.04)	3	12K	254M
1399/08/03	21,410	21,410	21,410	22,530	0.0	1	466	10M
1399/07/30	21,420	21,420	21,420	22,530	(0.04)	9	17K	357M
1399/07/29	21,420	21,420	21,420	22,540	0.0	1	250	5M
1399/07/28	21,420	21,420	21,420	22,540	0.0	3	1K	32M
1399/07/27	21,420	21,420	21,420	22,540	0.0	9	5K	115M
1399/07/23	21,480	21,480	21,480	22,540	(0.31)	28	146K	3B
1399/07/22	21,500	21,500	21,500	22,610	(0.09)	7	31K	656M
1399/07/21	21,500	21,500	21,500	22,630	0.0	9	4K	91M
1399/07/20	21,520	21,520	21,520	22,630	(0.09)	38	44K	955M
1399/07/19	21,520	21,520	21,520	22,650	0.0	15	9K	199M
1399/07/16	21,570	21,570	21,570	22,650	(0.22)	49	93K	2B
1399/07/15	21,600	21,600	21,600	22,700	(0.13)	30	62K	1B
1399/07/14	21,600	21,600	21,600	22,730	0.0	3	2K	48M
1399/07/13	21,600	21,600	21,600	22,730	0.0	7	3K	74M
1399/07/12	21,610	21,610	21,610	22,730	(0.04)	12	19K	409M
1399/07/09	21,610	21,610	21,610	22,740	0.0	7	7K	150M
1399/07/08	21,610	21,610	21,610	22,740	0.0	3	1K	27M
1399/07/07	21,610	21,610	21,610	22,740	0.0	1	500	11M
1399/07/06	21,610	21,610	21,610	22,740	0.0	2	743	16M
1399/07/05	21,610	21,610	21,610	22,740	0.0	9	7K	151M
1399/07/02	22,080	22,080	22,080	22,740	(2.15)	79	926K	20B
1399/07/01	22,120	22,120	22,120	23,240	(0.17)	9	71K	2B
1399/06/31	22,120	22,120	22,120	23,280	0.0	14	4K	90M
1399/06/30	22,120	22,120	22,120	23,280	0.0	2	628	14M
1399/06/29	22,120	22,120	22,120	23,280	0.0	5	2K	36M
1399/06/26	22,160	22,160	22,160	23,280	(0.17)	40	73K	2B
1399/06/25	22,210	22,210	22,210	23,320	(0.21)	53	92K	2B
1399/06/24	22,220	22,220	22,220	23,370	(0.04)	24	13K	287M
1399/06/23	22,220	22,220	22,220	23,380	0.0	5	2K	44M
1399/06/22	22,230	22,230	22,230	23,380	(0.09)	31	33K	742M
1399/06/19	22,280	22,280	22,280	23,400	(0.21)	46	94K	2B
1399/06/18	22,280	22,280	22,280	23,450	0.0	4	3K	62M
1399/06/17	22,290	22,290	22,290	23,450	(0.04)	13	25K	557M
1399/06/16	22,330	22,330	22,330	23,460	(0.17)	45	64K	1B
1399/06/15	22,360	22,360	22,360	23,500	(0.13)	36	62K	1B
1399/06/12	22,360	22,360	22,360	23,530	0.0	12	7K	156M
1399/06/11	22,370	22,370	22,370	23,530	(0.04)	15	13K	280M
1399/06/10	23,000	22,690	23,000	23,540	(1.42)	258	660K	15B
1399/06/05	24,940	23,520	25,570	23,880	(3.52)	2,296	6M	147B
1399/06/04	24,380	24,380	26,300	24,750	(3.55)	1,670	6M	146B
1399/06/03	24,500	24,500	24,500	25,660	(0.47)	56	196K	5B
1399/06/02	27,130	24,550	27,130	25,780	(0.23)	1,811	6M	149B
1399/06/01	25,940	24,900	25,940	25,840	4.57	1,582	7M	181B
1399/05/29	24,860	22,660	24,860	24,710	4.35	1,524	6M	147B
1399/05/28	24,240	24,240	24,240	23,680	2.56	384	1M	27B
1399/05/27	23,660	23,660	23,660	23,090	2.44	296	1M	26B
1399/05/26	21,700	21,410	23,640	22,540	0.09	2,426	7M	168B
1399/05/25	21,730	21,730	21,730	22,520	(1.53)	265	677K	15B
1399/05/22	22,030	22,030	22,030	22,870	(1.34)	330	561K	12B
1399/05/21	22,100	22,100	22,100	23,180	(0.34)	82	135K	3B
1399/05/20	22,250	22,250	22,250	23,260	(0.68)	179	276K	6B
1399/05/19	22,970	22,970	24,050	23,420	(3.1)	776	1M	31B
1399/05/15	25,390	23,000	25,390	24,170	(0.08)	1,582	3M	81B
1399/05/14	24,190	24,100	24,190	24,190	4.99	1,003	3M	71B
1399/05/13	22,610	22,570	24,150	23,040	(0.26)	1,176	2M	49B
1399/05/12	24,810	22,450	24,810	23,100	(2.24)	1,681	4M	84B
1399/05/11	24,790	22,530	24,790	23,630	(0.34)	1,789	3M	71B
1399/05/08	25,470	23,050	25,470	23,710	(2.27)	2,086	4M	106B
1399/05/07	24,690	24,690	24,690	24,260	3.15	445	1M	31B
1399/05/06	22,150	22,150	24,470	23,520	0.90	2,698	7M	172B
1399/05/05	23,030	22,810	23,580	23,310	(2.92)	947	1M	32B
1399/05/04	23,580	23,580	24,810	24,010	(3.26)	1,717	3M	78B
1399/05/01	24,740	24,650	25,900	24,820	(4.32)	1,075	2M	51B
1399/04/31	25,450	25,380	27,340	25,940	(2.88)	1,978	4M	94B
1399/04/30	27,200	26,010	28,650	26,710	(2.3)	3,255	6M	167B
1399/04/29	29,590	27,140	29,590	27,340	(4.27)	2,839	5M	150B
1399/04/28	27,580	27,580	30,480	28,560	(1.62)	3,663	10M	275B
1399/04/25	29,900	28,370	29,900	29,030	(2.78)	1,021	2M	44B
1399/04/24	29,860	29,840	29,860	29,860	4.99	1,316	2M	75B
1399/04/23	28,710	28,710	28,710	28,440	3.99	735	2M	44B
1399/04/22	27,990	27,990	27,990	27,350	2.59	540	986K	28B
1399/04/21	25,040	25,040	27,660	26,660	1.18	1,908	3M	85B
1399/04/18	26,600	25,400	26,600	26,350	3.99	2,528	5M	126B
1399/04/17	25,960	25,960	25,960	25,340	2.47	430	1M	27B
1399/04/16	25,630	25,630	25,630	24,730	1.31	246	560K	14B
1399/04/15	24,870	24,870	24,870	24,410	3.04	427	1M	32B
1399/04/14	24,700	22,370	24,710	23,690	0.64	3,173	9M	205B
1399/04/11	24,180	24,180	24,180	23,540	2.21	582	1M	26B
1399/04/10	23,600	23,600	23,600	23,030	2.45	723	1M	28B
1399/04/09	22,800	21,020	23,130	22,480	2.04	1,533	3M	63B
1399/04/08	22,300	20,180	22,300	22,030	3.72	1,508	4M	94B
1399/04/07	21,600	21,600	21,600	21,240	3.21	704	2M	34B
1399/04/04	19,260	19,250	21,270	20,580	1.58	2,256	6M	114B
1399/04/03	20,340	19,000	20,390	20,260	4.33	2,008	6M	113B
1399/04/02	19,340	18,990	19,800	19,420	2.97	1,864	4M	75B
1399/04/01	18,760	18,580	19,520	18,860	(3.53)	2,114	6M	111B
1399/03/31	20,790	18,900	20,790	19,550	(1.26)	2,636	6M	118B
1399/03/27	20,120	19,500	20,130	19,800	3.23	745	2M	41B
1399/03/26	19,180	18,880	19,180	19,180	4.98	746	3M	66B
1399/03/25	18,500	17,000	18,540	18,270	3.45	1,256	4M	68B
1399/03/24	17,580	17,580	17,920	17,660	3.44	730	2M	38B
1399/03/21	16,990	16,777	17,546	17,073	(2.71)	1,782	3M	57B
1399/03/20	17,833	16,942	18,398	17,548	(1.6)	948	2M	38B
1399/03/19	16,851	16,851	18,623	17,833	0.54	1,072	2M	34B
1399/03/18	17,795	17,406	17,795	17,737	4.66	1,274	3M	51B
1399/03/17	17,050	16,111	17,335	16,948	2.65	797	2M	40B
1399/03/13	17,074	16,312	17,074	16,510	1.51	872	1M	23B
1399/03/12	16,596	15,896	17,325	16,264	(2.8)	1,003	3M	43B
1399/03/11	17,495	16,196	17,495	16,732	(1.85)	626	1M	22B
1399/03/10	17,320	16,756	17,593	17,048	1.74	899	2M	31B
1399/03/07	16,509	16,509	16,911	16,756	(3.57)	999	2M	35B
1399/03/06	16,652	16,652	16,998	17,377	(0.69)	231	481K	8B
1399/03/03	16,999	16,998	17,335	17,528	(2.03)	533	1M	19B
1399/02/31	18,239	17,335	18,239	17,892	(1.95)	637	1M	20B
1399/02/30	19,197	17,408	19,220	18,247	(0.42)	1,034	2M	37B
1399/02/29	18,596	17,711	18,596	18,324	3.46	1,167	3M	52B
1399/02/28	16,745	16,745	18,507	17,711	0.48	1,872	4M	74B
1399/02/27	17,125	17,125	17,934	17,626	(2.22)	531	1M	23B
1399/02/24	17,936	17,936	18,550	18,026	(4.52)	1,732	4M	79B
1399/02/23	18,069	18,069	18,069	18,880	(0.74)	174	383K	7B
1399/02/22	18,420	18,420	18,510	19,020	(1.9)	591	990K	18B
1399/02/21	20,480	19,024	20,480	19,389	(3.18)	1,434	2M	46B
1399/02/20	19,994	19,213	20,172	20,025	4.23	2,018	4M	73B
1399/02/17	19,187	19,187	19,740	19,212	(4.87)	1,291	3M	53B
1399/02/16	20,700	19,722	20,855	20,196	(2.72)	1,122	2M	40B
1399/02/15	21,500	20,598	21,500	20,760	(4.25)	2,081	4M	87B
1399/02/14	21,786	21,766	21,786	21,682	4.50	1,180	2M	49B
1399/02/13	20,906	20,198	20,906	20,749	4.21	1,166	2M	47B
1399/02/10	20,198	20,198	20,198	19,911	3.50	847	2M	40B
1399/02/09	19,292	18,374	19,292	19,237	4.70	1,192	3M	61B
1399/02/08	18,600	17,250	18,945	18,374	1.83	2,543	6M	115B
1399/02/07	19,181	17,356	19,181	18,043	(1.24)	3,289	8M	136B
1399/02/06	18,391	18,391	18,391	18,269	4.30	741	2M	45B
1399/02/03	18,089	18,089	18,089	17,516	1.67	402	1M	19B
1399/02/02	17,354	17,100	17,354	17,228	4.24	981	3M	47B
1399/02/01	15,502	15,427	16,873	16,528	2.85	2,129	5M	90B
1399/01/31	16,600	15,530	16,600	16,070	(1.69)	2,094	4M	61B
1399/01/30	16,389	16,100	16,464	16,347	4.25	1,418	3M	50B
1399/01/27	15,500	15,110	16,237	15,680	(0.73)	1,764	3M	54B
1399/01/26	15,562	15,562	16,174	15,796	(3.57)	1,348	2M	38B
1399/01/25	16,140	15,882	17,320	16,381	(2.01)	1,229	2M	37B
1399/01/24	16,900	16,002	17,320	16,717	1.34	1,537	3M	46B
1399/01/23	16,700	16,151	16,701	16,496	3.71	1,105	3M	46B
1399/01/20	15,767	15,760	16,140	15,906	3.47	948	2M	37B
1399/01/19	15,977	15,051	15,977	15,372	(2.21)	1,983	4M	63B
1399/01/18	16,300	15,220	16,300	15,719	(1.89)	1,234	2M	27B
1399/01/17	16,493	15,800	16,493	16,021	1.99	1,257	2M	29B
1399/01/16	15,690	15,690	16,095	15,708	2.47	670	2M	27B
1399/01/11	15,390	15,000	15,700	15,329	(0.69)	1,361	2M	34B
1399/01/10	15,831	14,325	15,831	15,436	2.37	1,187	2M	37B
1399/01/09	15,541	15,474	15,541	15,078	1.87	534	1M	20B
1399/01/06	14,017	14,017	15,270	14,801	1.77	920	2M	33B
1399/01/05	14,999	14,000	15,124	14,543	(0.12)	750	870K	13B
1398/12/28	14,041	14,041	14,723	14,560	(1.15)	1,107	2M	29B
1398/12/27	14,352	14,222	15,283	14,729	(1.61)	891	1M	19B
1398/12/26	14,896	14,896	15,995	14,970	(4.53)	2,093	4M	63B
1398/12/25	14,952	14,952	14,952	15,680	(0.37)	144	231K	3B
1398/12/24	15,039	15,039	15,039	15,738	(0.58)	197	368K	6B
1398/12/21	15,258	15,258	15,258	15,830	(1.44)	468	847K	13B
1398/12/20	15,448	15,448	15,448	16,061	(1.23)	290	727K	11B
1398/12/19	15,600	15,577	16,000	16,261	(0.82)	423	492K	8B
1398/12/17	16,110	16,110	17,000	16,396	(3.31)	1,279	2M	35B
1398/12/14	16,800	16,700	17,194	16,957	2.56	1,538	3M	52B
1398/12/13	17,000	16,000	17,000	16,533	(1.57)	2,365	5M	75B
1398/12/12	17,200	16,703	17,449	16,797	(4.46)	3,654	9M	157B
1398/12/11	17,002	16,440	17,948	17,582	2.85	1,325	4M	64B
1398/12/10	17,038	17,038	17,880	17,094	(4.68)	952	3M	57B
1398/12/07	18,891	17,175	18,891	17,934	(0.33)	1,649	4M	74B
1398/12/06	17,649	17,350	18,175	17,993	3.95	1,740	8M	142B
1398/12/05	17,701	17,117	18,080	17,310	(3.92)	3,154	9M	157B
1398/12/04	18,100	17,647	19,040	18,017	(3.0)	5,311	12M	214B
1398/12/03	17,343	17,343	19,167	18,575	1.75	2,658	7M	136B
1398/11/30	18,271	17,400	18,271	18,255	4.91	2,127	13M	230B
1398/11/29	17,490	17,100	17,490	17,401	11.72	402	5M	81B
1398/11/19	15,706	15,706	15,706	15,706	4.99	31	308K	5B
1398/11/16	14,959	14,959	14,959	14,959	5.00	180	434K	6B
1398/11/15	14,247	14,247	14,247	14,247	5.00	497	7M	98B
1398/11/14	13,569	13,569	13,569	13,569	5.00	278	6M	77B
1398/11/13	12,923	12,923	12,923	12,923	5.00	109	488K	6B
1398/11/12	12,308	12,308	12,308	12,308	5.00	139	452K	6B
1398/11/08	11,723	11,408	11,723	11,722	4.99	799	11M	131B
1398/11/07	11,000	10,689	11,380	11,165	0.31	849	2M	21B
1398/11/06	11,261	10,790	11,261	11,130	3.78	1,503	4M	44B
1398/11/05	10,780	10,550	10,786	10,725	4.40	972	2M	24B
1398/11/02	10,580	10,151	10,580	10,273	(2.21)	922	1M	15B
1398/11/01	10,775	10,006	10,775	10,505	2.37	1,090	2M	22B
1398/10/30	10,135	9,600	10,537	10,262	2.25	1,572	4M	37B
1398/10/29	9,950	9,800	10,447	10,036	5.90	724	2M	17B
1398/10/23	9,560	9,000	9,839	9,477	0.55	1,066	2M	22B
1398/10/22	9,425	9,424	9,425	9,425	4.99	428	2M	14B
1398/10/21	8,977	8,977	8,977	8,977	2.00	155	685K	6B
1398/10/18	8,670	8,670	8,670	8,801	(0.51)	24	23K	196M
1398/10/17	8,828	8,828	9,218	8,846	(4.8)	387	907K	8B
1398/10/15	9,292	9,292	9,292	9,292	(5.0)	228	581K	5B
1398/10/14	9,781	9,781	9,781	9,781	(4.99)	65	124K	1B
1398/10/11	10,106	9,970	10,610	10,295	(1.19)	966	2M	19B
1398/10/10	10,799	9,918	10,799	10,419	(0.2)	1,175	3M	28B
1398/10/09	10,443	10,006	10,443	10,440	4.97	1,106	4M	44B
1398/10/08	9,768	9,390	10,299	9,946	1.40	1,376	3M	30B
1398/10/07	9,700	9,650	10,000	9,809	1.70	572	1M	13B
1398/10/04	9,878	9,444	9,879	9,645	1.72	571	1M	12B
1398/10/03	9,491	9,150	9,720	9,482	0.32	585	1M	11B
1398/10/02	10,040	9,294	10,040	9,452	(3.38)	1,061	2M	21B
1398/10/01	10,279	9,601	10,279	9,783	(0.94)	575	912K	9B
1398/09/30	9,580	9,580	10,067	9,876	(1.9)	785	1M	14B
1398/09/27	10,499	9,800	10,499	10,067	0.43	1,087	2M	25B
1398/09/26	10,030	9,700	10,054	10,024	4.68	672	2M	16B
1398/09/25	9,321	9,321	9,699	9,576	3.66	1,059	3M	29B
1398/09/24	9,301	9,071	9,470	9,238	(2.4)	701	1M	13B
1398/09/23	9,261	9,261	9,599	9,465	3.15	651	1M	11B
1398/09/20	8,722	8,660	9,522	9,176	0.71	721	2M	17B
1398/09/19	9,499	8,844	9,610	9,111	(2.13)	829	2M	14B
1398/09/18	9,650	9,010	9,650	9,309	1.10	850	2M	15B
1398/09/17	9,084	8,985	9,461	9,208	2.19	949	4M	38B
1398/09/16	9,136	8,751	9,136	9,011	3.56	796	1M	13B
1398/09/13	8,670	8,670	8,719	8,701	4.78	230	680K	6B
1398/09/12	8,099	7,990	8,405	8,304	3.74	564	1M	12B
1398/09/11	8,501	7,918	8,599	8,005	(3.95)	696	2M	17B
1398/09/10	8,470	8,161	8,480	8,334	(0.24)	496	1M	10B
1398/09/09	8,379	8,205	8,498	8,354	1.77	486	976K	8B
1398/09/06	8,267	8,000	8,470	8,209	(1.3)	409	750K	6B
1398/09/05	8,484	8,040	8,484	8,317	2.93	665	2M	14B
1398/09/04	8,081	8,039	8,081	8,080	4.98	154	288K	2B
1398/09/03	7,520	7,340	7,856	7,697	2.87	297	892K	7B
1398/09/02	7,800	7,170	7,800	7,482	0.16	236	344K	3B
1398/08/29	7,698	7,310	7,698	7,470	1.87	193	306K	2B
1398/08/28	7,340	7,101	7,443	7,333	3.44	233	409K	3B
1398/08/27	6,790	6,790	7,500	7,089	(0.81)	247	353K	3B
1398/08/26	7,147	7,147	7,300	7,147	(5.0)	101	171K	1B
1398/08/25	8,011	7,450	8,011	7,523	(3.46)	375	484K	4B
1398/08/22	8,038	7,414	8,038	7,793	1.64	275	318K	2B
1398/08/21	7,770	7,500	7,770	7,667	3.41	304	566K	4B
1398/08/20	7,730	7,017	7,730	7,414	0.68	273	415K	3B
1398/08/19	7,624	7,350	7,700	7,364	(4.81)	401	1M	10B
1398/08/18	7,922	7,624	8,200	7,736	(3.6)	547	763K	6B
1398/08/14	8,258	7,852	8,395	8,025	(2.9)	600	1M	10B
1398/08/13	8,275	8,005	8,275	8,265	4.87	497	1M	9B
1398/08/12	7,870	7,619	7,911	7,881	4.59	337	809K	6B
1398/08/11	7,619	7,211	7,619	7,535	3.83	692	2M	15B
1398/08/08	7,257	7,257	7,257	7,257	4.99	42	89K	646M
1398/08/06	6,912	6,909	6,912	6,912	5.00	101	251K	2B
1398/08/04	6,710	6,485	7,036	6,583	(3.53)	440	801K	5B
1398/08/01	6,860	6,807	7,149	6,824	(4.76)	475	2M	12B
1398/07/30	6,968	6,968	7,700	7,165	(2.3)	984	3M	21B
1398/07/29	7,209	7,209	7,209	7,334	(3.35)	42	60K	429M
1398/07/28	7,552	7,552	7,552	7,588	(4.54)	41	81K	610M
1398/07/24	7,949	7,949	7,949	7,949	(5.0)	121	185K	1B
1398/07/23	8,352	8,347	8,784	8,367	(4.77)	232	415K	3B
1398/07/22	8,781	8,710	9,398	8,786	(4.17)	598	1M	9B
1398/07/21	9,301	8,988	9,750	9,168	(3.1)	651	1M	12B
1398/07/20	9,500	9,200	9,650	9,461	2.59	502	915K	9B
1398/07/17	9,131	9,130	9,500	9,222	(4.04)	597	774K	7B
1398/07/16	10,284	9,569	10,284	9,610	(4.59)	710	2M	16B
1398/07/15	10,003	9,851	10,255	10,072	0.57	598	1M	11B
1398/07/14	10,300	9,888	10,408	10,015	(3.78)	634	1M	12B
1398/07/13	10,200	10,050	10,591	10,408	3.18	725	1M	15B
1398/07/10	9,898	9,898	10,350	10,087	(1.38)	775	1M	13B
1398/07/09	10,610	9,910	10,610	10,228	0.18	1,006	2M	20B
1398/07/08	10,305	9,899	10,420	10,210	(1.98)	1,582	3M	34B
1398/07/07	10,700	10,250	10,790	10,416	(2.63)	1,206	3M	26B
1398/07/06	10,605	10,500	11,000	10,697	(1.46)	1,573	3M	32B
1398/07/03	10,490	10,210	11,081	10,856	2.86	962	2M	21B
1398/07/02	10,940	10,472	10,970	10,554	(4.25)	1,303	3M	27B
1398/07/01	11,083	10,568	11,083	11,023	4.42	712	3M	28B
1398/06/31	10,564	10,201	10,564	10,556	4.92	336	911K	10B
1398/06/30	9,790	9,790	10,323	10,061	(1.59)	926	2M	19B
1398/06/27	10,204	10,178	10,658	10,224	(4.56)	641	2M	18B
1398/06/26	11,001	10,659	11,180	10,713	(4.52)	1,260	4M	41B
1398/06/25	11,262	10,687	11,262	11,220	4.61	696	2M	25B
1398/06/24	10,884	9,852	10,885	10,726	3.46	1,446	4M	38B
1398/06/23	10,295	10,152	10,401	10,367	4.65	1,351	4M	45B
1398/06/20	9,970	9,660	10,100	9,906	0.63	939	2M	18B
1398/06/17	9,400	9,400	10,100	9,844	1.89	766	1M	15B
1398/06/16	10,150	9,480	10,150	9,661	(1.68)	1,191	2M	18B
1398/06/13	9,403	9,403	9,845	9,826	4.79	636	2M	15B
1398/06/12	9,162	9,162	9,574	9,377	(2.06)	562	1M	10B
1398/06/11	9,899	9,552	9,899	9,574	(4.77)	843	2M	19B
1398/06/10	10,389	9,830	10,389	10,054	(0.84)	800	1M	13B
1398/06/09	10,358	9,500	10,358	10,139	2.78	1,255	3M	32B
1398/06/06	9,940	9,347	10,049	9,865	3.07	987	2M	24B
1398/06/05	9,319	9,319	9,662	9,571	4.01	996	5M	52B
1398/06/04	9,110	9,100	9,379	9,202	1.23	927	3M	26B
1398/06/03	9,490	9,001	9,615	9,090	(4.05)	1,082	3M	25B
1398/06/02	9,449	9,361	9,635	9,474	3.18	999	3M	24B
1398/05/30	9,119	9,032	9,460	9,182	1.91	891	3M	30B
1398/05/28	9,244	8,963	9,244	9,010	(2.52)	872	2M	18B
1398/05/27	9,370	9,000	9,560	9,243	(0.82)	625	2M	16B
1398/05/26	9,160	9,006	9,373	9,319	4.39	814	3M	26B
1398/05/23	9,036	8,761	9,303	8,927	(3.2)	1,339	4M	37B
1398/05/22	9,890	9,033	9,890	9,222	(3.01)	871	2M	15B
1398/05/20	9,900	9,400	9,900	9,508	(3.75)	463	881K	8B
1398/05/19	10,270	9,501	10,270	9,878	0.82	519	2M	15B
1398/05/16	9,550	9,235	9,816	9,798	4.80	311	1M	14B
1398/05/15	9,750	9,002	9,830	9,349	(0.55)	524	2M	15B
1398/05/14	9,372	9,000	9,920	9,401	(0.5)	599	1M	14B
1398/05/13	9,840	9,372	9,840	9,448	(4.23)	534	2M	16B
1398/05/12	10,499	9,783	10,499	9,865	(4.2)	522	2M	16B
1398/05/09	10,302	10,182	10,302	10,297	4.94	667	4M	46B
1398/05/08	9,812	9,812	9,812	9,812	5.00	30	99K	972M
1398/05/07	8,877	8,545	9,415	9,345	4.22	341	2M	17B
1398/05/06	9,001	8,691	9,478	8,967	(1.98)	341	1M	11B
1398/05/05	9,500	8,846	9,500	9,148	(1.57)	254	488K	4B
1398/05/02	9,230	9,214	9,800	9,294	(4.17)	412	2M	17B
1398/05/01	9,700	9,613	10,297	9,698	(4.15)	266	670K	6B
1398/04/31	10,731	9,709	10,731	10,118	(1.0)	454	1M	10B
1398/04/30	10,286	9,600	10,286	10,220	4.32	567	2M	22B
1398/04/29	9,805	9,805	9,805	9,797	4.90	48	87K	855M
1398/04/26	9,146	9,146	9,999	9,339	(2.99)	342	1M	12B
1398/04/25	9,584	9,581	10,000	9,627	(4.54)	106	396K	4B
1398/04/24	10,053	9,998	10,896	10,085	(4.17)	230	551K	6B
1398/04/23	10,435	10,435	11,300	10,524	(4.19)	557	2M	20B
1398/04/22	10,984	10,984	10,984	10,984	(5.0)	97	367K	4B
1398/04/19	12,000	11,307	12,488	11,562	(2.86)	423	1M	17B
1398/04/18	12,300	11,212	12,392	11,902	0.85	656	2M	28B
1398/04/17	11,802	11,802	11,802	11,802	5.00	94	925K	11B
1398/04/16	10,766	10,766	11,304	11,240	9.62	279	1M	16B
1398/04/11	10,254	10,254	10,254	10,254	5.00	11	161K	2B
1398/04/10	9,766	9,766	9,766	9,766	5.00	87	529K	5B
1398/04/09	9,650	8,780	9,656	9,301	1.13	540	2M	18B
1398/04/05	9,214	8,776	9,214	9,197	4.80	385	3M	28B
1398/04/04	8,776	8,776	8,776	8,776	4.99	27	89K	779M
1398/04/03	8,359	8,359	8,359	8,359	5.00	21	119K	993M
1398/04/02	8,003	8,003	8,003	7,961	4.45	32	79K	632M
1398/04/01	7,623	7,599	7,623	7,622	4.99	213	883K	7B
1398/03/29	7,099	7,000	7,290	7,260	4.57	323	2M	18B
1398/03/28	6,970	6,364	7,009	6,943	4.00	260	2M	12B
1398/03/27	6,800	6,588	6,973	6,676	(3.72)	182	713K	5B
1398/03/26	7,295	6,859	7,295	6,934	(3.95)	404	2M	10B
1398/03/25	7,232	6,890	7,232	7,219	4.81	372	3M	19B
1398/03/22	6,790	6,790	6,890	6,888	4.97	92	544K	4B
1398/03/21	6,500	6,328	6,915	6,562	(1.49)	355	3M	18B
1398/03/20	7,000	6,505	7,170	6,661	(2.72)	409	2M	11B
1398/03/19	6,851	6,711	6,851	6,847	4.93	241	2M	12B
1398/03/18	6,335	6,263	6,921	6,525	(1.02)	539	3M	19B
1398/03/13	6,592	6,592	6,592	6,592	(4.99)	179	897K	6B
1398/03/12	6,938	6,938	6,938	6,938	(5.0)	62	125K	866M
1398/03/11	7,665	7,282	7,665	7,303	(0.01)	145	1M	9B
1398/03/05	7,304	7,303	7,304	7,304	4.99	20	115K	838M
1398/03/04	6,960	6,590	6,970	6,957	4.79	286	3M	18B
1398/03/01	6,639	6,639	6,639	6,639	5.00	318	6M	41B
1398/02/31	6,323	6,323	6,323	6,323	5.00	24	108K	682M
1398/02/30	6,022	6,022	6,022	6,022	4.99	128	2M	11B
1398/02/29	5,736	5,736	5,736	5,736	5.00	21	104K	596M
1398/02/28	5,463	5,463	5,463	5,463	5.00	57	324K	2B
1398/02/25	5,210	4,725	5,211	5,203	4.84	223	3M	15B
1398/02/24	4,870	4,870	4,970	4,963	4.84	143	2M	8B
1398/02/23	4,670	4,503	4,894	4,734	1.39	150	947K	4B
1398/02/22	4,742	4,668	4,997	4,669	(4.97)	138	1M	5B
1398/02/21	4,555	4,550	4,979	4,913	3.61	265	3M	12B
1398/02/18	4,720	4,720	4,890	4,742	(4.55)	269	886K	4B
1398/02/17	5,153	4,663	5,153	4,968	1.22	625	3M	15B
1398/02/16	4,931	4,697	4,931	4,908	4.49	364	3M	15B
1398/02/15	4,757	4,520	4,994	4,697	3.66	224	2M	8B
1398/02/09	4,646	4,646	4,646	4,531	2.40	25	58K	271M
1398/02/08	4,425	4,425	4,425	4,425	4.98	44	126K	559M
1398/02/07	4,294	4,294	4,294	4,215	3.06	33	75K	323M
1398/02/04	4,090	3,902	4,090	4,090	4.98	141	847K	3B
1398/02/03	3,825	3,782	4,091	3,896	(2.14)	148	586K	2B
1398/02/02	4,000	3,900	4,016	3,981	4.08	288	2M	9B
1398/01/31	3,825	3,825	3,825	3,825	5.00	55	564K	2B
1398/01/28	3,664	3,405	3,664	3,643	4.38	400	3M	13B
1398/01/27	3,490	3,490	3,490	3,490	4.99	42	215K	752M
1398/01/26	3,324	3,324	3,324	3,324	4.99	74	641K	2B
1398/01/25	3,170	3,079	3,172	3,166	4.80	89	431K	1B
1398/01/24	2,950	2,949	3,035	3,021	4.50	225	2M	5B
1398/01/21	2,805	2,805	2,938	2,891	0.77	298	1M	4B
1398/01/20	2,859	2,859	2,990	2,869	(4.65)	446	3M	10B
1398/01/19	3,124	3,002	3,124	3,009	(4.78)	144	500K	2B
1398/01/18	3,166	3,133	3,250	3,160	(4.16)	225	1M	4B
1398/01/17	3,280	3,274	3,457	3,297	(4.32)	311	2M	6B
1398/01/11	3,559	3,221	3,559	3,446	1.65	278	2M	5B
1398/01/10	3,390	3,389	3,390	3,390	4.99	74	452K	2B
1398/01/05	3,190	3,060	3,327	3,229	1.86	45	221K	712M
1397/12/28	3,188	3,039	3,188	3,170	4.38	261	2M	8B
1397/12/27	3,037	3,037	3,037	3,037	4.98	48	189K	573M
1397/12/26	2,911	2,911	2,911	2,893	4.33	31	164K	478M
1397/12/25	2,774	2,700	2,781	2,773	4.68	96	1M	3B
1397/12/22	2,649	2,600	2,649	2,649	4.99	213	2M	6B
1397/12/21	2,614	2,614	2,614	2,523	1.33	28	60K	156M
1397/12/20	2,479	2,479	2,490	2,490	4.97	86	660K	2B
1397/12/19	2,251	2,212	2,412	2,372	3.22	331	3M	6B
1397/12/18	2,329	2,136	2,338	2,298	3.19	282	2M	3B
1397/12/15	2,230	2,131	2,232	2,227	4.75	193	1M	3B
1397/12/14	1,965	1,965	2,130	2,126	4.78	86	651K	1B
1397/12/13	1,996	1,900	2,040	2,029	4.43	170	1M	2B
1397/12/12	1,900	1,809	1,985	1,943	2.05	77	347K	673M
1397/12/11	1,811	1,811	1,905	1,904	4.90	94	955K	2B
1397/12/08	1,701	1,701	1,831	1,815	4.07	129	1M	2B
1397/12/07	1,749	1,675	1,759	1,744	0.06	50	513K	894M
1397/12/06	1,700	1,700	1,747	1,743	4.75	88	810K	1B
1397/12/05	1,751	1,641	1,752	1,664	(3.42)	79	415K	691M
1397/12/04	1,723	1,701	1,725	1,723	(0.69)	38	232K	400M
1397/12/01	1,720	1,720	1,770	1,735	(0.23)	24	104K	180M
1397/11/30	1,720	1,720	1,806	1,739	1.10	39	152K	267M
1397/11/29	1,723	1,701	1,740	1,720	(3.53)	74	477K	820M
1397/11/28	1,769	1,723	1,799	1,783	(1.65)	36	110K	192M
1397/11/27	1,906	1,771	1,919	1,813	(2.53)	60	239K	431M
1397/11/24	1,734	1,734	1,875	1,860	4.14	93	424K	789M
1397/11/23	1,800	1,721	1,823	1,786	(1.33)	54	168K	298M
1397/11/21	1,804	1,803	1,869	1,810	(4.59)	99	442K	800M
1397/11/17	1,968	1,870	1,968	1,897	1.07	78	291K	553M
1397/11/13	1,888	1,813	1,888	1,877	4.34	324	2M	4B
1397/11/10	1,738	1,708	1,807	1,799	4.53	87	511K	919M
1397/11/09	1,619	1,618	1,727	1,721	4.62	98	383K	659M
1397/11/08	1,669	1,617	1,669	1,645	(3.35)	58	262K	428M
1397/11/07	1,750	1,648	1,750	1,702	(0.64)	36	117K	197M
1397/11/06	1,671	1,650	1,745	1,713	2.57	108	444K	761M
1397/11/03	1,660	1,660	1,690	1,670	0.0	24	33K	55M
1397/11/02	1,674	1,624	1,739	1,670	0.12	34	53K	89M
1397/11/01	1,670	1,622	1,670	1,668	(1.07)	24	136K	224M
1397/10/30	1,700	1,655	1,710	1,686	(2.66)	68	248K	416M
1397/10/29	1,720	1,700	1,751	1,732	(3.02)	59	214K	368M
1397/10/26	1,804	1,730	1,804	1,786	3.90	175	1M	2B
1397/10/25	1,719	1,680	1,720	1,719	4.88	85	927K	2B
1397/10/24	1,550	1,550	1,644	1,639	4.66	106	840K	1B
1397/10/23	1,570	1,543	1,585	1,566	0.06	68	221K	346M
1397/10/22	1,563	1,542	1,583	1,565	(0.89)	71	170K	264M
1397/10/19	1,591	1,550	1,602	1,579	(2.11)	99	284K	448M
1397/10/18	1,675	1,591	1,675	1,613	1.07	69	287K	463M
1397/10/17	1,600	1,560	1,630	1,596	2.11	36	138K	221M
1397/10/10	1,652	1,581	1,652	1,599	(0.74)	54	377K	603M
1397/10/09	1,624	1,599	1,654	1,611	1.96	64	258K	417M
1397/10/08	1,579	1,579	1,624	1,580	1.28	58	148K	238M
1397/10/05	1,508	1,508	1,583	1,560	0.97	51	199K	313M
1397/10/04	1,550	1,541	1,560	1,545	0.91	44	204K	316M
1397/10/03	1,620	1,482	1,628	1,531	(1.86)	163	1M	2B
1397/10/02	1,624	1,519	1,624	1,560	0.45	126	638K	995M
1397/10/01	1,551	1,537	1,646	1,553	(3.96)	43	301K	466M
1397/09/28	1,580	1,571	1,599	1,617	(1.28)	29	97K	153M
1397/09/27	1,625	1,600	1,625	1,638	(0.36)	14	51K	82M
1397/09/26	1,669	1,613	1,669	1,644	(0.12)	19	38K	62M
1397/09/25	1,618	1,600	1,688	1,646	(2.08)	52	165K	267M
1397/09/24	1,631	1,619	1,696	1,681	(0.53)	34	63K	104M
1397/09/21	1,750	1,670	1,750	1,690	0.18	33	61K	104M
1397/09/20	1,642	1,642	1,760	1,687	(0.12)	25	54K	91M
1397/09/19	1,760	1,701	1,760	1,689	0.36	26	36K	62M
1397/09/18	1,724	1,666	1,725	1,683	0.84	28	86K	148M
1397/09/17	1,700	1,642	1,703	1,669	2.90	75	268K	450M
1397/09/14	1,573	1,573	1,669	1,622	(0.49)	32	136K	219M
1397/09/13	1,630	1,604	1,650	1,630	0.0	24	71K	115M
1397/09/12	1,608	1,600	1,679	1,630	(1.33)	53	172K	278M
1397/09/11	1,678	1,610	1,722	1,652	0.73	28	191K	317M
1397/09/10	1,725	1,639	1,725	1,640	(4.93)	68	399K	655M
1397/09/07	1,723	1,717	1,796	1,725	(4.54)	68	336K	580M
1397/09/06	1,850	1,753	1,850	1,807	(0.22)	42	154K	278M
1397/09/05	1,834	1,750	1,834	1,811	3.66	105	482K	873M
1397/09/03	1,640	1,640	1,783	1,747	2.83	63	216K	381M
1397/08/30	1,759	1,684	1,764	1,699	1.13	41	110K	190M
1397/08/29	1,629	1,600	1,762	1,680	0.06	100	520K	874M
1397/08/28	1,679	1,629	1,765	1,679	(0.18)	59	245K	411M
1397/08/27	1,694	1,679	1,700	1,682	(4.81)	67	306K	515M
1397/08/26	1,836	1,755	1,851	1,767	(4.33)	95	954K	2B
1397/08/23	1,890	1,836	1,890	1,847	0.16	52	264K	487M
1397/08/22	1,828	1,822	1,940	1,844	(3.81)	183	904K	2B
1397/08/21	1,894	1,894	1,980	1,917	(3.81)	146	914K	2B
1397/08/20	2,024	1,963	2,024	1,993	(3.53)	38	173K	341M
1397/08/19	2,230	2,024	2,230	2,066	(3.0)	129	511K	1B
1397/08/15	2,130	2,130	2,130	2,130	4.98	73	504K	1B
1397/08/14	2,029	2,029	2,029	2,029	4.97	59	469K	952M
1397/08/13	1,880	1,864	2,050	1,933	(1.48)	192	1M	2B
1397/08/12	2,043	1,938	2,043	1,962	(3.82)	48	197K	383M
1397/08/09	1,900	1,900	2,080	2,040	2.36	72	427K	872M
1397/08/07	2,010	1,957	2,131	1,993	(3.21)	98	500K	996M
1397/08/06	2,052	2,052	2,146	2,059	(4.63)	105	819K	2B
1397/08/01	2,052	2,052	2,052	2,159	0.0	1	500	1M
1397/07/30	2,120	2,118	2,223	2,159	(3.14)	98	472K	1B
1397/07/29	2,338	2,223	2,338	2,229	(4.74)	80	404K	900M
1397/07/28	2,286	2,286	2,488	2,340	(2.74)	389	2M	6B
1397/07/25	2,383	2,383	2,383	2,406	(4.07)	9	160K	381M
1397/07/24	2,388	2,388	2,388	2,508	(0.2)	6	7K	17M
1397/07/23	2,425	2,425	2,425	2,513	(1.53)	7	60K	144M
1397/07/21	2,428	2,428	2,428	2,552	(0.12)	3	4K	10M
1397/07/18	2,429	2,429	2,429	2,555	(0.04)	1	1K	2M
1397/07/17	2,432	2,432	2,432	2,556	(0.12)	1	5K	12M
1397/07/16	2,432	2,432	2,432	2,559	(0.04)	1	1K	3M
1397/07/15	2,442	2,442	2,442	2,560	(0.39)	5	15K	37M
1397/07/14	2,570	2,570	2,570	2,570	(4.99)	58	392K	1B
1397/07/11	2,705	2,705	2,705	2,705	(4.99)	19	46K	124M
1397/07/09	2,867	2,805	2,867	2,847	4.25	176	2M	5B
1397/07/08	2,498	2,498	2,760	2,731	3.88	295	2M	4B
1397/07/07	2,524	2,520	2,650	2,629	9.36	143	2M	4B
1397/07/03	2,370	2,370	2,488	2,404	6.47	23	163K	405M
1397/07/02	2,271	2,056	2,271	2,258	4.39	82	787K	2B
1397/07/01	2,163	2,163	2,163	2,163	5.00	43	417K	902M
1397/06/31	2,060	2,060	2,060	2,060	4.99	49	1M	2B
1397/06/27	1,975	1,975	1,975	1,962	4.31	33	240K	475M
1397/06/26	1,803	1,803	1,924	1,881	2.62	120	529K	995M
1397/06/25	1,880	1,801	1,887	1,833	(2.76)	58	293K	537M
1397/06/24	1,886	1,856	1,886	1,885	4.90	34	333K	628M
1397/06/21	1,797	1,797	1,797	1,797	4.96	82	583K	1B
1397/06/20	1,639	1,600	1,760	1,712	2.09	64	520K	890M
1397/06/19	1,720	1,650	1,720	1,677	2.32	46	229K	387M
1397/06/18	1,639	1,630	1,639	1,639	5.00	41	399K	653M
1397/06/17	1,538	1,538	1,590	1,561	3.04	41	206K	328M
1397/06/14	1,511	1,501	1,588	1,515	(3.38)	65	389K	589M
1397/06/13	1,590	1,507	1,617	1,568	(1.01)	36	165K	256M
1397/06/12	1,541	1,541	1,552	1,584	(1.25)	6	103K	158M
1397/06/11	1,567	1,557	1,600	1,604	(2.08)	39	143K	224M
1397/06/10	1,604	1,600	1,625	1,638	(1.27)	34	128K	207M
1397/06/07	1,578	1,573	1,699	1,659	0.30	22	130K	217M
1397/06/06	1,664	1,557	1,664	1,654	4.35	81	558K	923M
1397/06/05	1,586	1,530	1,586	1,585	4.90	101	1M	2B
1397/06/04	1,544	1,544	1,557	1,511	1.89	23	133K	206M
1397/06/03	1,499	1,472	1,525	1,483	0.27	27	103K	154M
1397/05/30	1,422	1,422	1,470	1,479	0.0	10	7K	11M
1397/05/29	1,558	1,426	1,558	1,479	(1.0)	39	141K	205M
1397/05/28	1,531	1,470	1,533	1,494	2.33	37	199K	303M
1397/05/27	1,464	1,445	1,488	1,460	2.96	48	235K	349M
1397/05/24	1,430	1,398	1,448	1,418	0.0	59	170K	241M
1397/05/23	1,401	1,385	1,459	1,418	(0.14)	14	50K	70M
1397/05/22	1,430	1,400	1,460	1,420	(0.77)	39	165K	232M
1397/05/21	1,470	1,420	1,470	1,431	(0.14)	29	193K	276M
1397/05/20	1,479	1,420	1,488	1,433	1.06	20	111K	162M
1397/05/17	1,453	1,450	1,481	1,418	0.50	18	39K	57M
1397/05/16	1,398	1,397	1,455	1,411	0.28	37	162K	229M
1397/05/15	1,460	1,398	1,478	1,407	(4.35)	60	653K	919M
1397/05/14	1,440	1,440	1,520	1,471	(0.2)	21	111K	162M
1397/05/13	1,422	1,422	1,432	1,474	(0.74)	9	66K	94M
1397/05/10	1,516	1,485	1,520	1,485	0.20	15	45K	68M
1397/05/09	1,475	1,475	1,512	1,482	2.92	33	207K	312M
1397/05/08	1,404	1,398	1,454	1,440	(1.44)	23	133K	188M
1397/05/07	1,448	1,417	1,479	1,461	(0.34)	22	65K	94M
1397/05/06	1,410	1,410	1,523	1,466	1.03	31	109K	164M
1397/05/03	1,430	1,430	1,491	1,451	0.69	28	79K	117M
1397/05/02	1,440	1,401	1,460	1,441	0.07	17	73K	106M
1397/05/01	1,450	1,413	1,450	1,440	(3.16)	43	218K	308M
1397/04/31	1,532	1,460	1,532	1,487	(0.13)	11	35K	52M
1397/04/30	1,500	1,452	1,500	1,489	0.07	23	41K	61M
1397/04/27	1,458	1,440	1,480	1,488	(0.07)	7	9K	13M
1397/04/26	1,530	1,460	1,530	1,489	0.07	29	50K	75M
1397/04/25	1,436	1,436	1,532	1,488	0.07	21	38K	56M
1397/04/24	1,498	1,497	1,500	1,487	1.29	34	205K	307M
1397/04/23	1,530	1,426	1,530	1,468	(2.2)	25	159K	227M
1397/04/20	1,469	1,466	1,558	1,501	(2.72)	39	179K	264M
1397/04/19	1,467	1,467	1,604	1,543	0.0	9	8K	13M
1397/04/17	1,541	1,541	1,640	1,543	(4.87)	52	400K	617M
1397/04/16	1,590	1,565	1,590	1,622	(1.52)	11	101K	159M
1397/04/13	1,610	1,590	1,679	1,647	(0.12)	11	13K	21M
1397/04/12	1,610	1,605	1,688	1,649	0.0	6	6K	10M
1397/04/11	1,700	1,591	1,728	1,649	0.18	9	20K	33M
1397/04/10	1,750	1,622	1,750	1,646	(3.57)	44	224K	365M
1397/04/09	1,788	1,640	1,788	1,707	(0.12)	8	12K	21M
1397/04/06	1,715	1,709	1,759	1,709	(4.95)	36	396K	677M
1397/04/05	1,760	1,758	1,770	1,798	(2.81)	22	154K	270M
1397/04/04	1,841	1,836	1,885	1,850	(4.24)	35	238K	437M
1397/04/03	1,794	1,794	1,966	1,932	3.15	48	262K	506M
1397/04/02	1,770	1,770	1,945	1,873	0.86	12	51K	100M
1397/03/30	1,799	1,760	1,861	1,857	4.74	82	994K	2B
1397/03/29	1,700	1,700	1,800	1,773	(0.89)	25	65K	112M
1397/03/28	1,848	1,736	1,848	1,789	(2.08)	24	147K	257M
1397/03/27	1,835	1,800	1,863	1,827	2.93	36	249K	457M
1397/03/23	1,732	1,732	1,810	1,775	(0.11)	49	74K	132M
1397/03/22	1,709	1,709	1,715	1,777	(1.17)	14	67K	115M
1397/03/21	1,711	1,711	1,711	1,798	(0.11)	4	7K	13M
1397/03/20	1,815	1,726	1,815	1,800	(0.88)	10	49K	85M
1397/03/19	1,800	1,800	1,800	1,816	0.0	5	7K	13M
1397/03/13	1,809	1,790	1,860	1,816	1.51	37	226K	411M
1397/03/12	1,680	1,680	1,793	1,789	4.74	70	482K	862M
1397/03/09	1,700	1,660	1,738	1,708	0.12	21	122K	209M
1397/03/08	1,725	1,626	1,725	1,706	(0.23)	8	17K	28M
1397/03/07	1,690	1,638	1,700	1,710	(0.81)	13	58K	96M
1397/03/06	1,685	1,683	1,690	1,724	(2.65)	30	157K	264M
1397/03/05	1,799	1,661	1,809	1,771	2.79	49	189K	340M
1397/03/02	1,725	1,700	1,725	1,723	4.87	57	468K	807M
1397/03/01	1,656	1,656	1,656	1,643	4.12	26	277K	458M
1397/02/31	1,625	1,625	1,625	1,578	1.94	18	130K	211M
1397/02/30	1,621	1,621	1,621	1,548	0.26	9	18K	30M
1397/02/29	1,491	1,491	1,581	1,544	2.52	34	166K	263M
1397/02/26	1,491	1,491	1,500	1,506	(0.07)	4	23K	34M
1397/02/25	1,540	1,510	1,571	1,507	0.20	17	109K	164M
1397/02/24	1,560	1,510	1,571	1,504	0.33	11	30K	47M
1397/02/23	1,552	1,500	1,552	1,499	1.35	20	124K	190M
1397/02/22	1,495	1,451	1,523	1,479	1.93	21	152K	230M
1397/02/19	1,397	1,397	1,499	1,451	0.0	4	6K	9M
1397/02/17	1,445	1,445	1,518	1,451	0.07	5	102K	149M
1397/02/16	1,402	1,397	1,529	1,450	(1.02)	27	100K	141M
1397/02/15	1,540	1,397	1,540	1,465	(0.34)	12	28K	40M
1397/02/11	1,420	1,403	1,499	1,470	(0.41)	11	51K	73M
1397/02/10	1,500	1,445	1,578	1,476	(2.96)	23	205K	297M
1397/02/09	1,501	1,499	1,534	1,521	(0.65)	16	103K	155M
1397/02/08	1,520	1,501	1,520	1,531	(0.13)	4	16K	24M
1397/02/05	1,550	1,545	1,550	1,533	0.0	5	7K	11M
1397/02/04	1,501	1,501	1,560	1,533	(0.13)	11	35K	53M
1397/02/03	1,526	1,501	1,569	1,535	(0.07)	5	15K	23M
1397/02/02	1,534	1,520	1,572	1,536	0.13	19	80K	123M
1397/02/01	1,500	1,500	1,565	1,534	0.0	2	3K	5M
1397/01/29	1,525	1,525	1,573	1,534	0.20	9	51K	79M
1397/01/28	1,500	1,500	1,528	1,531	0.0	3	2K	3M
1397/01/27	1,490	1,480	1,500	1,531	(0.78)	9	84K	126M
1397/01/26	1,485	1,485	1,485	1,543	(1.28)	8	81K	120M
1397/01/22	1,510	1,502	1,510	1,563	(1.14)	19	74K	111M
1397/01/21	1,526	1,521	1,530	1,581	(1.25)	20	78K	120M
1397/01/20	1,530	1,530	1,569	1,601	(0.56)	13	33K	50M
1397/01/19	1,662	1,590	1,662	1,610	(3.77)	37	234K	373M
1397/01/18	1,617	1,601	1,674	1,673	(0.06)	12	14K	23M
1397/01/15	1,650	1,617	1,675	1,674	(0.06)	9	50K	84M
1397/01/14	1,614	1,614	1,614	1,675	(0.36)	1	27K	43M
1397/01/07	1,600	1,600	1,688	1,681	0.0	8	20K	34M
1397/01/06	1,645	1,642	1,699	1,681	(0.36)	7	40K	66M
1397/01/05	1,650	1,650	1,737	1,687	0.36	8	57K	98M
1396/12/28	1,640	1,640	1,651	1,681	0.0	3	4K	7M
1396/12/27	1,620	1,620	1,620	1,681	0.0	1	1K	2M
1396/12/26	1,667	1,618	1,667	1,681	(0.06)	5	4K	7M
1396/12/23	1,699	1,647	1,699	1,682	(0.12)	7	22K	36M
1396/12/22	1,690	1,660	1,700	1,684	0.0	4	17K	29M
1396/12/21	1,662	1,662	1,681	1,684	(0.06)	5	20K	34M
1396/12/20	1,661	1,661	1,661	1,685	(0.06)	2	10K	16M
1396/12/19	1,690	1,672	1,728	1,686	0.06	11	8K	14M
1396/12/16	1,660	1,660	1,727	1,685	(0.12)	5	37K	61M
1396/12/15	1,745	1,657	1,748	1,687	0.0	5	3K	6M
1396/12/14	1,651	1,650	1,755	1,687	(0.35)	10	56K	94M
1396/12/13	1,681	1,680	1,756	1,693	(0.06)	9	57K	97M
1396/12/12	1,700	1,640	1,780	1,694	(0.76)	33	125K	210M
1396/12/09	1,660	1,651	1,662	1,707	(0.06)	6	5K	8M
1396/12/08	1,700	1,670	1,700	1,708	(0.06)	6	12K	20M
1396/12/07	1,735	1,708	1,735	1,709	0.06	4	8K	13M
1396/12/06	1,749	1,653	1,749	1,708	0.0	5	5K	8M
1396/12/05	1,682	1,666	1,749	1,708	(0.58)	10	67K	112M
1396/12/02	1,761	1,710	1,761	1,718	0.17	6	30K	52M
1396/11/30	1,755	1,720	1,755	1,715	0.06	7	22K	38M
1396/11/29	1,700	1,700	1,760	1,714	0.29	21	67K	116M
1396/11/25	1,675	1,675	1,752	1,709	0.59	23	92K	159M
1396/11/24	1,686	1,685	1,758	1,699	0.06	8	12K	22M
1396/11/23	1,666	1,660	1,739	1,698	0.59	21	125K	213M
1396/11/21	1,695	1,640	1,700	1,688	(0.88)	32	78K	129M
1396/11/18	1,715	1,661	1,717	1,703	(0.18)	18	89K	151M
1396/11/17	1,715	1,715	1,715	1,706	0.0	1	1K	2M
1396/11/16	1,640	1,640	1,745	1,706	(0.06)	9	11K	18M
1396/11/15	1,659	1,659	1,666	1,707	(0.18)	11	19K	32M
1396/11/14	1,700	1,651	1,700	1,710	0.0	4	4K	6M
1396/11/11	1,663	1,662	1,778	1,710	0.35	5	31K	54M
1396/11/10	1,690	1,690	1,715	1,704	0.0	9	37K	63M
1396/11/09	1,712	1,700	1,777	1,704	(4.75)	61	313K	534M
1396/11/08	1,725	1,722	1,800	1,789	(0.17)	12	39K	69M
1396/11/07	1,750	1,736	1,751	1,792	(0.44)	9	40K	71M
1396/11/04	1,758	1,750	1,840	1,800	(2.28)	23	161K	285M
1396/11/03	1,721	1,721	1,862	1,842	3.83	45	347K	639M
1396/11/02	1,750	1,700	1,845	1,774	(0.06)	15	38K	66M
1396/11/01	1,770	1,748	1,862	1,775	(3.48)	37	201K	351M
1396/10/30	1,870	1,760	1,910	1,839	(0.7)	33	150K	275M
1396/10/27	1,855	1,835	1,860	1,852	4.51	32	272K	504M
1396/10/26	1,725	1,724	1,861	1,772	(2.32)	110	619K	1B
1396/10/25	1,850	1,758	1,900	1,814	6.64	76	318K	578M
1396/10/13	1,790	1,736	1,830	1,801	1.01	87	304K	548M
1396/10/12	1,755	1,755	1,810	1,783	0.11	23	45K	81M
1396/10/11	1,812	1,780	1,815	1,781	0.62	24	79K	142M
1396/10/10	1,766	1,711	1,829	1,770	(1.23)	74	160K	280M
1396/10/09	1,820	1,800	1,865	1,792	0.84	53	92K	168M
1396/10/06	1,763	1,737	1,837	1,777	(1.06)	61	157K	277M
1396/10/05	1,838	1,750	1,838	1,796	(0.33)	24	71K	126M
1396/10/04	1,800	1,800	1,805	1,802	(0.06)	13	125K	225M
1396/10/03	1,838	1,801	1,838	1,803	0.0	5	8K	14M
1396/10/02	1,805	1,802	1,830	1,803	0.06	11	58K	104M
1396/09/29	1,820	1,807	1,840	1,802	0.28	19	44K	80M
1396/09/28	1,850	1,761	1,850	1,797	(1.26)	45	180K	322M
1396/09/27	1,890	1,809	1,967	1,820	(4.41)	88	539K	980M
1396/09/26	1,851	1,845	1,989	1,904	0.37	22	84K	161M
1396/09/25	2,000	1,854	2,013	1,897	(1.61)	31	141K	263M
1396/09/22	1,872	1,871	1,880	1,928	(0.16)	6	13K	24M
1396/09/21	1,980	1,871	1,980	1,931	(0.16)	32	45K	86M
1396/09/20	2,000	1,871	2,005	1,934	0.68	21	93K	182M
1396/09/19	1,985	1,860	1,985	1,921	1.59	28	128K	251M
1396/09/18	1,819	1,818	1,943	1,891	2.16	40	194K	370M
1396/09/14	1,822	1,820	1,870	1,851	(0.05)	10	13K	24M
1396/09/13	1,851	1,836	1,879	1,852	0.05	14	20K	37M
1396/09/12	1,825	1,821	1,825	1,851	0.0	3	5K	9M
1396/09/11	1,835	1,820	1,869	1,851	(0.11)	14	31K	57M
1396/09/08	1,850	1,830	1,880	1,853	(0.05)	18	26K	48M
1396/09/07	1,840	1,816	1,895	1,854	0.0	16	17K	31M
1396/09/05	1,885	1,830	1,900	1,854	0.0	17	48K	89M
1396/09/04	1,785	1,785	1,899	1,854	(0.11)	13	33K	61M
1396/09/01	1,776	1,776	1,899	1,856	(0.7)	24	83K	151M
1396/08/30	1,869	1,816	1,929	1,869	0.11	17	51K	95M
1396/08/29	1,815	1,810	1,869	1,867	(1.16)	19	80K	146M
1396/08/27	1,826	1,807	1,857	1,889	(0.37)	11	21K	39M
1396/08/24	1,870	1,817	1,870	1,896	(0.68)	31	63K	116M
1396/08/23	1,874	1,872	1,920	1,909	(0.1)	23	86K	164M
1396/08/22	1,900	1,886	1,900	1,911	(0.1)	11	19K	36M
1396/08/21	1,920	1,880	1,950	1,913	(0.21)	31	66K	126M
1396/08/20	1,939	1,912	1,991	1,917	0.05	8	6K	12M
1396/08/17	1,882	1,859	1,882	1,916	(0.36)	20	30K	56M
1396/08/16	2,000	1,900	2,000	1,923	0.26	14	24K	47M
1396/08/15	1,876	1,873	1,976	1,918	(0.52)	64	454K	871M
1396/08/14	1,874	1,859	2,000	1,928	(1.38)	65	127K	242M
1396/08/13	1,974	1,950	2,011	1,955	0.41	19	60K	119M
1396/08/10	1,875	1,874	2,010	1,947	(1.27)	47	219K	426M
1396/08/09	1,991	1,927	2,000	1,972	(2.76)	50	148K	287M
1396/08/08	2,184	1,977	2,184	2,028	(2.5)	73	276K	560M
1396/07/12	2,030	2,010	2,100	2,080	(0.19)	13	25K	50M
1396/07/11	2,055	2,008	2,055	2,084	(1.33)	49	85K	173M
1396/07/10	2,140	2,056	2,140	2,112	(1.31)	20	82K	168M
1396/07/05	2,130	2,048	2,220	2,140	0.80	26	80K	174M
1396/07/04	2,140	2,057	2,140	2,123	(0.79)	13	70K	147M
1396/07/03	2,187	2,054	2,187	2,140	0.05	16	38K	81M
1396/07/02	2,162	2,109	2,224	2,139	(3.65)	47	174K	368M
1396/07/01	2,250	2,157	2,289	2,220	(0.18)	21	93K	205M
1396/06/29	2,260	2,199	2,275	2,224	1.23	30	156K	348M
1396/06/28	2,279	2,170	2,279	2,197	(0.72)	22	161K	354M
1396/06/27	2,250	2,156	2,296	2,213	1.14	42	184K	409M
1396/06/26	2,081	2,081	2,218	2,188	3.55	74	416K	910M
1396/06/25	2,117	2,040	2,117	2,113	(0.14)	8	13K	27M
1396/06/22	2,097	2,051	2,139	2,116	2.47	37	261K	552M
1396/06/21	2,009	2,009	2,100	2,065	1.82	40	186K	387M
1396/06/20	2,048	2,007	2,050	2,028	0.15	42	96K	195M
1396/06/19	2,002	2,002	2,059	2,025	(0.54)	17	114K	229M
1396/06/15	2,033	2,011	2,075	2,036	(0.34)	23	87K	176M
1396/06/14	2,041	2,033	2,074	2,043	(0.05)	20	95K	195M
1396/06/13	2,100	2,033	2,128	2,044	(0.97)	55	379K	774M
1396/06/12	2,135	2,118	2,135	2,064	0.15	4	11K	23M
1396/06/11	2,129	2,067	2,129	2,061	0.63	21	55K	116M
1396/06/08	2,107	2,013	2,108	2,048	1.54	47	236K	484M
1396/06/07	2,020	2,013	2,080	2,017	(0.84)	46	350K	707M
1396/06/06	2,015	2,014	2,079	2,034	(0.49)	23	132K	268M
1396/06/05	2,040	2,002	2,040	2,044	(0.82)	21	93K	187M
1396/06/04	2,112	2,040	2,149	2,061	(0.48)	32	201K	413M
1396/06/01	2,040	2,032	2,100	2,071	(0.81)	22	136K	280M
1396/05/31	2,040	2,040	2,200	2,088	(2.02)	68	351K	733M
1396/05/30	2,133	2,107	2,220	2,131	0.57	22	76K	163M
1396/05/29	2,101	2,101	2,127	2,119	4.59	58	233K	495M
1396/05/28	2,030	2,000	2,101	2,026	0.35	22	80K	163M
1396/05/25	2,050	2,000	2,098	2,019	(0.49)	46	271K	546M
1396/05/24	2,065	2,000	2,108	2,029	(1.74)	46	162K	327M
1396/05/23	1,999	1,985	2,097	2,065	(1.1)	23	64K	128M
1396/05/22	2,140	2,076	2,200	2,088	(4.44)	86	601K	1B
1396/05/21	2,180	2,141	2,246	2,185	(0.41)	30	85K	185M
1396/05/18	2,279	2,151	2,290	2,194	(2.05)	80	391K	857M
1396/05/17	2,360	2,151	2,360	2,240	(0.93)	55	207K	463M
1396/05/16	2,261	2,220	2,261	2,261	4.97	202	2M	4B
1396/05/15	2,112	2,112	2,270	2,154	(3.1)	232	2M	5B
1396/05/11	2,223	2,223	2,223	2,223	(4.96)	21	232K	516M
1396/05/10	2,277	2,272	2,278	2,339	(2.17)	30	99K	224M
1396/05/09	2,522	2,282	2,522	2,391	(0.46)	296	3M	7B
1396/05/08	2,402	2,400	2,402	2,402	4.98	142	2M	4B
1396/05/07	2,145	2,140	2,333	2,288	2.97	178	1M	2B
1396/05/04	2,230	2,108	2,230	2,222	4.61	301	3M	8B
1396/05/03	2,166	2,166	2,166	2,124	2.96	18	152K	328M
1396/05/02	2,112	2,112	2,112	2,063	2.53	24	130K	275M
1396/05/01	1,921	1,921	2,075	2,012	1.77	32	313K	629M
1396/04/31	1,895	1,895	2,067	1,977	0.41	89	718K	1B
1396/04/28	1,930	1,820	2,001	1,969	3.31	57	277K	545M
1396/04/27	1,850	1,811	1,917	1,906	4.38	94	700K	1B
1396/04/26	1,805	1,805	1,840	1,826	0.11	24	66K	122M
1396/04/25	1,810	1,805	1,840	1,824	(0.98)	32	184K	334M
1396/04/24	1,805	1,805	1,850	1,842	(0.05)	30	64K	118M
1396/04/21	1,841	1,835	1,841	1,843	(0.16)	16	100K	184M
1396/04/20	1,861	1,806	1,869	1,846	0.16	17	93K	171M
1396/04/19	1,810	1,805	1,947	1,843	(0.75)	39	276K	508M
1396/04/18	1,830	1,806	1,930	1,857	(2.26)	109	568K	1B
1396/04/17	1,790	1,740	1,917	1,900	4.05	74	483K	917M
1396/04/14	1,751	1,751	1,850	1,826	(0.16)	11	30K	54M
1396/04/13	1,773	1,741	1,890	1,829	0.27	12	37K	69M
1396/04/12	1,849	1,741	1,859	1,824	1.22	40	147K	272M
1396/04/11	1,751	1,739	1,753	1,802	(0.83)	12	59K	103M
1396/04/10	1,765	1,755	1,767	1,817	(0.82)	11	55K	97M
1396/04/07	1,889	1,742	1,890	1,832	0.05	17	33K	61M
1396/04/04	1,848	1,848	1,903	1,831	0.99	31	75K	142M
1396/04/03	1,810	1,733	1,817	1,813	4.74	28	276K	501M
1396/03/31	1,811	1,771	1,811	1,731	0.35	11	22K	39M
1396/03/30	1,702	1,702	1,740	1,725	(0.17)	17	210K	362M
1396/03/29	1,738	1,712	1,771	1,728	(4.05)	25	452K	782M
1396/03/28	1,759	1,759	1,760	1,801	(2.7)	11	147K	259M
1396/03/27	1,790	1,790	1,800	1,851	0.0	3	1K	3M
1396/03/24	1,830	1,767	1,830	1,851	(0.43)	14	23K	40M
1396/03/23	1,800	1,797	1,810	1,859	(1.69)	30	93K	167M
1396/03/22	1,815	1,815	1,850	1,891	0.0	3	2K	3M
1396/03/20	1,834	1,834	1,841	1,891	0.0	5	2K	4M
1396/03/17	1,880	1,833	1,916	1,891	(1.97)	33	125K	230M
1396/03/16	1,985	1,850	1,986	1,929	0.21	27	53K	102M
1396/03/13	1,943	1,943	1,950	1,925	1.10	34	127K	248M
1396/03/10	1,880	1,880	1,910	1,904	2.53	43	312K	594M
1396/03/09	1,900	1,821	1,913	1,857	(0.05)	15	17K	32M
1396/03/08	1,872	1,872	1,920	1,858	0.16	18	27K	51M
1396/03/07	1,716	1,714	1,872	1,855	4.04	54	446K	828M
1396/03/06	1,860	1,714	1,860	1,783	(0.5)	30	70K	124M
1396/03/03	1,800	1,800	1,860	1,792	0.39	4	29K	54M
1396/03/02	1,800	1,740	1,894	1,785	(1.05)	29	118K	207M
1396/03/01	1,799	1,750	1,799	1,804	(0.11)	7	18K	32M
1396/02/31	1,790	1,757	1,790	1,806	(0.06)	7	8K	13M
1396/02/30	1,800	1,770	1,880	1,807	0.89	22	68K	127M
1396/02/27	1,765	1,760	1,800	1,791	(0.22)	11	92K	164M
1396/02/26	1,738	1,738	1,836	1,795	(0.17)	10	19K	34M
1396/02/25	1,800	1,740	1,800	1,798	(1.53)	16	131K	231M
1396/02/24	1,800	1,793	1,800	1,826	(0.22)	5	33K	59M
1396/02/23	1,800	1,800	1,849	1,830	(0.6)	9	88K	159M
1396/02/20	1,800	1,800	1,820	1,841	(0.11)	6	11K	20M
1396/02/19	1,852	1,797	1,852	1,843	(2.33)	28	142K	256M
1396/02/18	1,830	1,805	1,890	1,887	(0.42)	14	27K	49M
1396/02/17	1,820	1,820	1,903	1,895	0.11	39	202K	383M
1396/02/16	1,900	1,861	1,900	1,893	(0.53)	24	105K	198M
1396/02/13	1,835	1,832	1,977	1,903	0.63	76	309K	589M
1396/02/12	1,831	1,831	1,885	1,891	(0.84)	33	83K	154M
1396/02/11	1,949	1,830	1,950	1,907	(0.94)	26	103K	194M
1396/02/10	2,000	1,903	2,000	1,925	(3.89)	53	422K	811M
1396/02/09	2,075	1,980	2,075	2,003	1.26	50	274K	549M
1396/02/06	1,871	1,871	1,985	1,978	4.60	169	3M	6B
1396/02/04	1,828	1,828	1,946	1,891	(0.16)	15	70K	133M
1396/02/03	1,885	1,803	1,949	1,894	0.37	34	122K	233M
1396/02/02	1,885	1,860	1,928	1,887	0.11	19	110K	208M
1396/01/30	1,988	1,862	1,988	1,885	(0.74)	15	124K	232M
1396/01/29	1,900	1,781	1,939	1,899	2.82	77	373K	709M
1396/01/28	1,850	1,850	1,920	1,847	0.87	21	68K	130M
1396/01/27	1,810	1,780	1,860	1,831	3.33	80	502K	919M
1396/01/26	1,795	1,739	1,800	1,772	3.32	36	238K	425M
1396/01/23	1,767	1,680	1,767	1,715	1.36	61	284K	487M
1396/01/21	1,693	1,685	1,693	1,692	4.90	61	629K	1B
1396/01/20	1,550	1,550	1,659	1,613	1.51	103	646K	1B
1396/01/19	1,600	1,527	1,610	1,589	(0.63)	27	120K	189M
1396/01/16	1,655	1,620	1,655	1,599	1.40	46	100K	166M
1396/01/15	1,619	1,619	1,619	1,577	2.27	58	151K	244M
1396/01/14	1,520	1,520	1,582	1,542	2.32	33	192K	301M
1396/01/09	1,508	1,507	1,563	1,507	0.07	13	27K	41M
1396/01/08	1,503	1,503	1,520	1,506	0.13	11	70K	106M
1396/01/07	1,512	1,503	1,512	1,504	0.07	16	105K	158M
1396/01/06	1,510	1,506	1,558	1,503	0.13	17	71K	107M
1396/01/05	1,555	1,505	1,555	1,501	0.40	13	89K	135M
1395/12/28	1,471	1,471	1,540	1,495	0.27	17	57K	86M
1395/12/25	1,500	1,460	1,530	1,491	(0.8)	17	127K	187M
1395/12/24	1,508	1,473	1,560	1,503	(0.4)	39	161K	241M
1395/12/23	1,522	1,500	1,556	1,509	0.73	20	107K	164M
1395/12/22	1,537	1,500	1,560	1,498	0.13	21	61K	93M
1395/12/21	1,427	1,426	1,500	1,496	(0.2)	11	38K	56M
1395/12/18	1,523	1,487	1,550	1,499	(4.22)	45	410K	615M
1395/12/17	1,517	1,517	1,599	1,565	0.0	8	5K	7M
1395/12/16	1,580	1,531	1,589	1,565	(0.06)	11	21K	32M
1395/12/15	1,541	1,541	1,599	1,566	(0.19)	9	44K	69M
1395/12/14	1,610	1,565	1,610	1,569	0.19	18	93K	146M
1395/12/11	1,618	1,555	1,618	1,566	0.13	13	35K	55M
1395/12/10	1,648	1,557	1,649	1,564	(4.52)	84	637K	996M
1395/12/09	1,709	1,600	1,709	1,638	(1.03)	25	116K	187M
1395/12/08	1,615	1,615	1,697	1,655	(2.59)	30	181K	294M
1395/12/07	1,710	1,639	1,722	1,699	(1.51)	36	102K	168M
1395/12/04	1,735	1,660	1,735	1,725	4.36	144	1M	2B
1395/12/03	1,653	1,653	1,653	1,653	4.95	59	642K	1B
1395/12/02	1,563	1,555	1,589	1,575	4.03	56	337K	531M
1395/12/01	1,480	1,480	1,552	1,514	0.53	27	119K	182M
1395/11/30	1,451	1,451	1,538	1,506	0.13	37	189K	285M
1395/11/27	1,563	1,500	1,563	1,504	(2.34)	55	337K	506M
1395/11/26	1,580	1,511	1,580	1,540	(0.39)	48	197K	303M
1395/11/25	1,517	1,475	1,572	1,546	3.20	127	813K	1B
1395/11/24	1,464	1,464	1,502	1,498	4.68	131	958K	1B
1395/11/23	1,470	1,420	1,475	1,431	0.56	17	73K	106M
1395/11/20	1,413	1,396	1,464	1,423	0.85	71	570K	811M
1395/11/19	1,401	1,401	1,473	1,411	0.57	34	133K	190M
1395/11/18	1,428	1,381	1,445	1,403	0.29	70	472K	663M
1395/11/17	1,450	1,396	1,490	1,399	(4.77)	67	545K	762M
1395/11/16	1,529	1,425	1,529	1,469	(2.0)	44	187K	270M
1395/11/13	1,498	1,498	1,501	1,499	(4.89)	82	485K	727M
1395/11/12	1,700	1,565	1,700	1,576	(4.31)	92	752K	1B
1395/11/11	1,650	1,650	1,650	1,647	4.77	30	326K	538M
1395/11/10	1,572	1,572	1,572	1,572	4.94	17	338K	532M
1395/11/09	1,550	1,550	1,550	1,498	1.42	13	99K	153M
1395/10/20	1,600	1,532	1,665	1,594	(1.06)	58	249K	396M
1395/10/19	1,649	1,539	1,668	1,611	(0.56)	29	68K	108M
1395/10/18	1,624	1,580	1,685	1,620	(0.12)	26	76K	122M
1395/10/15	1,643	1,615	1,643	1,622	0.19	7	57K	93M
1395/10/14	1,669	1,571	1,669	1,619	1.00	18	99K	164M
1395/10/13	1,616	1,559	1,650	1,603	(2.32)	28	275K	440M
1395/10/12	1,630	1,630	1,679	1,641	0.18	14	39K	64M
1395/10/11	1,650	1,611	1,688	1,638	(0.18)	22	49K	80M
1395/10/08	1,620	1,615	1,620	1,641	(0.12)	6	23K	37M
1395/10/07	1,649	1,623	1,649	1,643	(0.18)	12	55K	89M
1395/10/06	1,686	1,624	1,696	1,646	0.0	18	55K	91M
1395/10/05	1,625	1,612	1,650	1,646	(0.6)	32	100K	162M
1395/10/04	1,639	1,639	1,690	1,656	(0.06)	5	16K	26M
1395/10/01	1,697	1,640	1,697	1,657	0.42	4	54K	91M
1395/09/30	1,591	1,591	1,699	1,650	0.12	10	55K	92M
1395/09/29	1,640	1,613	1,727	1,648	(2.89)	32	211K	343M
1395/09/28	1,637	1,637	1,720	1,697	(0.41)	22	49K	82M
1395/09/24	1,671	1,671	1,691	1,704	(0.18)	17	50K	85M
1395/09/23	1,700	1,675	1,740	1,707	(0.76)	16	137K	233M
1395/09/22	1,701	1,700	1,730	1,720	(0.06)	19	78K	134M
1395/09/21	1,758	1,700	1,758	1,721	0.0	10	25K	43M
1395/09/20	1,762	1,700	1,762	1,721	(0.12)	18	60K	103M
1395/09/17	1,782	1,713	1,793	1,723	(4.44)	93	602K	1B
1395/09/16	1,900	1,801	1,901	1,803	(4.85)	56	413K	745M
1395/09/15	1,778	1,778	1,939	1,895	1.28	148	582K	1B
1395/09/14	1,880	1,853	1,916	1,871	0.54	50	81K	154M
1395/09/13	1,833	1,770	1,871	1,861	4.43	112	536K	997M
1395/09/09	1,745	1,740	1,833	1,782	2.06	55	242K	433M
1395/09/07	1,722	1,720	1,777	1,746	(1.47)	37	236K	411M
1395/09/06	1,766	1,720	1,766	1,772	(0.78)	29	106K	185M
1395/09/03	1,775	1,772	1,782	1,786	(0.56)	29	134K	239M
1395/09/02	1,780	1,771	1,810	1,796	(0.5)	21	88K	157M
1395/09/01	1,790	1,772	1,791	1,805	(0.33)	32	59K	105M
1395/08/29	1,804	1,772	1,829	1,811	(0.28)	18	51K	92M
1395/08/26	1,750	1,750	1,840	1,816	0.06	33	96K	174M
1395/08/25	1,830	1,766	1,880	1,815	(2.31)	71	188K	337M
1395/08/24	1,900	1,813	1,901	1,858	(2.42)	63	260K	484M
1395/08/23	1,892	1,844	1,949	1,904	0.11	137	637K	1B
1395/08/22	1,831	1,831	1,957	1,902	(0.05)	6	11K	21M
1395/08/19	1,910	1,842	1,969	1,903	(1.81)	104	804K	2B
1395/08/18	1,900	1,900	1,950	1,938	3.14	115	478K	927M
1395/08/17	1,811	1,764	1,940	1,879	1.57	232	1M	3B
1395/08/16	1,930	1,797	1,930	1,850	(2.01)	112	388K	717M
1395/08/15	1,920	1,850	1,920	1,888	2.28	103	454K	856M
1395/08/12	1,850	1,790	1,888	1,846	0.93	215	954K	2B
1395/08/11	1,804	1,795	1,850	1,829	3.80	149	511K	935M
1395/08/10	1,701	1,701	1,790	1,762	1.85	154	615K	1B
1395/08/09	1,730	1,701	1,750	1,730	(0.75)	135	1M	2B
1395/08/08	1,690	1,690	1,755	1,743	4.25	106	754K	1B
1395/08/05	1,564	1,563	1,687	1,672	4.04	107	969K	2B
1395/08/04	1,543	1,541	1,638	1,607	(0.31)	34	152K	244M
1395/08/03	1,589	1,589	1,639	1,612	3.27	60	269K	436M
1395/08/02	1,570	1,540	1,595	1,561	(0.51)	36	255K	398M
1395/08/01	1,599	1,504	1,599	1,569	1.10	22	269K	423M
1395/07/28	1,545	1,528	1,579	1,552	0.0	25	57K	88M
1395/07/27	1,529	1,529	1,575	1,552	0.06	17	78K	121M
1395/07/26	1,511	1,511	1,590	1,551	0.0	6	6K	9M
1395/07/25	1,617	1,550	1,617	1,551	0.06	5	28K	44M
1395/07/24	1,560	1,560	1,625	1,550	0.0	5	3K	5M
1395/07/19	1,514	1,490	1,554	1,550	(0.83)	24	92K	139M
1395/07/18	1,560	1,516	1,560	1,563	0.0	24	23K	36M
1395/07/17	1,531	1,510	1,580	1,563	(0.32)	20	63K	97M
1395/07/14	1,535	1,520	1,535	1,568	(1.2)	12	95K	145M
1395/07/13	1,619	1,619	1,619	1,587	0.0	1	800	1M
1395/07/12	1,551	1,530	1,620	1,587	0.0	12	15K	23M
1395/07/11	1,561	1,523	1,630	1,587	(0.31)	29	121K	191M
1395/07/10	1,604	1,524	1,604	1,592	(0.62)	11	70K	110M
1395/07/07	1,588	1,588	1,669	1,602	0.06	12	21K	34M
1395/07/06	1,692	1,568	1,692	1,601	(2.97)	34	225K	356M
1395/07/05	1,728	1,592	1,730	1,650	(0.66)	38	231K	380M
1395/07/04	1,594	1,594	1,714	1,661	(0.06)	7	14K	23M
1395/07/03	1,620	1,596	1,660	1,662	(1.01)	24	96K	156M
1395/06/31	1,616	1,616	1,620	1,679	(0.36)	11	29K	46M
1395/06/29	1,630	1,610	1,649	1,685	(0.24)	11	21K	35M
1395/06/28	1,700	1,621	1,739	1,689	(0.06)	15	22K	37M
1395/06/27	1,660	1,621	1,699	1,690	1.81	42	318K	537M
1395/06/24	1,625	1,600	1,668	1,660	4.47	61	327K	542M
1395/06/23	1,555	1,555	1,598	1,589	4.40	35	299K	477M
1395/06/21	1,509	1,509	1,557	1,522	0.20	18	71K	109M
1395/06/20	1,560	1,472	1,595	1,519	(1.94)	69	832K	1B
1395/06/17	1,550	1,534	1,551	1,549	(3.07)	77	756K	1B
1395/06/16	1,536	1,536	1,550	1,598	(1.11)	38	74K	114M
1395/06/15	1,600	1,550	1,600	1,616	(0.06)	4	6K	9M
1395/06/14	1,560	1,560	1,560	1,617	(0.25)	4	21K	33M
1395/06/13	1,540	1,540	1,544	1,621	0.0	3	2K	3M
1395/06/10	1,570	1,570	1,575	1,621	(0.18)	6	16K	25M
1395/06/09	1,590	1,547	1,590	1,624	(0.25)	7	28K	44M
1395/06/08	1,573	1,573	1,615	1,628	(0.12)	10	17K	27M
1395/06/07	1,562	1,553	1,562	1,630	(0.24)	10	17K	26M
1395/06/06	1,602	1,561	1,602	1,634	(0.43)	19	31K	49M
1395/06/03	1,630	1,590	1,630	1,641	(0.79)	22	90K	145M
1395/06/02	1,640	1,637	1,698	1,654	(4.0)	43	238K	391M
1395/06/01	1,690	1,650	1,695	1,723	(0.06)	5	7K	11M
1395/05/31	1,720	1,690	1,757	1,724	(1.32)	33	144K	246M
1395/05/30	1,701	1,690	1,800	1,747	0.69	95	356K	621M
1395/05/27	1,700	1,700	1,747	1,735	4.27	115	635K	1B
1395/05/26	1,658	1,650	1,696	1,664	0.91	40	451K	750M
1395/05/25	1,640	1,640	1,694	1,649	0.67	22	96K	161M
1395/05/24	1,624	1,624	1,689	1,638	1.42	42	130K	217M
1395/05/23	1,620	1,600	1,620	1,615	(0.49)	16	104K	166M
1395/05/20	1,591	1,582	1,623	1,623	(2.52)	30	151K	239M
1395/05/19	1,603	1,591	1,603	1,665	(0.54)	8	35K	55M
1395/05/18	1,643	1,643	1,710	1,674	(0.12)	7	25K	41M
1395/05/17	1,598	1,597	1,640	1,676	(0.06)	6	4K	7M
1395/05/16	1,602	1,601	1,602	1,677	(0.47)	21	28K	45M
1395/05/13	1,609	1,609	1,650	1,685	(0.47)	4	38K	61M
1395/05/12	1,627	1,626	1,671	1,693	(1.05)	22	68K	110M
1395/05/11	1,670	1,666	1,670	1,711	(0.12)	3	14K	23M
1395/05/10	1,635	1,634	1,636	1,713	(0.35)	10	21K	34M
1395/05/06	1,750	1,643	1,760	1,719	(0.12)	6	11K	18M
1395/05/05	1,711	1,711	1,720	1,721	0.0	4	26K	45M
1395/05/04	1,740	1,652	1,770	1,721	0.29	16	33K	58M
1395/05/03	1,750	1,750	1,750	1,716	0.0	1	2K	3M
1395/05/02	1,700	1,700	1,700	1,716	0.0	3	2K	4M
1395/04/30	1,662	1,662	1,736	1,716	3.75	41	244K	422M
1395/04/29	1,650	1,650	1,664	1,654	0.06	5	100K	166M
1395/04/28	1,650	1,630	1,669	1,653	(0.06)	7	26K	44M
1395/04/27	1,676	1,610	1,677	1,654	0.12	6	31K	51M
1395/04/26	1,582	1,582	1,600	1,652	(0.42)	8	28K	45M
1395/04/23	1,674	1,605	1,677	1,659	0.36	15	105K	175M
1395/04/22	1,600	1,600	1,674	1,653	(0.18)	19	70K	115M
1395/04/21	1,660	1,630	1,661	1,656	0.0	14	41K	67M
1395/04/20	1,628	1,628	1,684	1,656	3.18	39	462K	764M
1395/04/19	1,553	1,549	1,635	1,605	(0.74)	19	77K	120M
1395/04/15	1,571	1,571	1,585	1,617	(0.31)	6	40K	63M
1395/04/14	1,600	1,549	1,640	1,622	(0.49)	14	38K	59M
1395/04/13	1,602	1,579	1,670	1,630	(0.85)	18	79K	126M
1395/04/12	1,647	1,560	1,697	1,644	0.67	10	64K	107M
1395/04/09	1,582	1,568	1,600	1,633	(1.03)	18	81K	128M
1395/04/08	1,600	1,581	1,699	1,650	(0.06)	32	214K	354M
1395/04/06	1,600	1,600	1,661	1,651	4.36	42	515K	851M
1395/04/05	1,601	1,560	1,601	1,582	(2.22)	15	215K	337M
1395/04/02	1,573	1,573	1,627	1,618	4.39	78	1M	2B
1395/04/01	1,530	1,530	1,550	1,550	4.94	37	465K	721M
1395/03/31	1,472	1,461	1,580	1,477	(3.9)	35	327K	484M
1395/03/30	1,501	1,470	1,567	1,537	(0.65)	17	59K	87M
1395/03/29	1,513	1,513	1,573	1,547	(0.13)	7	34K	52M
1395/03/26	1,581	1,481	1,581	1,549	0.0	6	6K	10M
1395/03/25	1,581	1,480	1,581	1,549	(0.51)	20	92K	140M
1395/03/24	1,501	1,501	1,619	1,557	0.26	12	27K	43M
1395/03/23	1,539	1,538	1,620	1,553	(4.02)	64	567K	880M
1395/03/22	1,541	1,541	1,542	1,618	(0.25)	16	17K	26M
1395/03/19	1,650	1,581	1,692	1,622	(1.82)	64	161K	257M
1395/03/18	1,700	1,637	1,701	1,652	(0.72)	54	213K	351M
1395/03/17	1,704	1,630	1,723	1,664	(2.06)	45	330K	550M
1395/03/16	1,700	1,700	1,730	1,699	0.89	19	120K	206M
1395/03/12	1,752	1,622	1,752	1,684	(0.94)	42	385K	648M
1395/03/11	1,651	1,651	1,702	1,700	4.87	70	634K	1B
1395/03/10	1,670	1,607	1,700	1,621	(4.08)	44	330K	534M
1395/03/09	1,747	1,690	1,747	1,690	0.90	23	182K	309M
1395/03/08	1,695	1,663	1,740	1,675	(4.29)	30	357K	599M
1395/03/05	1,740	1,716	1,764	1,750	0.0	25	113K	198M
1395/03/04	1,671	1,671	1,777	1,750	0.0	31	213K	373M
1395/03/03	1,731	1,681	1,754	1,750	4.73	38	292K	512M
1395/03/01	1,700	1,670	1,700	1,671	0.12	5	74K	125M
1395/02/29	1,675	1,663	1,677	1,669	(3.69)	24	272K	454M
1395/02/28	1,673	1,673	1,751	1,733	1.58	38	440K	763M
1395/02/27	1,714	1,673	1,714	1,706	0.0	3	11K	18M
1395/02/26	1,663	1,663	1,714	1,706	(1.67)	18	253K	430M
1395/02/25	1,670	1,670	1,755	1,735	(0.34)	13	86K	147M
1395/02/22	1,700	1,672	1,700	1,741	(0.57)	7	51K	87M
1395/02/21	1,715	1,714	1,775	1,751	(2.67)	20	190K	330M
1395/02/20	1,837	1,731	1,837	1,799	(0.17)	12	14K	24M
1395/02/19	1,839	1,750	1,839	1,802	(0.61)	17	60K	105M
1395/02/18	1,881	1,800	1,960	1,813	(3.05)	57	559K	1B
1395/02/15	1,780	1,780	1,876	1,870	4.64	82	346K	646M
1395/02/14	1,809	1,718	1,809	1,787	(0.28)	8	26K	45M
1395/02/13	1,690	1,690	1,839	1,792	2.28	41	470K	842M
1395/02/12	1,750	1,700	1,850	1,752	(1.02)	38	262K	460M
1395/02/11	1,752	1,721	1,752	1,770	(2.26)	27	161K	280M
1395/02/08	1,743	1,743	1,836	1,811	(1.25)	11	79K	139M
1395/02/07	1,800	1,749	1,838	1,834	(0.22)	12	30K	55M
1395/02/06	1,800	1,800	1,815	1,838	(0.22)	10	30K	54M
1395/02/05	1,758	1,758	1,835	1,842	(0.43)	12	33K	58M
1395/02/04	1,771	1,771	1,775	1,850	(0.38)	9	24K	42M
1395/02/01	1,790	1,770	1,791	1,857	(0.16)	14	9K	16M
1395/01/31	1,870	1,771	1,870	1,860	(0.05)	8	18K	34M
1395/01/30	1,842	1,842	1,860	1,861	(0.05)	12	21K	39M
1395/01/29	1,826	1,825	1,925	1,862	(3.07)	40	197K	364M
1395/01/28	1,952	1,858	1,989	1,921	(1.74)	35	277K	533M
1395/01/25	1,980	1,900	1,997	1,955	1.19	15	145K	286M
1395/01/24	2,012	1,889	2,014	1,932	(1.43)	33	235K	454M
1395/01/23	1,900	1,900	1,999	1,960	0.93	14	145K	286M
1395/01/22	1,920	1,860	2,044	1,942	(0.66)	55	172K	333M
1395/01/21	2,011	1,952	2,110	1,955	(4.82)	121	844K	2B
1395/01/18	2,000	2,000	2,157	2,054	(0.58)	27	233K	479M
1395/01/17	2,073	2,010	2,093	2,066	3.61	63	401K	829M
1395/01/16	1,950	1,945	2,088	1,994	0.15	47	335K	668M
1395/01/15	1,995	1,965	2,068	1,991	(3.72)	33	211K	419M
1395/01/14	2,000	1,995	2,180	2,068	(1.48)	84	429K	886M
1395/01/11	2,167	2,066	2,183	2,099	(3.45)	79	519K	1B
1395/01/10	2,189	2,055	2,265	2,174	0.51	61	218K	476M
1395/01/09	2,150	2,150	2,164	2,163	4.95	94	734K	2B
1395/01/08	2,061	2,012	2,061	2,061	4.99	192	2M	4B
1395/01/07	1,962	1,962	1,963	1,963	4.97	31	320K	628M
1394/12/26	2,029	1,837	2,029	1,870	(3.26)	51	439K	822M
1394/12/25	1,910	1,910	1,933	1,933	5.00	79	1M	2B
1394/12/24	1,845	1,800	1,856	1,841	4.13	75	689K	1B
1394/12/22	1,740	1,703	1,800	1,768	(1.23)	49	378K	669M
1394/12/19	1,752	1,702	1,850	1,790	0.28	19	70K	127M
1394/12/18	1,714	1,680	1,799	1,785	4.14	63	420K	749M
1394/12/17	1,710	1,680	1,727	1,714	4.19	93	779K	1B
1394/12/16	1,660	1,601	1,739	1,645	(1.14)	78	544K	896M
1394/12/15	1,619	1,557	1,688	1,664	3.48	118	1M	2B
1394/12/12	1,600	1,541	1,650	1,608	(0.5)	28	157K	252M
1394/12/11	1,612	1,610	1,680	1,616	(3.81)	58	376K	608M
1394/12/10	1,670	1,610	1,739	1,680	0.30	51	402K	676M
1394/12/09	1,646	1,600	1,678	1,675	4.75	145	2M	3B
1394/12/08	1,562	1,562	1,600	1,599	4.92	72	955K	2B
1394/12/05	1,522	1,522	1,550	1,524	(4.87)	110	698K	1B
1394/12/04	1,600	1,577	1,691	1,602	(3.44)	61	486K	778M
1394/12/03	1,667	1,594	1,667	1,659	4.47	230	2M	4B
1394/12/02	1,588	1,588	1,588	1,588	4.96	29	334K	530M
1394/12/01	1,576	1,461	1,581	1,513	0.46	197	2M	3B
1394/11/28	1,412	1,411	1,514	1,506	4.44	105	783K	1B
1394/11/27	1,452	1,416	1,490	1,442	(2.57)	117	1M	2B
1394/11/26	1,461	1,445	1,549	1,480	(2.7)	129	994K	1B
1394/11/25	1,570	1,445	1,570	1,521	0.66	140	2M	3B
1394/11/24	1,489	1,479	1,513	1,511	4.86	412	5M	8B
1394/11/21	1,351	1,328	1,459	1,441	3.67	121	1M	2B
1394/11/20	1,368	1,320	1,397	1,390	4.43	129	1M	2B
1394/11/19	1,300	1,300	1,371	1,331	(2.63)	112	1M	1B
1394/11/18	1,418	1,323	1,418	1,367	0.51	54	428K	585M
1394/11/17	1,360	1,360	1,360	1,360	4.94	109	1M	2B
1394/11/14	1,269	1,240	1,303	1,296	4.43	83	747K	968M
1394/11/13	1,275	1,255	1,280	1,241	1.72	25	163K	207M
1394/11/12	1,270	1,181	1,270	1,220	(1.05)	72	649K	792M
1394/11/11	1,240	1,226	1,290	1,233	(4.42)	78	628K	775M
1394/11/10	1,292	1,248	1,328	1,290	0.94	44	400K	516M
1394/11/07	1,276	1,240	1,295	1,278	(2.07)	28	190K	237M
1394/11/06	1,280	1,253	1,349	1,305	0.93	91	363K	474M
1394/11/05	1,335	1,230	1,335	1,293	1.33	76	525K	679M
1394/11/04	1,276	1,276	1,276	1,276	4.93	26	508K	649M
1394/11/03	1,250	1,250	1,257	1,216	1.50	26	125K	158M
1394/10/30	1,169	1,151	1,267	1,198	(0.75)	131	1M	1B
1394/10/29	1,155	1,152	1,244	1,207	(0.41)	28	78K	92M
1394/10/28	1,169	1,169	1,202	1,212	(1.46)	15	122K	143M
1394/10/27	1,225	1,172	1,261	1,230	(0.24)	18	47K	57M
1394/10/26	1,234	1,225	1,287	1,233	0.33	18	115K	143M
1394/10/23	1,201	1,201	1,231	1,229	4.77	55	443K	544M
1394/10/22	1,199	1,151	1,199	1,173	0.0	8	53K	62M
1394/10/21	1,168	1,130	1,215	1,173	(0.59)	45	142K	165M
1394/10/20	1,146	1,134	1,188	1,180	(1.09)	29	106K	122M
1394/10/19	1,220	1,160	1,220	1,193	8.95	24	178K	213M
1394/10/12	1,211	1,211	1,250	1,221	0.99	34	192K	237M
1394/10/09	1,152	1,152	1,250	1,209	0.67	8	96K	119M
1394/10/07	1,220	1,170	1,220	1,201	0.0	3	15K	17M
1394/10/06	1,200	1,151	1,234	1,201	(0.17)	21	172K	206M
1394/10/05	1,156	1,155	1,174	1,203	(0.99)	20	81K	94M
1394/10/02	1,164	1,163	1,198	1,215	(0.74)	16	60K	69M
1394/10/01	1,166	1,166	1,166	1,224	(0.24)	5	19K	22M
1394/09/30	1,167	1,167	1,167	1,227	(0.08)	6	6K	6M
1394/09/28	1,174	1,173	1,174	1,228	(0.49)	12	37K	44M
1394/09/25	1,185	1,184	1,185	1,234	(0.96)	19	76K	90M
1394/09/24	1,194	1,190	1,200	1,246	(0.24)	6	24K	29M
1394/09/23	1,195	1,194	1,196	1,249	(0.16)	5	12K	15M
1394/09/22	1,195	1,194	1,195	1,251	(0.08)	4	5K	5M
1394/09/16	1,232	1,201	1,232	1,252	(0.24)	6	44K	54M
1394/09/14	1,250	1,250	1,250	1,255	0.0	1	1K	1M
1394/09/10	1,231	1,231	1,231	1,255	0.0	1	2K	3M
1394/09/09	1,235	1,230	1,298	1,255	(0.48)	11	76K	93M
1394/09/07	1,233	1,233	1,240	1,261	0.0	4	4K	5M
1394/09/04	1,246	1,234	1,246	1,261	(0.32)	10	60K	75M
1394/09/03	1,329	1,245	1,330	1,265	(0.63)	18	136K	169M
1394/09/02	1,243	1,235	1,252	1,273	(0.31)	5	44K	55M
1394/09/01	1,248	1,247	1,248	1,277	(0.08)	2	8K	10M
1394/08/30	1,250	1,240	1,300	1,278	(0.39)	13	46K	57M
1394/08/25	1,240	1,240	1,240	1,283	0.0	1	1K	1M
1394/08/23	1,340	1,281	1,340	1,283	0.39	8	33K	44M
1394/08/19	1,271	1,271	1,320	1,278	0.63	13	70K	92M
1394/08/18	1,273	1,271	1,275	1,270	0.08	11	91K	116M
1394/08/17	1,288	1,288	1,290	1,269	0.08	9	22K	29M
1394/08/16	1,270	1,266	1,306	1,268	0.24	25	81K	104M
1394/08/13	1,257	1,251	1,314	1,265	(3.88)	50	413K	522M
1394/08/12	1,275	1,275	1,280	1,316	(1.94)	12	151K	193M
1394/08/11	1,277	1,276	1,277	1,342	(0.07)	6	5K	6M
1394/08/09	1,330	1,330	1,351	1,343	0.0	10	20K	28M
1394/08/06	1,330	1,329	1,330	1,343	0.0	2	1K	2M
1394/08/05	1,278	1,278	1,289	1,343	(0.15)	7	10K	12M
1394/08/04	1,281	1,280	1,281	1,345	(0.07)	2	8K	10M
1394/08/03	1,307	1,281	1,307	1,346	0.0	3	3K	4M
1394/07/29	1,340	1,340	1,340	1,346	0.0	1	2K	2M
1394/07/28	1,374	1,350	1,385	1,346	1.13	14	143K	197M
1394/07/27	1,334	1,268	1,360	1,331	(0.22)	20	64K	84M
1394/07/26	1,334	1,333	1,334	1,334	4.96	42	423K	565M
1394/07/25	1,330	1,329	1,333	1,271	0.08	7	7K	9M
1394/07/22	1,327	1,291	1,330	1,270	0.24	10	21K	28M
1394/07/21	1,234	1,230	1,327	1,267	0.24	16	33K	43M
1394/07/20	1,261	1,261	1,261	1,264	(0.08)	7	64K	81M
1394/07/18	1,230	1,230	1,232	1,265	(0.08)	6	11K	14M
1394/07/15	1,231	1,231	1,231	1,266	(0.24)	3	30K	37M
1394/07/14	1,270	1,270	1,270	1,269	0.08	9	101K	128M
1394/07/13	1,270	1,270	1,321	1,268	0.71	19	64K	84M
1394/07/12	1,242	1,241	1,242	1,259	(0.08)	5	29K	35M
1394/07/08	1,290	1,250	1,290	1,260	(0.71)	11	200K	251M
1394/07/07	1,300	1,220	1,300	1,269	(1.17)	29	181K	227M
1394/07/06	1,223	1,223	1,339	1,284	0.16	18	94K	121M
1394/07/05	1,241	1,241	1,270	1,282	(0.31)	7	42K	53M
1394/07/04	1,241	1,240	1,300	1,286	(0.77)	10	76K	94M
1394/07/01	1,241	1,240	1,241	1,296	(0.46)	3	35K	43M
1394/06/31	1,249	1,249	1,249	1,302	(0.91)	10	67K	84M
1394/06/30	1,258	1,258	1,298	1,314	(0.76)	10	55K	70M
1394/06/29	1,282	1,265	1,282	1,324	(0.15)	4	12K	16M
1394/06/28	1,281	1,281	1,286	1,326	(0.3)	4	29K	37M
1394/06/25	1,280	1,280	1,319	1,330	(0.67)	12	94K	123M
1394/06/24	1,330	1,303	1,330	1,339	(0.07)	4	14K	18M
1394/06/23	1,330	1,311	1,379	1,340	0.45	10	126K	170M
1394/06/22	1,305	1,279	1,306	1,334	(0.82)	8	75K	97M
1394/06/21	1,301	1,301	1,303	1,345	0.0	2	3K	4M
1394/06/18	1,321	1,321	1,340	1,345	(0.37)	11	72K	95M
1394/06/17	1,319	1,319	1,325	1,350	(0.15)	4	21K	28M
1394/06/15	1,329	1,325	1,329	1,352	0.0	2	4K	5M
1394/06/14	1,307	1,307	1,370	1,352	0.15	11	63K	86M
1394/06/11	1,314	1,314	1,350	1,350	(0.15)	10	30K	39M
1394/06/10	1,287	1,287	1,375	1,352	(0.07)	28	163K	220M
1394/06/09	1,310	1,310	1,320	1,353	(1.81)	28	133K	174M
1394/06/08	1,318	1,316	1,318	1,378	(0.51)	6	37K	48M
1394/06/07	1,327	1,327	1,390	1,385	(0.79)	17	106K	144M
1394/06/04	1,330	1,330	1,330	1,396	(0.29)	13	20K	26M
1394/06/03	1,340	1,336	1,340	1,400	(0.43)	12	30K	40M
1394/06/02	1,366	1,361	1,417	1,406	(1.82)	34	130K	177M
1394/06/01	1,375	1,372	1,420	1,432	(0.35)	10	28K	39M
1394/05/31	1,372	1,372	1,454	1,437	0.0	10	21K	30M
1394/05/28	1,371	1,371	1,378	1,437	(0.42)	6	31K	43M
1394/05/27	1,383	1,377	1,383	1,443	(0.41)	10	31K	42M
1394/05/26	1,403	1,382	1,403	1,449	(0.34)	11	31K	44M
1394/05/25	1,426	1,402	1,426	1,454	(0.07)	5	8K	11M
1394/05/24	1,402	1,402	1,500	1,455	0.0	14	19K	27M
1394/05/21	1,403	1,403	1,405	1,455	(0.07)	3	5K	6M
1394/05/19	1,408	1,404	1,411	1,456	(0.34)	9	34K	48M
1394/05/18	1,410	1,408	1,412	1,461	(0.27)	9	27K	38M
1394/05/17	1,409	1,404	1,430	1,465	(0.81)	11	58K	82M
1394/05/14	1,422	1,411	1,422	1,477	(0.2)	7	14K	20M
1394/05/13	1,471	1,420	1,471	1,480	(0.27)	8	26K	37M
1394/05/12	1,460	1,430	1,511	1,484	0.13	14	45K	67M
1394/05/11	1,435	1,435	1,440	1,482	(0.07)	4	9K	13M
1394/05/10	1,433	1,427	1,478	1,483	(0.34)	17	32K	46M
1394/05/07	1,435	1,418	1,480	1,488	(0.27)	8	22K	32M
1394/05/06	1,422	1,422	1,566	1,492	0.0	23	50K	74M
1394/05/03	1,477	1,433	1,477	1,492	(1.06)	24	107K	155M
1394/04/31	1,531	1,470	1,531	1,508	(0.2)	6	26K	38M
1394/04/30	1,458	1,451	1,530	1,511	(0.46)	15	45K	66M
1394/04/29	1,453	1,453	1,568	1,518	(0.46)	11	56K	82M
1394/04/24	1,460	1,460	1,524	1,525	0.0	2	7K	10M
1394/04/23	1,543	1,451	1,570	1,525	(0.13)	21	82K	125M
1394/04/22	1,515	1,501	1,600	1,527	(2.12)	65	471K	719M
1394/04/21	1,512	1,512	1,569	1,560	(0.38)	16	68K	105M
1394/04/20	1,599	1,512	1,599	1,566	(0.51)	14	56K	85M
1394/04/16	1,609	1,535	1,609	1,574	0.06	28	98K	154M
1394/04/15	1,570	1,556	1,599	1,573	(0.06)	20	89K	139M
1394/04/14	1,540	1,535	1,588	1,574	(1.13)	14	118K	183M
1394/04/13	1,603	1,535	1,605	1,592	3.78	35	332K	528M
1394/04/10	1,538	1,535	1,545	1,534	4.21	72	293K	453M
1394/04/09	1,430	1,430	1,533	1,472	0.82	23	74K	112M
1394/04/08	1,470	1,459	1,475	1,460	0.14	14	65K	95M
1394/04/07	1,424	1,424	1,449	1,458	(0.61)	13	94K	135M
1394/04/06	1,480	1,441	1,485	1,467	(0.2)	5	47K	67M
1394/04/03	1,456	1,440	1,457	1,470	(0.94)	28	116K	168M
1394/04/02	1,539	1,451	1,539	1,484	(0.34)	5	44K	63M
1394/04/01	1,498	1,460	1,499	1,489	(0.13)	10	23K	34M
1394/03/31	1,446	1,437	1,500	1,491	(1.39)	39	135K	197M
1394/03/30	1,515	1,515	1,548	1,512	0.0	2	2K	3M
1394/03/27	1,521	1,515	1,560	1,512	0.13	13	24K	37M
1394/03/26	1,463	1,461	1,463	1,510	(0.59)	7	55K	80M
1394/03/25	1,550	1,500	1,560	1,519	(0.07)	21	93K	140M
1394/03/24	1,540	1,540	1,541	1,520	3.54	24	244K	377M
1394/03/20	1,421	1,421	1,540	1,468	(0.14)	5	26K	38M
1394/03/19	1,456	1,455	1,460	1,470	(1.41)	16	210K	307M
1394/03/18	1,493	1,470	1,494	1,491	(0.2)	9	159K	237M
1394/03/17	1,502	1,490	1,530	1,494	0.0	19	62K	93M
1394/03/16	1,460	1,460	1,485	1,494	(0.07)	2	11K	16M
1394/03/12	1,510	1,510	1,510	1,495	0.0	3	9K	14M
1394/03/11	1,529	1,490	1,529	1,495	0.34	12	87K	132M
1394/03/10	1,510	1,481	1,530	1,490	0.27	14	48K	73M
1394/03/09	1,450	1,450	1,520	1,486	(0.8)	33	438K	650M
1394/03/06	1,470	1,470	1,520	1,498	(0.07)	17	39K	58M
1394/03/05	1,521	1,479	1,521	1,499	(3.66)	30	278K	415M
1394/03/04	1,570	1,523	1,570	1,556	0.0	2	4K	6M
1394/03/03	1,531	1,510	1,535	1,556	(0.38)	16	55K	84M
1394/03/02	1,542	1,533	1,542	1,562	(0.38)	15	59K	91M
1394/02/30	1,599	1,541	1,599	1,568	0.0	26	120K	188M
1394/02/29	1,530	1,530	1,542	1,568	(0.06)	6	13K	20M
1394/02/28	1,536	1,536	1,597	1,569	2.15	47	278K	439M
1394/02/27	1,538	1,500	1,538	1,536	(1.09)	21	176K	269M
1394/02/23	1,535	1,535	1,588	1,553	(0.13)	12	60K	92M
1394/02/22	1,552	1,538	1,599	1,555	0.19	18	62K	96M
1394/02/21	1,574	1,540	1,574	1,552	0.0	10	14K	22M
1394/02/20	1,536	1,536	1,550	1,552	(0.32)	32	91K	140M
1394/02/19	1,541	1,537	1,580	1,557	(0.89)	24	153K	236M
1394/02/16	1,627	1,551	1,627	1,571	(1.32)	32	211K	330M
1394/02/15	1,628	1,600	1,630	1,592	0.19	20	44K	70M
1394/02/14	1,579	1,546	1,612	1,589	2.52	57	278K	443M
1394/02/13	1,550	1,543	1,579	1,550	(0.13)	23	206K	319M
1394/02/09	1,587	1,549	1,587	1,552	0.06	15	97K	150M
1394/02/08	1,535	1,530	1,555	1,551	(0.06)	25	85K	132M
1394/02/07	1,608	1,544	1,608	1,552	(3.48)	52	554K	859M
1394/02/06	1,559	1,559	1,649	1,608	1.39	51	231K	373M
1394/02/05	1,576	1,576	1,596	1,586	0.0	33	104K	164M
1394/02/02	1,625	1,572	1,625	1,586	(2.1)	40	393K	624M
1394/02/01	1,618	1,571	1,625	1,620	3.65	58	471K	763M
1394/01/31	1,583	1,554	1,649	1,563	(3.4)	153	864K	1B
1394/01/30	1,680	1,591	1,680	1,618	(2.35)	48	227K	365M
1394/01/29	1,720	1,643	1,722	1,657	(3.16)	36	247K	407M
1394/01/26	1,749	1,671	1,749	1,711	1.06	73	292K	500M
1394/01/25	1,718	1,634	1,718	1,693	2.17	72	268K	455M
1394/01/24	1,669	1,640	1,672	1,657	3.05	103	457K	758M
1394/01/23	1,625	1,602	1,655	1,608	(0.74)	79	775K	1B
1394/01/22	1,601	1,601	1,653	1,620	(1.22)	85	830K	1B
1394/01/19	1,699	1,630	1,699	1,640	(1.2)	61	397K	651M
1394/01/18	1,670	1,604	1,700	1,660	(0.3)	109	368K	610M
1394/01/17	1,760	1,661	1,760	1,665	(3.76)	92	938K	2B
1394/01/16	1,731	1,725	1,731	1,730	3.90	95	792K	1B
1394/01/15	1,704	1,704	1,704	1,665	1.59	16	124K	211M
1394/01/11	1,635	1,600	1,689	1,639	0.18	68	238K	390M
1394/01/10	1,643	1,631	1,650	1,636	(3.65)	40	313K	512M
1394/01/09	1,700	1,640	1,700	1,698	3.85	42	380K	645M
1394/01/08	1,648	1,642	1,665	1,635	2.12	24	187K	310M
1394/01/05	1,570	1,563	1,620	1,601	(0.12)	17	74K	118M
1393/12/27	1,658	1,590	1,658	1,603	(0.62)	60	400K	641M
1393/12/26	1,600	1,580	1,600	1,613	(1.95)	42	159K	251M
1393/12/25	1,738	1,624	1,738	1,645	(2.72)	44	241K	394M
1393/12/24	1,702	1,640	1,702	1,691	3.30	132	685K	1B
1393/12/23	1,659	1,658	1,659	1,637	2.57	34	202K	335M
1393/12/20	1,535	1,535	1,628	1,596	1.92	70	406K	648M
1393/12/19	1,590	1,562	1,599	1,566	(3.75)	84	346K	542M
1393/12/18	1,600	1,593	1,616	1,627	(0.67)	26	99K	159M
1393/12/17	1,699	1,615	1,700	1,638	(2.62)	75	405K	663M
1393/12/16	1,657	1,657	1,710	1,682	0.0	26	90K	151M
1393/12/13	1,668	1,664	1,710	1,682	(0.65)	32	177K	296M
1393/12/12	1,700	1,660	1,700	1,693	(0.18)	12	26K	43M
1393/12/11	1,651	1,651	1,745	1,696	(0.59)	26	146K	246M
1393/12/10	1,742	1,690	1,742	1,706	(0.64)	45	227K	387M
1393/12/09	1,702	1,662	1,770	1,717	(0.12)	84	408K	701M
1393/12/06	1,711	1,702	1,790	1,719	(2.99)	37	227K	388M
1393/12/05	1,720	1,720	1,809	1,772	1.55	60	214K	380M
1393/12/04	1,848	1,744	1,848	1,745	(3.91)	105	733K	1B
1393/12/03	1,908	1,789	1,908	1,816	(2.52)	74	504K	915M
1393/12/02	1,870	1,858	1,902	1,863	(3.72)	60	373K	695M
1393/11/29	1,935	1,870	1,959	1,935	0.78	49	155K	299M
1393/11/28	1,941	1,918	1,950	1,920	(3.86)	108	981K	2B
1393/11/27	2,022	1,950	2,050	1,997	0.55	170	2M	3B
1393/11/26	1,969	1,958	2,056	1,986	(2.6)	167	1M	3B
1393/11/25	2,088	2,000	2,139	2,039	(2.11)	271	2M	4B
1393/11/21	2,001	2,001	2,158	2,083	(0.05)	304	3M	7B
1393/11/20	2,171	2,005	2,171	2,084	(0.19)	503	2M	5B
1393/11/19	2,088	2,080	2,088	2,088	3.98	154	1M	3B
1393/11/18	2,009	2,000	2,009	2,008	3.93	101	1M	2B
1393/11/15	1,932	1,862	1,932	1,932	3.98	110	917K	2B
1393/11/14	1,839	1,812	1,908	1,858	1.25	458	4M	7B
1393/11/13	1,784	1,784	1,880	1,835	0.82	212	2M	3B
1393/11/12	1,820	1,744	1,827	1,820	3.59	244	2M	4B
1393/11/11	1,700	1,656	1,776	1,757	2.87	223	2M	3B
1393/11/08	1,700	1,642	1,769	1,708	0.18	377	3M	4B
1393/11/07	1,692	1,689	1,810	1,705	(3.07)	145	1M	2B
1393/11/06	1,795	1,749	1,835	1,759	(3.4)	137	1M	2B
1393/11/05	1,835	1,705	1,835	1,821	3.17	433	5M	9B
1393/11/04	1,765	1,763	1,765	1,765	3.95	155	2M	4B
1393/11/01	1,706	1,630	1,706	1,698	3.47	376	4M	7B
1393/10/30	1,641	1,641	1,641	1,641	3.99	21	203K	334M
1393/10/29	1,578	1,578	1,578	1,578	3.95	19	253K	399M
1393/10/28	1,500	1,464	1,584	1,518	(0.39)	252	2M	3B
1393/10/27	1,526	1,508	1,587	1,524	(2.93)	56	295K	450M
1393/10/24	1,619	1,520	1,619	1,570	(0.57)	21	92K	143M
1393/10/23	1,700	1,575	1,700	1,579	(3.72)	43	268K	424M
1393/10/22	1,637	1,622	1,645	1,640	3.67	46	304K	498M
1393/10/21	1,582	1,582	1,582	1,582	(3.95)	62	499K	790M
1393/10/20	1,600	1,592	1,600	1,647	(0.66)	11	34K	55M
1393/10/17	1,674	1,608	1,674	1,658	(4.88)	152	1M	2B
1393/10/13	2,075	1,918	2,075	1,963	(1.7)	149	956K	2B
1393/10/10	1,950	1,895	2,051	1,997	1.22	324	3M	5B
1393/10/09	1,972	1,964	2,064	1,973	(3.52)	116	518K	1B
1393/10/08	2,080	2,037	2,119	2,045	(3.58)	141	1M	2B
1393/10/07	2,160	2,080	2,160	2,121	1.87	127	605K	1B
1393/10/06	2,071	2,071	2,129	2,082	(3.48)	103	703K	1B
1393/10/03	2,189	2,095	2,220	2,157	(1.15)	60	293K	632M
1393/10/01	2,179	2,115	2,190	2,182	3.61	184	1M	3B
1393/09/29	2,091	2,091	2,160	2,106	(3.31)	203	2M	4B
1393/09/26	2,178	2,178	2,178	2,178	(3.97)	12	177K	385M
1393/09/25	2,183	2,183	2,183	2,268	(0.22)	1	10K	22M
1393/09/24	2,192	2,192	2,192	2,273	(0.44)	3	20K	44M
1393/09/23	2,193	2,193	2,193	2,283	(0.04)	1	1K	2M
1393/09/19	2,196	2,196	2,196	2,284	(0.13)	4	6K	14M
1393/09/18	2,275	2,257	2,374	2,287	(2.72)	295	2M	4B
1393/09/17	2,279	2,279	2,279	2,351	(0.93)	10	41K	94M
1393/09/16	2,281	2,281	2,281	2,373	(0.13)	3	5K	11M
1393/09/15	2,440	2,270	2,440	2,376	0.51	255	1M	3B
1393/09/12	2,364	2,364	2,364	2,364	3.96	429	7M	16B
1393/09/11	2,280	2,280	2,280	2,274	3.69	13	166K	377M
1393/09/10	2,193	2,193	2,193	2,193	3.98	94	2M	5B
1393/09/09	2,150	2,056	2,220	2,109	(1.49)	266	2M	5B
1393/09/08	2,106	2,106	2,190	2,141	(4.29)	224	3M	7B
1393/08/24	2,200	2,187	2,300	2,237	(1.8)	91	566K	1B
1393/08/21	2,200	2,200	2,284	2,278	3.69	221	2M	4B
1393/08/20	2,219	2,140	2,224	2,197	2.47	158	590K	1B
1393/08/19	2,099	2,074	2,153	2,144	3.52	203	1M	2B
1393/08/18	2,040	2,030	2,073	2,071	3.86	124	1M	2B
1393/08/17	1,995	1,955	1,995	1,994	3.91	84	841K	2B
1393/08/14	1,946	1,946	1,946	1,919	2.51	29	112K	218M
1393/08/11	1,805	1,801	1,909	1,872	1.96	87	515K	963M
1393/08/10	1,840	1,766	1,883	1,836	1.38	65	345K	633M
1393/08/07	1,737	1,725	1,833	1,811	2.72	57	329K	596M
1393/08/06	1,808	1,734	1,808	1,763	(0.73)	20	71K	124M
1393/08/05	1,800	1,705	1,815	1,776	1.72	41	310K	551M
1393/08/04	1,774	1,735	1,810	1,746	(3.38)	73	683K	1B
1393/08/03	1,850	1,750	1,850	1,807	0.0	41	231K	418M
1393/07/30	1,850	1,786	1,890	1,807	(2.17)	54	189K	341M
1393/07/29	1,890	1,810	1,890	1,847	(1.44)	43	255K	471M
1393/07/28	1,830	1,830	1,890	1,874	3.08	76	510K	956M
1393/07/27	1,819	1,751	1,821	1,818	3.83	84	518K	942M
1393/07/26	1,740	1,712	1,799	1,751	1.21	59	388K	679M
1393/07/23	1,730	1,720	1,799	1,730	(2.81)	41	241K	417M
1393/07/22	1,910	1,771	1,910	1,780	(3.47)	54	410K	730M
1393/07/20	1,846	1,801	1,846	1,844	3.89	58	369K	681M
1393/07/19	1,718	1,718	1,818	1,775	0.68	56	240K	426M
1393/07/16	1,777	1,739	1,777	1,763	(2.65)	38	138K	241M
1393/07/15	1,866	1,784	1,866	1,811	(0.06)	8	19K	35M
1393/07/14	1,772	1,772	1,878	1,812	(1.58)	31	146K	263M
1393/07/12	1,847	1,841	1,880	1,841	(3.96)	39	185K	340M
1393/07/09	1,900	1,838	1,953	1,917	1.70	44	276K	530M
1393/07/08	1,752	1,752	1,892	1,885	3.57	56	291K	548M
1393/07/07	1,797	1,747	1,830	1,820	3.41	55	186K	338M
1393/07/06	1,700	1,686	1,799	1,760	0.28	24	123K	218M
1393/07/05	1,790	1,687	1,790	1,755	0.06	23	62K	110M
1393/07/02	1,719	1,719	1,766	1,754	3.24	41	177K	311M
1393/07/01	1,631	1,631	1,719	1,699	0.06	19	96K	163M
1393/06/31	1,760	1,679	1,760	1,698	(2.86)	55	211K	358M
1393/06/30	1,753	1,748	1,770	1,748	0.92	30	127K	222M
1393/06/29	1,690	1,690	1,740	1,732	3.46	27	164K	285M
1393/06/26	1,620	1,619	1,700	1,674	(0.71)	14	44K	72M
1393/06/25	1,650	1,647	1,730	1,686	(0.94)	14	62K	102M
1393/06/24	1,701	1,701	1,744	1,702	(3.9)	41	202K	344M
1393/06/22	1,704	1,704	1,704	1,771	(0.23)	4	10K	16M
1393/06/19	1,851	1,709	1,851	1,775	(0.28)	89	683K	1B
1393/06/18	1,779	1,778	1,780	1,780	3.97	22	177K	316M
1393/06/17	1,680	1,680	1,714	1,712	3.82	28	223K	382M
1393/06/16	1,621	1,621	1,631	1,649	(0.06)	5	6K	9M
1393/06/15	1,710	1,622	1,710	1,650	(0.3)	19	71K	117M
1393/06/12	1,715	1,631	1,715	1,655	(0.6)	13	69K	113M
1393/06/11	1,698	1,635	1,698	1,665	0.36	15	47K	79M
1393/06/10	1,620	1,620	1,687	1,659	0.55	25	110K	184M
1393/06/09	1,620	1,620	1,660	1,650	(0.6)	25	75K	122M
1393/06/08	1,684	1,630	1,684	1,660	0.48	26	79K	131M
1393/06/05	1,620	1,616	1,678	1,652	(0.36)	22	69K	114M
1393/06/03	1,640	1,610	1,660	1,658	(0.18)	16	28K	45M
1393/06/02	1,650	1,621	1,650	1,661	(0.12)	4	11K	18M
1393/06/01	1,699	1,630	1,700	1,663	(0.78)	11	68K	111M
1393/05/29	1,625	1,625	1,670	1,676	(0.65)	12	42K	70M
1393/05/28	1,690	1,661	1,717	1,687	(1.58)	46	191K	322M
1393/05/27	1,670	1,661	1,734	1,714	(0.64)	26	155K	266M
1393/05/26	1,700	1,680	1,722	1,725	(0.17)	9	20K	35M
1393/05/25	1,673	1,673	1,691	1,728	(0.35)	5	22K	38M
1393/05/22	1,673	1,670	1,767	1,734	(0.29)	21	105K	182M
1393/05/21	1,700	1,652	1,754	1,739	3.08	32	202K	352M
1393/05/20	1,680	1,680	1,723	1,687	1.81	36	274K	461M
1393/05/19	1,664	1,650	1,664	1,657	(3.04)	25	190K	315M
1393/05/18	1,677	1,657	1,677	1,709	(0.93)	11	48K	80M
1393/05/15	1,747	1,678	1,747	1,725	0.06	28	78K	135M
1393/05/14	1,717	1,717	1,724	1,724	3.98	33	302K	520M
1393/05/13	1,650	1,632	1,703	1,658	1.22	30	94K	158M
1393/05/12	1,642	1,636	1,650	1,638	(3.87)	21	175K	286M
1393/05/11	1,682	1,678	1,684	1,704	(2.46)	27	116K	195M
1393/05/06	1,672	1,672	1,798	1,747	0.52	17	40K	72M
1393/05/05	1,762	1,705	1,770	1,738	(2.14)	20	105K	179M
1393/05/04	1,725	1,725	1,829	1,776	(1.06)	30	87K	153M
1393/05/01	1,809	1,690	1,809	1,795	3.16	101	848K	2B
1393/04/31	1,740	1,740	1,740	1,740	3.94	14	183K	318M
1393/04/30	1,620	1,620	1,684	1,674	3.33	34	222K	372M
1393/04/29	1,562	1,562	1,600	1,620	(0.43)	14	22K	35M
1393/04/25	1,565	1,565	1,565	1,627	(0.12)	1	5K	7M
1393/04/24	1,577	1,577	1,577	1,629	(0.79)	7	35K	55M
1393/04/23	1,650	1,580	1,689	1,642	(0.18)	16	77K	126M
1393/04/22	1,607	1,598	1,607	1,645	(1.14)	11	53K	85M
1393/04/21	1,671	1,660	1,673	1,664	(3.76)	29	172K	286M
1393/04/18	1,795	1,680	1,795	1,729	(0.52)	15	37K	63M
1393/04/17	1,645	1,645	1,740	1,738	3.82	51	204K	354M
1393/04/16	1,637	1,637	1,637	1,674	(1.82)	10	80K	131M
1393/04/15	1,677	1,650	1,677	1,705	(0.76)	20	39K	65M
1393/04/14	1,633	1,633	1,760	1,718	1.06	23	116K	200M
1393/04/11	1,678	1,635	1,735	1,700	0.35	46	119K	202M
1393/04/10	1,658	1,658	1,735	1,694	(1.91)	33	86K	142M
1393/04/08	1,659	1,659	1,659	1,727	(0.06)	3	3K	5M
1393/04/07	1,730	1,730	1,730	1,728	0.0	1	710	1M
1393/04/04	1,735	1,735	1,736	1,728	0.0	7	7K	12M
1393/04/02	1,670	1,670	1,671	1,728	(0.63)	13	29K	48M
1393/04/01	1,672	1,672	1,672	1,739	(0.11)	4	6K	10M
1393/03/31	1,773	1,676	1,773	1,741	(0.23)	9	11K	19M
1393/03/28	1,704	1,704	1,787	1,745	(1.69)	49	80K	137M
1393/03/27	1,730	1,730	1,730	1,775	(1.5)	15	66K	114M
1393/03/26	1,797	1,797	1,859	1,802	(3.69)	54	285K	513M
1393/03/24	1,798	1,798	1,798	1,871	(0.05)	2	2K	4M
1393/03/21	1,798	1,798	1,798	1,872	0.0	1	578	1M
1393/03/18	1,869	1,799	1,869	1,872	(0.05)	3	6K	11M
1393/03/17	1,830	1,817	1,830	1,873	(1.0)	27	46K	84M
1393/03/13	1,940	1,826	1,940	1,892	(0.53)	31	46K	86M
1393/03/12	1,882	1,882	1,950	1,902	(2.96)	25	142K	267M
1393/03/11	1,961	1,882	1,961	1,960	0.0	30	145K	283M
1393/03/10	1,885	1,885	1,885	1,960	(0.05)	1	2K	4M
1393/03/07	2,008	1,901	2,020	1,961	(0.96)	38	310K	608M
1393/03/05	2,000	1,933	2,037	1,980	(1.64)	41	279K	553M
1393/03/04	2,030	1,920	2,030	2,013	0.65	26	200K	402M
1393/03/03	2,050	1,979	2,050	2,000	1.11	115	1M	2B
1393/02/31	1,979	1,925	1,979	1,978	3.94	143	1M	3B
1393/02/30	1,903	1,903	1,903	1,903	3.99	18	210K	400M
1393/02/29	1,853	1,853	1,853	1,830	2.69	16	121K	224M
1393/02/28	1,782	1,782	1,782	1,782	3.97	18	200K	356M
1393/02/27	1,772	1,772	1,772	1,714	0.59	9	25K	45M
1393/02/24	1,728	1,690	1,729	1,704	2.47	65	591K	1B
1393/02/22	1,622	1,607	1,700	1,663	1.65	89	466K	775M
1393/02/21	1,635	1,633	1,697	1,636	(3.76)	44	201K	329M
1393/02/20	1,703	1,686	1,807	1,700	(3.19)	48	166K	282M
1393/02/17	1,761	1,748	1,850	1,756	(3.52)	85	204K	358M
1393/02/16	1,800	1,760	1,800	1,820	(0.44)	8	22K	39M
1393/02/15	1,850	1,795	1,890	1,828	(2.19)	21	109K	197M
1393/02/14	1,900	1,800	1,900	1,869	(0.27)	16	20K	36M
1393/02/13	1,850	1,838	1,919	1,874	(0.9)	16	60K	110M
1393/02/10	1,848	1,848	1,878	1,891	(1.77)	28	89K	165M
1393/02/09	1,885	1,885	1,987	1,925	(1.94)	45	100K	190M
1393/02/08	1,928	1,928	1,993	1,963	(2.24)	18	122K	237M
1393/02/07	2,032	1,955	2,032	2,008	2.76	37	159K	320M
1393/02/06	1,845	1,845	1,990	1,954	2.09	31	96K	191M
1393/02/03	1,910	1,900	1,999	1,914	(2.99)	41	169K	323M
1393/02/02	1,968	1,952	2,080	1,973	(2.95)	51	175K	346M
1393/02/01	2,000	2,000	2,083	2,033	0.35	16	27K	56M
1393/01/31	2,016	2,012	2,130	2,026	(3.29)	131	599K	1B
1393/01/30	2,052	2,049	2,053	2,095	(1.83)	16	83K	171M
1393/01/27	2,116	2,116	2,135	2,134	(3.18)	22	144K	304M
1393/01/26	2,128	2,128	2,128	2,204	(0.54)	7	23K	50M
1393/01/23	2,135	2,135	2,135	2,216	(0.31)	6	15K	32M
1393/01/20	2,180	2,156	2,180	2,223	(0.98)	17	48K	105M
1393/01/19	2,201	2,180	2,252	2,245	(0.04)	5	3K	7M
1393/01/18	2,325	2,160	2,338	2,246	(0.13)	60	205K	460M
1393/01/17	2,257	2,178	2,257	2,249	3.59	63	278K	626M
1393/01/16	2,171	2,170	2,171	2,171	3.98	44	307K	667M
1393/01/11	2,060	2,051	2,145	2,088	1.21	31	101K	213M
1393/01/10	2,030	2,010	2,109	2,063	(0.43)	18	50K	101M
1393/01/09	2,018	2,016	2,050	2,072	(1.29)	20	64K	130M
1393/01/06	2,045	2,045	2,100	2,099	(0.38)	10	51K	106M
1393/01/05	2,188	2,038	2,205	2,107	(0.71)	19	50K	103M
1392/12/28	2,066	2,065	2,190	2,122	(1.35)	35	75K	156M
1392/12/27	2,218	2,135	2,218	2,151	(3.24)	44	166K	357M
1392/12/26	2,161	2,161	2,298	2,223	(1.24)	58	149K	330M
1392/12/25	2,236	2,236	2,350	2,251	(3.35)	53	163K	367M
1392/12/24	2,271	2,260	2,352	2,329	(1.06)	12	65K	149M
1392/12/21	2,328	2,328	2,510	2,354	(2.93)	65	524K	1B
1392/12/18	2,425	2,332	2,425	2,425	(0.16)	7	55K	134M
1392/12/17	2,433	2,293	2,433	2,429	3.80	97	446K	1B
1392/12/14	2,354	2,354	2,354	2,340	3.36	23	150K	354M
1392/12/13	2,275	2,205	2,275	2,264	3.47	93	610K	1B
1392/12/12	2,188	2,188	2,188	2,188	3.99	70	543K	1B
1392/12/11	2,104	2,104	2,104	2,104	3.95	29	188K	395M
1392/12/10	2,029	2,000	2,030	2,024	3.69	36	241K	488M
1392/12/07	1,935	1,934	2,094	1,952	(3.08)	44	315K	616M
1392/12/06	1,982	1,982	2,050	2,014	(2.42)	30	112K	223M
1392/12/05	2,037	2,037	2,037	2,064	(2.69)	24	120K	245M
1392/12/04	2,102	2,081	2,150	2,121	(2.12)	35	122K	257M
1392/12/03	2,198	2,064	2,210	2,167	0.84	57	223K	482M
1392/11/30	2,125	2,125	2,230	2,149	(2.89)	95	211K	453M
1392/11/29	2,127	2,127	2,127	2,213	(0.09)	2	4K	9M
1392/11/28	2,183	2,160	2,300	2,215	(1.51)	44	177K	391M
1392/11/27	2,248	2,248	2,284	2,249	(3.93)	118	406K	912M
1392/11/20	2,250	2,250	2,250	2,341	(0.09)	2	3K	7M
1392/11/15	2,259	2,259	2,259	2,343	(0.42)	10	19K	43M
1392/11/14	2,280	2,262	2,280	2,353	(0.13)	3	6K	15M
1392/11/13	2,281	2,281	2,281	2,356	(0.84)	11	38K	86M
1392/11/12	2,283	2,283	2,390	2,376	3.35	48	245K	583M
1392/11/09	2,163	2,163	2,343	2,299	2.04	64	354K	814M
1392/11/08	2,218	2,217	2,401	2,253	(2.43)	44	130K	290M
1392/11/07	2,309	2,309	2,309	2,309	(3.99)	13	180K	416M
1392/11/06	2,312	2,312	2,312	2,405	(0.12)	3	5K	12M
1392/11/05	2,315	2,315	2,315	2,408	(0.12)	3	5K	12M
1392/11/02	2,316	2,316	2,316	2,411	(0.04)	1	2K	5M
1392/11/01	2,383	2,330	2,383	2,412	(0.62)	14	27K	64M
1392/10/30	2,384	2,384	2,384	2,427	(2.26)	8	100K	238M
1392/10/28	2,394	2,394	2,394	2,483	(0.4)	9	18K	43M
1392/10/25	2,500	2,397	2,500	2,493	(0.12)	4	5K	13M
1392/10/24	2,474	2,473	2,679	2,496	(3.11)	84	258K	645M
1392/10/23	2,575	2,575	2,698	2,576	(3.95)	63	458K	1B
1392/10/22	2,591	2,588	2,591	2,682	(0.48)	9	21K	55M
1392/10/21	2,844	2,688	2,844	2,695	(3.75)	41	268K	722M
1392/10/18	2,799	2,660	2,845	2,800	2.34	108	542K	2B
1392/10/17	2,723	2,670	2,790	2,736	(0.69)	56	107K	290M
1392/10/16	2,728	2,727	2,870	2,755	(2.62)	56	151K	414M
1392/10/15	2,861	2,642	2,861	2,829	2.84	191	947K	3B
1392/10/14	2,750	2,728	2,752	2,751	9.30	30	201K	553M
1392/10/04	2,551	2,551	2,722	2,717	3.78	77	569K	2B
1392/10/03	2,487	2,487	2,692	2,618	1.12	102	672K	2B
1392/10/01	2,586	2,586	2,586	2,589	(3.86)	29	172K	445M
1392/09/30	2,770	2,619	2,830	2,693	(1.28)	70	256K	691M
1392/09/27	2,616	2,616	2,818	2,728	0.44	55	341K	929M
1392/09/26	2,893	2,673	2,893	2,716	(2.44)	66	284K	771M
1392/09/25	2,846	2,630	2,846	2,784	1.72	110	614K	2B
1392/09/24	2,737	2,737	2,737	2,737	3.99	45	287K	785M
1392/09/23	2,647	2,500	2,647	2,632	3.38	85	939K	2B
1392/09/20	2,585	2,585	2,585	2,546	2.41	15	107K	278M
1392/09/19	2,486	2,486	2,486	2,486	3.97	30	382K	951M
1392/09/18	2,437	2,437	2,437	2,391	2.01	14	91K	221M
1392/09/17	2,267	2,207	2,387	2,344	2.09	53	285K	669M
1392/09/16	2,445	2,268	2,445	2,296	(2.79)	35	131K	297M
1392/09/13	2,400	2,300	2,400	2,362	2.34	79	498K	1B
1392/09/12	2,308	2,308	2,308	2,308	3.96	48	523K	1B
1392/09/11	2,220	2,220	2,220	2,220	3.98	27	288K	638M
1392/09/10	2,205	2,200	2,205	2,135	0.66	11	30K	66M
1392/09/09	2,010	2,010	2,176	2,121	1.34	41	203K	431M
1392/09/06	2,181	2,016	2,181	2,093	(0.29)	40	77K	161M
1392/09/05	2,101	2,101	2,101	2,099	3.86	24	172K	362M
1392/09/04	2,048	2,048	2,048	2,021	2.59	10	116K	238M
1392/09/03	1,970	1,942	1,977	1,970	3.63	72	422K	832M
1392/09/02	1,964	1,964	1,964	1,901	0.64	13	28K	54M
1392/08/29	1,913	1,913	1,913	1,889	2.66	12	118K	226M
1392/08/28	1,906	1,906	1,906	1,840	0.38	7	16K	31M
1392/08/27	1,847	1,811	1,873	1,833	1.78	45	106K	197M
1392/08/26	1,824	1,824	1,824	1,801	2.68	27	120K	219M
1392/08/25	1,724	1,724	1,772	1,754	2.93	37	303K	532M
1392/08/21	1,728	1,688	1,728	1,704	0.29	24	65K	111M
1392/08/20	1,650	1,650	1,717	1,699	2.91	53	314K	534M
1392/08/19	1,660	1,610	1,664	1,651	3.19	45	152K	252M
1392/08/18	1,555	1,555	1,651	1,600	0.76	21	37K	61M
1392/08/15	1,620	1,553	1,628	1,588	1.40	24	80K	130M
1392/08/14	1,611	1,511	1,612	1,566	(0.45)	32	78K	122M
1392/08/13	1,590	1,571	1,616	1,573	0.58	28	39K	62M
1392/08/12	1,600	1,561	1,600	1,564	0.0	14	15K	24M
1392/08/11	1,607	1,550	1,615	1,564	0.51	13	37K	59M
1392/08/08	1,550	1,542	1,605	1,556	0.0	18	77K	119M
1392/08/07	1,599	1,560	1,599	1,556	0.65	22	78K	122M
1392/08/06	1,585	1,501	1,585	1,546	(0.58)	12	38K	57M
1392/08/05	1,608	1,555	1,608	1,555	(3.95)	90	309K	480M
1392/08/04	1,619	1,619	1,650	1,619	(3.97)	178	286K	463M
1392/08/01	1,660	1,629	1,660	1,686	(0.59)	15	26K	42M
1392/07/30	1,649	1,649	1,650	1,696	(1.22)	11	55K	90M
1392/07/29	1,652	1,652	1,652	1,717	(0.17)	7	7K	12M
1392/07/28	1,653	1,653	1,653	1,720	(0.06)	4	3K	5M
1392/07/27	1,709	1,675	1,709	1,721	(1.32)	25	61K	102M
1392/07/23	1,680	1,680	1,709	1,744	(0.34)	11	15K	25M
1392/07/22	1,730	1,683	1,730	1,750	(0.17)	8	8K	13M
1392/07/21	1,720	1,689	1,720	1,753	(0.34)	18	20K	34M
1392/07/20	1,721	1,721	1,750	1,759	(1.84)	26	86K	148M
1392/07/17	1,729	1,728	1,729	1,792	(0.39)	10	18K	31M
1392/07/16	1,726	1,726	1,840	1,799	1.24	55	155K	279M
1392/07/15	1,741	1,685	1,805	1,777	2.36	57	249K	443M
1392/07/14	1,648	1,648	1,742	1,736	3.64	36	168K	292M
1392/07/13	1,600	1,591	1,677	1,675	3.84	34	210K	351M
1392/07/10	1,589	1,535	1,647	1,613	1.83	52	179K	289M
1392/07/09	1,550	1,532	1,600	1,584	(0.69)	35	77K	122M
1392/07/08	1,590	1,540	1,600	1,595	(0.56)	24	53K	83M
1392/07/07	1,639	1,602	1,639	1,604	0.31	20	83K	133M
1392/07/06	1,640	1,600	1,640	1,599	1.40	24	75K	122M
1392/07/03	1,590	1,590	1,627	1,577	0.77	19	40K	65M
1392/07/02	1,625	1,561	1,625	1,565	0.13	9	11K	18M
1392/07/01	1,618	1,546	1,619	1,563	0.39	21	56K	88M
1392/06/31	1,600	1,563	1,600	1,557	1.17	18	88K	138M
1392/06/30	1,540	1,531	1,590	1,539	0.65	35	48K	75M
1392/06/27	1,520	1,520	1,576	1,529	0.20	16	25K	38M
1392/06/26	1,496	1,496	1,556	1,526	(2.05)	15	140K	213M
1392/06/25	1,508	1,508	1,510	1,558	(0.76)	8	34K	51M
1392/06/24	1,540	1,539	1,543	1,570	(2.06)	28	93K	143M
1392/06/23	1,650	1,650	1,650	1,603	0.19	8	12K	20M
1392/06/20	1,615	1,615	1,615	1,600	3.03	24	134K	217M
1392/06/19	1,461	1,461	1,580	1,553	2.17	33	159K	248M
1392/06/18	1,569	1,507	1,569	1,520	(13.69)	28	113K	172M
1392/06/09	1,692	1,692	1,692	1,761	(0.06)	4	3K	5M
1392/06/06	1,694	1,694	1,694	1,762	(0.11)	1	5K	8M
1392/06/05	1,846	1,729	1,847	1,764	(2.05)	26	120K	210M
1392/06/04	1,847	1,708	1,847	1,801	1.41	33	115K	209M
1392/06/03	1,880	1,738	1,880	1,776	(1.88)	42	126K	221M
1392/06/02	1,810	1,711	1,810	1,810	3.96	39	222K	402M
1392/05/30	1,786	1,786	1,786	1,741	1.34	14	61K	108M
1392/05/29	1,743	1,743	1,743	1,718	2.51	14	110K	192M
1392/05/28	1,719	1,645	1,728	1,676	0.84	25	52K	89M
1392/05/27	1,639	1,639	1,707	1,662	(2.64)	40	289K	480M
1392/05/26	1,679	1,679	1,682	1,707	(2.35)	15	107K	180M
1392/05/23	1,710	1,702	1,797	1,748	(1.35)	34	87K	150M
1392/05/22	1,838	1,699	1,838	1,772	0.23	49	221K	392M
1392/05/21	1,768	1,768	1,768	1,768	4.00	21	197K	349M
1392/05/20	1,700	1,700	1,700	1,700	3.98	26	228K	387M
1392/05/16	1,572	1,572	1,657	1,635	2.57	58	139K	229M
1392/05/15	1,540	1,540	1,600	1,594	3.57	46	173K	276M
1392/05/14	1,493	1,493	1,530	1,539	(0.52)	16	30K	45M
1392/05/13	1,554	1,500	1,595	1,547	(0.45)	17	44K	67M
1392/05/12	1,570	1,522	1,629	1,554	(1.96)	32	104K	159M
1392/05/09	1,604	1,565	1,635	1,585	(2.76)	38	147K	232M
1392/05/07	1,680	1,601	1,680	1,630	0.31	19	39K	65M
1392/05/06	1,597	1,597	1,655	1,625	2.07	41	174K	283M
1392/05/05	1,600	1,590	1,638	1,592	0.95	21	79K	127M
1392/05/02	1,540	1,526	1,540	1,577	(0.44)	11	23K	35M
1392/05/01	1,502	1,500	1,596	1,584	3.19	41	204K	323M
1392/04/31	1,540	1,500	1,540	1,535	(1.41)	21	71K	106M
1392/04/30	1,498	1,498	1,510	1,557	(0.13)	4	6K	8M
1392/04/29	1,537	1,523	1,553	1,559	(1.7)	25	79K	121M
1392/04/26	1,537	1,537	1,540	1,586	(0.13)	7	6K	9M
1392/04/25	1,600	1,587	1,600	1,588	(3.93)	18	233K	370M
1392/04/24	1,600	1,545	1,662	1,653	3.38	44	258K	427M
1392/04/23	1,580	1,578	1,600	1,599	(2.68)	19	121K	191M
1392/04/22	1,620	1,602	1,698	1,643	(1.5)	17	82K	132M
1392/04/19	1,667	1,581	1,687	1,668	2.77	40	185K	308M
1392/04/18	1,553	1,553	1,670	1,623	0.37	46	289K	469M
1392/04/17	1,575	1,575	1,650	1,617	(1.4)	27	66K	104M
1392/04/16	1,655	1,592	1,655	1,640	3.02	66	362K	594M
1392/04/15	1,592	1,592	1,592	1,592	3.98	17	181K	287M
1392/04/12	1,484	1,460	1,553	1,531	2.48	65	236K	362M
1392/04/11	1,558	1,440	1,558	1,494	(0.33)	57	357K	534M
1392/04/10	1,499	1,499	1,499	1,499	3.95	17	189K	283M
1392/04/09	1,442	1,442	1,442	1,442	3.97	16	181K	262M
1392/04/08	1,387	1,387	1,387	1,387	3.97	13	178K	246M
1392/04/05	1,364	1,364	1,364	1,334	1.68	5	74K	101M
1392/04/04	1,361	1,361	1,361	1,312	0.23	4	11K	14M
1392/04/02	1,360	1,360	1,360	1,309	0.08	5	3K	5M
1392/04/01	1,335	1,335	1,336	1,308	1.79	16	80K	106M
1392/03/29	1,310	1,290	1,316	1,285	1.50	19	76K	100M
1392/03/28	1,237	1,236	1,244	1,266	(0.16)	9	10K	13M
1392/03/27	1,298	1,247	1,300	1,268	0.32	10	22K	29M
1392/03/26	1,280	1,280	1,290	1,264	0.64	15	62K	79M
1392/03/25	1,251	1,251	1,288	1,256	1.37	18	80K	102M
1392/03/22	1,225	1,220	1,250	1,239	(0.24)	9	43K	53M
1392/03/21	1,277	1,225	1,277	1,242	(0.08)	4	7K	9M
1392/03/20	1,211	1,210	1,211	1,243	(0.08)	4	5K	6M
1392/03/19	1,206	1,205	1,211	1,244	(0.24)	9	15K	18M
1392/03/18	1,213	1,210	1,290	1,247	(0.4)	11	39K	48M
1392/03/13	1,253	1,240	1,299	1,252	(3.02)	34	185K	232M
1392/03/12	1,302	1,269	1,342	1,291	(2.27)	37	135K	173M
1392/03/11	1,301	1,295	1,301	1,321	(0.3)	5	26K	34M
1392/03/08	1,349	1,295	1,349	1,325	1.77	30	100K	134M
1392/03/07	1,274	1,274	1,345	1,302	0.31	9	27K	35M
1392/03/06	1,320	1,275	1,345	1,298	0.08	9	7K	9M
1392/03/05	1,344	1,340	1,345	1,297	0.15	4	7K	9M
1392/03/04	1,269	1,269	1,350	1,295	(1.97)	20	91K	116M
1392/03/01	1,269	1,269	1,269	1,321	0.0	1	100	127K
1392/02/31	1,271	1,271	1,271	1,321	(0.15)	4	8K	10M
1392/02/29	1,272	1,272	1,272	1,323	(0.15)	3	6K	7M
1392/02/28	1,272	1,272	1,272	1,325	0.0	1	12	15K
1392/02/25	1,272	1,272	1,272	1,325	0.0	1	346	440K
1392/02/24	1,298	1,273	1,298	1,325	(0.08)	8	4K	5M
1392/02/23	1,275	1,275	1,322	1,326	(0.15)	8	9K	11M
1392/02/22	1,281	1,281	1,284	1,328	(0.45)	13	20K	26M
1392/02/21	1,284	1,284	1,319	1,334	(0.22)	12	17K	22M
1392/02/18	1,290	1,290	1,290	1,337	(0.45)	17	19K	25M
1392/02/17	1,294	1,294	1,320	1,343	(0.3)	8	16K	20M
1392/02/16	1,307	1,306	1,307	1,347	(0.96)	15	44K	57M
1392/02/15	1,306	1,306	1,359	1,360	0.0	2	1K	2M
1392/02/14	1,323	1,316	1,347	1,360	(0.73)	15	43K	58M
1392/02/11	1,397	1,321	1,397	1,370	0.0	5	4K	5M
1392/02/10	1,330	1,322	1,374	1,370	(0.29)	14	21K	29M
1392/02/09	1,370	1,319	1,427	1,374	0.07	14	23K	32M
1392/02/08	1,410	1,353	1,410	1,373	1.25	14	61K	86M
1392/02/07	1,341	1,341	1,396	1,356	0.97	19	54K	75M
1392/02/04	1,390	1,356	1,391	1,343	0.30	14	14K	19M
1392/02/03	1,300	1,300	1,380	1,339	(0.3)	10	24K	31M
1392/02/02	1,330	1,296	1,350	1,343	(0.37)	11	18K	24M
1392/02/01	1,394	1,393	1,395	1,348	0.45	8	21K	29M
1392/01/31	1,295	1,294	1,394	1,342	0.07	18	42K	57M
1392/01/28	1,334	1,301	1,335	1,341	(0.07)	7	9K	12M
1392/01/27	1,333	1,294	1,333	1,342	(0.15)	8	9K	11M
1392/01/26	1,295	1,295	1,296	1,344	(0.22)	7	10K	13M
1392/01/24	1,294	1,294	1,294	1,347	0.0	1	634	820K
1392/01/21	1,340	1,340	1,394	1,347	0.45	20	68K	93M
1392/01/20	1,301	1,301	1,375	1,341	1.36	24	77K	106M
1392/01/19	1,297	1,300	1,349	1,323	0.0	4	1K	1M
1392/01/18	1,300	1,300	1,300	1,323	0.0	1	205	266K
1392/01/17	1,276	1,275	1,276	1,323	(0.3)	4	15K	19M
1392/01/14	1,301	1,277	1,301	1,327	0.0	3	256	328K
1392/01/11	1,330	1,290	1,330	1,327	(0.6)	10	49K	64M
1392/01/10	1,355	1,290	1,355	1,335	(0.22)	12	18K	24M
1392/01/06	1,382	1,382	1,383	1,338	0.60	5	25K	35M
1392/01/05	1,267	1,266	1,368	1,330	1.06	12	61K	82M
1391/12/27	1,300	1,266	1,300	1,316	0.0	2	1K	2M
1391/12/23	1,276	1,271	1,276	1,316	(0.53)	4	25K	32M
1391/12/21	1,276	1,275	1,276	1,323	(0.23)	8	9K	11M
1391/12/19	1,350	1,350	1,365	1,326	0.0	3	600	812K
1391/12/16	1,323	1,281	1,323	1,326	(0.6)	17	29K	38M
1391/12/15	1,322	1,322	1,330	1,334	(3.12)	18	154K	204M
1391/12/14	1,331	1,331	1,331	1,377	(0.65)	8	30K	40M
1391/12/13	1,400	1,331	1,400	1,386	0.0	8	3K	4M
1391/12/12	1,335	1,335	1,402	1,386	(0.29)	13	41K	56M
1391/12/08	1,337	1,337	1,337	1,390	(0.14)	4	5K	7M
1391/12/07	1,400	1,337	1,400	1,392	0.0	3	511	683K
1391/12/05	1,350	1,339	1,350	1,392	(0.14)	5	8K	11M
1391/12/02	1,360	1,350	1,360	1,394	(0.85)	9	39K	53M
1391/12/01	1,400	1,354	1,400	1,406	(0.28)	8	18K	25M
1391/11/30	1,398	1,398	1,398	1,410	(3.16)	10	140K	196M
1391/11/29	1,403	1,402	1,403	1,456	(0.27)	10	11K	15M
1391/11/28	1,495	1,489	1,495	1,460	0.0	2	280	418K
1391/11/25	1,421	1,421	1,423	1,460	(1.35)	13	60K	86M
1391/11/24	1,443	1,443	1,443	1,480	(1.53)	15	69K	99M
1391/11/23	1,443	1,443	1,443	1,503	0.0	2	1K	1M
1391/11/21	1,444	1,444	1,444	1,503	(0.07)	7	2K	4M
1391/11/18	1,449	1,449	1,450	1,504	(0.33)	15	13K	20M
1391/11/17	1,559	1,482	1,559	1,509	(2.2)	14	99K	147M
1391/11/16	1,487	1,487	1,487	1,543	(0.32)	8	15K	22M
1391/11/15	1,579	1,491	1,579	1,548	(0.32)	8	13K	20M
1391/11/14	1,580	1,501	1,581	1,553	0.26	13	29K	45M
1391/11/11	1,461	1,461	1,581	1,549	1.84	44	227K	351M
1391/11/09	1,462	1,462	1,462	1,521	(0.07)	3	2K	4M
1391/11/08	1,465	1,465	1,465	1,522	(0.26)	5	11K	16M
1391/11/07	1,465	1,465	1,465	1,526	0.0	4	764	1M
1391/11/04	1,468	1,468	1,470	1,526	(0.2)	6	8K	11M
1391/11/02	1,474	1,474	1,474	1,529	(0.39)	11	17K	26M
1391/10/30	1,482	1,477	1,482	1,535	(0.2)	11	10K	15M
1391/10/27	1,501	1,487	1,550	1,538	(0.65)	10	36K	53M
1391/10/26	1,501	1,494	1,579	1,548	(0.51)	18	58K	89M
1391/10/25	1,590	1,496	1,590	1,556	(0.13)	17	5K	8M
1391/10/24	1,516	1,516	1,516	1,558	(1.33)	8	59K	89M
1391/10/20	1,622	1,530	1,622	1,579	0.0	3	3K	4M
1391/10/19	1,615	1,560	1,615	1,579	(2.83)	32	127K	198M
1391/10/18	1,677	1,610	1,677	1,625	11.61	5	7K	11M
1391/10/09	1,594	1,592	1,655	1,606	(3.14)	37	149K	237M
1391/10/06	1,740	1,658	1,740	1,658	(4.0)	22	296K	491M
1391/10/05	1,701	1,701	1,740	1,727	(2.48)	76	116K	197M
1391/10/04	1,771	1,771	1,780	1,771	(3.96)	73	461K	817M
1391/10/03	1,830	1,767	1,846	1,844	3.89	235	5M	10B
1391/09/29	1,749	1,721	1,785	1,775	3.38	202	2M	3B
1391/09/28	1,720	1,695	1,730	1,717	1.78	24	205K	352M
1391/09/27	1,642	1,642	1,695	1,687	3.50	50	510K	860M
1391/09/26	1,639	1,605	1,642	1,630	2.32	42	200K	326M
1391/09/25	1,577	1,576	1,610	1,593	0.06	34	295K	469M
1391/09/22	1,570	1,570	1,615	1,592	2.38	33	292K	465M
1391/09/21	1,480	1,480	1,570	1,555	1.04	64	583K	907M
1391/09/20	1,500	1,485	1,500	1,539	(0.26)	8	13K	20M
1391/09/19	1,575	1,500	1,580	1,543	1.25	43	905K	1B
1391/09/18	1,521	1,494	1,618	1,524	(2.06)	41	246K	375M
1391/09/15	1,545	1,541	1,629	1,556	(2.93)	30	266K	414M
1391/09/14	1,604	1,602	1,639	1,603	(3.9)	183	4M	6B
1391/09/13	1,613	1,613	1,695	1,668	(0.36)	14	91K	152M
1391/09/12	1,730	1,648	1,769	1,674	(2.45)	51	200K	334M
1391/09/11	1,660	1,660	1,726	1,716	3.37	65	625K	1B
1391/09/08	1,551	1,551	1,679	1,660	2.79	83	806K	1B
1391/09/07	1,640	1,586	1,682	1,615	(2.24)	55	200K	323M
1391/09/06	1,658	1,640	1,658	1,652	3.57	59	2M	3B
1391/09/01	1,600	1,509	1,605	1,595	3.30	29	182K	291M
1391/08/30	1,549	1,470	1,566	1,544	2.52	57	376K	581M
1391/08/29	1,520	1,520	1,520	1,506	3.01	25	134K	204M
1391/08/28	1,470	1,431	1,501	1,462	1.25	320	2M	2B
1391/08/27	1,415	1,415	1,470	1,444	(1.3)	55	232K	335M
1391/08/24	1,500	1,390	1,500	1,463	1.39	76	524K	767M
1391/08/23	1,443	1,443	1,443	1,443	3.96	23	221K	319M
1391/08/22	1,350	1,350	1,391	1,388	3.74	60	350K	485M
1391/08/21	1,300	1,298	1,350	1,338	(0.67)	16	37K	48M
1391/08/20	1,298	1,298	1,300	1,347	(0.37)	13	16K	21M
1391/08/17	1,312	1,312	1,313	1,352	(1.02)	14	47K	61M
1391/08/16	1,369	1,319	1,369	1,366	(0.51)	11	22K	30M
1391/08/15	1,332	1,332	1,332	1,373	(1.01)	27	47K	62M
1391/08/14	1,380	1,332	1,380	1,387	0.0	3	2K	3M
1391/08/10	1,398	1,360	1,398	1,387	1.69	44	222K	308M
1391/08/09	1,349	1,344	1,367	1,364	3.73	86	726K	991M
1391/08/08	1,250	1,250	1,321	1,315	3.46	29	188K	248M
1391/08/07	1,298	1,270	1,300	1,271	(3.86)	526	2M	2B
1391/08/06	1,345	1,296	1,360	1,322	(1.71)	45	165K	217M
1391/08/03	1,345	1,345	1,345	1,345	3.94	58	296K	398M
1391/08/02	1,294	1,294	1,297	1,294	(3.93)	33	213K	276M
1391/08/01	1,347	1,347	1,349	1,347	(3.99)	51	588K	792M
1391/07/30	1,347	1,347	1,347	1,403	0.0	2	438	590K
1391/07/29	1,389	1,354	1,448	1,403	(0.5)	28	197K	276M
1391/07/26	1,440	1,362	1,449	1,410	(0.14)	93	547K	771M
1391/07/25	1,412	1,412	1,412	1,412	3.98	26	186K	262M
1391/07/24	1,357	1,357	1,358	1,358	3.98	18	177K	241M
1391/07/23	1,312	1,312	1,312	1,306	3.49	24	155K	203M
1391/07/22	1,298	1,298	1,298	1,262	1.04	13	46K	60M
1391/07/19	1,275	1,275	1,275	1,249	1.88	6	84K	107M
1391/07/18	1,210	1,210	1,267	1,226	0.57	15	33K	42M
1391/07/17	1,210	1,200	1,245	1,219	(1.22)	38	122K	148M
1391/07/16	1,233	1,231	1,244	1,234	(3.74)	36	172K	212M
1391/07/15	1,273	1,272	1,290	1,282	(3.17)	26	145K	185M
1391/07/12	1,365	1,300	1,365	1,324	0.84	36	204K	270M
1391/07/11	1,311	1,300	1,350	1,313	(2.67)	44	150K	196M
1391/07/10	1,370	1,332	1,370	1,349	(2.74)	29	127K	170M
1391/07/09	1,480	1,378	1,480	1,387	(3.34)	65	429K	596M
1391/07/08	1,400	1,389	1,442	1,435	3.46	176	1M	2B
1391/07/05	1,340	1,340	1,400	1,387	2.51	70	490K	679M
1391/07/04	1,355	1,341	1,390	1,353	(0.44)	62	318K	430M
1391/07/03	1,363	1,357	1,384	1,359	(3.82)	54	254K	345M
1391/07/02	1,416	1,408	1,423	1,413	(3.62)	39	170K	240M
1391/07/01	1,446	1,443	1,499	1,466	(2.46)	27	113K	163M
1391/06/29	1,500	1,480	1,540	1,503	0.47	76	555K	833M
1391/06/28	1,416	1,416	1,530	1,496	1.49	352	3M	4B
1391/06/27	1,550	1,444	1,550	1,474	(1.99)	24	97K	141M
1391/06/26	1,504	1,504	1,504	1,504	(3.96)	84	1M	2B
1391/06/25	1,568	1,506	1,568	1,566	0.19	12	52K	82M
1391/06/14	1,568	1,528	1,570	1,563	3.51	58	385K	602M
1391/06/13	1,513	1,474	1,513	1,510	3.78	72	767K	1B
1391/06/12	1,440	1,402	1,499	1,455	0.48	477	3M	4B
1391/06/06	1,380	1,380	1,458	1,448	1.26	129	2M	3B
1391/06/05	1,438	1,374	1,441	1,430	3.17	62	444K	634M
1391/06/04	1,387	1,384	1,387	1,386	3.90	28	178K	246M
1391/06/01	1,281	1,280	1,379	1,334	0.23	18	85K	114M
1391/05/31	1,329	1,329	1,360	1,331	0.38	21	146K	195M
1391/05/28	1,317	1,312	1,370	1,326	(1.92)	35	135K	178M
1391/05/25	1,419	1,336	1,419	1,352	(2.8)	39	179K	243M
1391/05/24	1,380	1,380	1,393	1,391	3.81	29	180K	250M
1391/05/23	1,379	1,310	1,379	1,340	(0.07)	16	24K	32M
1391/05/22	1,350	1,341	1,350	1,341	(3.94)	47	647K	868M
1391/05/21	1,440	1,364	1,440	1,396	(0.14)	12	62K	87M
1391/05/18	1,401	1,392	1,440	1,398	(3.59)	42	246K	344M
1391/05/17	1,406	1,392	1,483	1,450	0.07	1,770	4M	6B
1391/05/16	1,400	1,400	1,479	1,449	0.49	1,162	5M	8B
1391/05/15	1,403	1,401	1,450	1,442	(1.17)	280	1M	2B
1391/05/14	1,484	1,383	1,496	1,459	1.39	65	296K	432M
1391/05/11	1,381	1,371	1,483	1,439	0.91	173	985K	1B
1391/05/10	1,411	1,411	1,430	1,426	3.71	23	177K	253M
1391/05/09	1,408	1,351	1,418	1,375	(0.22)	77	95K	131M
1391/05/08	1,300	1,300	1,387	1,378	1.77	56	373K	514M
1391/05/07	1,371	1,351	1,371	1,354	(3.77)	66	783K	1B
1391/05/04	1,364	1,364	1,414	1,407	(0.14)	8	10K	14M
1391/05/03	1,430	1,381	1,469	1,409	(2.02)	63	121K	169M
1391/05/02	1,499	1,416	1,500	1,438	(2.38)	28	143K	205M
1391/05/01	1,458	1,456	1,489	1,473	(2.84)	20	129K	189M
1391/04/31	1,543	1,482	1,579	1,516	(1.75)	58	270K	410M
1391/04/28	1,508	1,508	1,546	1,543	3.77	50	499K	770M
1391/04/27	1,433	1,433	1,519	1,487	1.78	50	205K	304M
1391/04/26	1,575	1,461	1,575	1,461	(3.94)	87	685K	1B
1391/04/25	1,568	1,512	1,568	1,521	(3.37)	23	152K	230M
1391/04/24	1,531	1,531	1,587	1,574	3.15	58	324K	510M
1391/04/21	1,526	1,526	1,526	1,526	3.95	61	520K	793M
1391/04/20	1,434	1,434	1,527	1,468	(1.67)	100	593K	870M
1391/04/19	1,498	1,449	1,498	1,493	(1.06)	5	89K	131M
1391/04/18	1,520	1,433	1,520	1,509	3.21	152	1M	2B
1391/04/17	1,463	1,463	1,463	1,462	3.91	10	175K	256M
1391/04/14	1,369	1,369	1,407	1,407	3.99	81	1M	2B
1391/04/13	1,353	1,351	1,353	1,353	4.00	31	314K	425M
1391/04/12	1,300	1,300	1,321	1,301	2.36	15	109K	144M
1391/04/11	1,250	1,200	1,291	1,271	2.25	49	310K	394M
1391/04/10	1,190	1,190	1,258	1,243	2.73	25	264K	328M
1391/04/07	1,210	1,210	1,226	1,210	(3.97)	37	550K	665M
1391/04/06	1,228	1,226	1,229	1,260	(1.33)	14	60K	73M
1391/04/05	1,270	1,266	1,310	1,277	(3.11)	80	763K	974M
1391/04/04	1,318	1,318	1,318	1,318	(3.94)	49	507K	668M
1391/04/03	1,375	1,366	1,440	1,372	(3.52)	31	227K	312M
1391/03/31	1,430	1,410	1,525	1,422	(3.13)	134	981K	1B
1391/03/30	1,470	1,466	1,471	1,468	(3.86)	21	257K	378M
1391/03/28	1,524	1,524	1,569	1,527	(3.78)	36	183K	280M
1391/03/27	1,620	1,552	1,620	1,587	(0.38)	15	35K	55M
1391/03/24	1,598	1,562	1,612	1,593	1.92	90	546K	870M
1391/03/23	1,555	1,555	1,620	1,563	(3.46)	222	2M	4B
1391/03/22	1,558	1,558	1,558	1,619	(0.18)	9	9K	14M
1391/03/21	1,560	1,560	1,560	1,622	(0.12)	5	5K	7M
1391/03/17	1,611	1,599	1,611	1,624	(2.46)	21	111K	177M
1391/03/16	1,740	1,641	1,740	1,665	(2.57)	42	148K	246M
1391/03/13	1,710	1,697	1,750	1,709	(0.58)	31	100K	169M
1391/03/10	1,780	1,710	1,780	1,719	(0.12)	20	58K	100M
1391/03/09	1,795	1,700	1,795	1,721	(0.81)	69	258K	445M
1391/03/08	1,810	1,721	1,810	1,735	(1.53)	88	276K	480M
1391/03/07	1,830	1,730	1,830	1,762	(2.11)	46	144K	252M
1391/03/06	1,779	1,778	1,828	1,800	(2.81)	42	128K	227M
1391/03/03	1,801	1,801	1,887	1,852	1.42	72	430K	796M
1391/03/02	1,800	1,800	1,850	1,826	1.78	76	485K	886M
1391/03/01	1,780	1,747	1,806	1,794	3.28	77	322K	578M
1391/02/31	1,726	1,700	1,769	1,737	0.46	53	223K	387M
1391/02/30	1,775	1,716	1,775	1,729	(1.03)	62	338K	585M
1391/02/27	1,800	1,742	1,800	1,747	(3.69)	76	227K	397M
1391/02/26	1,801	1,800	1,885	1,814	(0.71)	64	222K	403M
1391/02/25	1,800	1,752	1,829	1,827	3.87	154	592K	1B
1391/02/24	1,721	1,721	1,783	1,759	(1.68)	42	144K	253M
1391/02/23	1,745	1,740	1,828	1,789	0.79	57	284K	507M
1391/02/20	1,709	1,700	1,791	1,775	3.02	151	983K	2B
1391/02/19	1,753	1,716	1,780	1,723	(3.58)	101	563K	970M
1391/02/18	1,799	1,730	1,840	1,787	0.17	164	466K	833M
1391/02/17	1,878	1,781	1,878	1,784	(3.83)	119	716K	1B
1391/02/16	1,856	1,841	1,856	1,855	3.92	264	2M	3B
1391/02/13	1,823	1,823	1,823	1,785	1.83	7	81K	147M
1391/02/12	1,721	1,720	1,790	1,753	1.80	23	219K	384M
1391/02/11	1,700	1,700	1,760	1,722	(0.58)	48	361K	622M
1391/02/10	1,710	1,700	1,800	1,732	(1.98)	159	1M	2B
1391/02/09	1,770	1,766	1,800	1,767	(3.92)	148	2M	4B
1391/02/05	1,940	1,833	1,940	1,839	(3.67)	55	335K	616M
1391/02/04	1,905	1,905	1,950	1,909	(3.78)	109	794K	2B
1391/02/03	1,983	1,983	2,010	1,984	(3.92)	113	613K	1B
1391/02/02	2,050	2,000	2,069	2,065	3.77	225	2M	3B
1391/01/30	1,903	1,903	2,013	1,990	2.79	102	480K	956M
1391/01/29	1,934	1,934	1,993	1,936	(3.87)	237	2M	4B
1391/01/28	1,982	1,980	2,000	2,014	(2.33)	21	107K	211M
1391/01/27	2,090	2,045	2,146	2,062	(3.19)	292	2M	3B
1391/01/26	2,215	2,120	2,215	2,130	(3.53)	47	263K	560M
1391/01/23	2,200	2,150	2,297	2,208	(0.94)	159	1M	3B
1391/01/22	2,249	2,171	2,249	2,229	3.05	238	3M	6B
1391/01/21	2,110	2,090	2,194	2,163	6.71	157	2M	4B
1390/12/08	2,070	1,952	2,081	2,027	0.75	192	1M	2B
1390/12/07	1,980	1,938	2,013	2,012	3.93	160	2M	4B
1390/12/06	1,930	1,927	1,999	1,936	(3.54)	240	2M	4B
1390/12/03	2,036	1,880	2,036	2,007	2.50	842	6M	12B
1390/12/02	2,007	2,007	2,007	1,958	1.45	12	65K	130M
1390/12/01	1,930	1,930	1,930	1,930	3.99	18	190K	366M
1390/11/30	1,862	1,790	1,864	1,856	3.51	109	954K	2B
1390/11/29	1,750	1,706	1,807	1,793	3.16	310	2M	4B
1390/11/26	1,689	1,650	1,756	1,738	10.84	321	4M	7B
1390/11/25	1,574	1,574	1,574	1,568	3.57	14	159K	250M
1390/11/24	1,537	1,537	1,537	1,514	2.44	9	108K	167M
1390/11/23	1,517	1,517	1,517	1,478	1.30	4	58K	88M
1390/11/19	1,482	1,482	1,482	1,459	2.39	10	105K	156M
1390/11/18	1,425	1,425	1,425	1,425	3.94	14	201K	286M
1390/11/17	1,360	1,330	1,372	1,371	3.86	172	2M	3B
1390/11/16	1,367	1,281	1,367	1,320	(0.53)	126	2M	2B
1390/11/15	1,327	1,327	1,327	1,327	4.00	71	1M	1B
1390/11/12	1,298	1,267	1,319	1,276	(0.78)	47	415K	530M
1390/11/11	1,280	1,272	1,320	1,286	(2.87)	91	1M	1B
1390/11/10	1,339	1,263	1,349	1,324	1.92	116	1M	2B
1390/11/09	1,308	1,308	1,308	1,299	3.26	11	145K	189M
1390/11/08	1,258	1,258	1,258	1,258	3.97	81	1M	2B
1390/11/05	1,205	1,204	1,278	1,210	(3.51)	102	1M	1B
1390/11/03	1,314	1,235	1,314	1,254	(2.49)	68	625K	783M
1390/11/01	1,282	1,282	1,329	1,286	(3.67)	59	607K	781M
1390/10/28	1,360	1,324	1,379	1,335	(3.19)	100	1M	1B
1390/10/27	1,380	1,335	1,380	1,379	3.92	133	2M	3B
1390/10/26	1,327	1,327	1,327	1,327	4.00	57	1M	2B
1390/10/19	1,310	1,270	1,310	1,276	(3.48)	264	3M	4B
1390/10/18	1,341	1,317	1,384	1,322	(3.57)	112	2M	2B
1390/10/17	1,334	1,334	1,375	1,371	3.63	332	4M	5B
1390/10/14	1,309	1,282	1,334	1,323	3.12	106	1M	2B
1390/10/13	1,276	1,275	1,284	1,283	3.89	124	2M	2B
1390/10/12	1,224	1,224	1,299	1,235	(3.14)	372	5M	6B
1390/10/11	1,268	1,268	1,300	1,275	(3.41)	118	2M	3B
1390/10/10	1,320	1,320	1,320	1,320	3.94	70	1M	2B
1390/10/07	1,270	1,270	1,270	1,270	3.93	151	3M	4B
1390/10/06	1,180	1,150	1,244	1,222	2.09	266	3M	4B
1390/10/05	1,197	1,126	1,197	1,197	4.00	320	5M	7B
1390/10/04	1,164	1,164	1,164	1,151	2.77	11	125K	146M
1390/10/03	1,120	1,120	1,120	1,120	3.99	55	873K	978M
1390/09/30	1,077	1,077	1,077	1,077	3.96	24	340K	366M
1390/09/29	1,036	1,036	1,036	1,036	3.91	33	653K	676M
1390/09/28	988	956	1,011	997	2.47	180	2M	2B
1390/09/27	947	924	989	973	2.31	144	1M	1B
1390/09/26	950	949	965	951	(3.74)	132	1M	1B
1390/09/23	1,004	937	1,010	988	1.44	213	2M	2B
1390/09/22	975	938	975	974	3.84	269	3M	2B
1390/09/21	938	938	938	938	3.99	53	743K	697M
1390/09/20	902	846	903	902	3.80	211	3M	2B
1390/09/19	869	869	869	869	3.95	69	882K	766M
1390/09/16	819	819	836	836	3.98	30	427K	357M
1390/09/13	800	800	804	804	3.88	76	532K	428M
1390/09/12	774	774	781	774	(3.97)	39	436K	338M
1390/09/09	781	781	819	806	(0.86)	14	74K	59M
1390/09/08	807	807	821	813	0.74	9	90K	74M
1390/09/07	776	776	776	807	(0.12)	4	5K	4M
1390/09/06	829	793	829	808	(2.18)	27	265K	214M
1390/09/05	824	824	830	826	0.0	6	11K	9M
1390/09/02	794	794	794	826	(0.12)	2	6K	5M
1390/09/01	831	798	831	827	(0.48)	11	66K	54M
1390/08/30	830	820	858	831	0.24	5	20K	17M
1390/08/29	830	827	830	829	3.75	33	240K	199M
1390/08/28	780	780	824	799	0.63	24	74K	60M
1390/08/25	818	780	818	794	(0.13)	10	38K	30M
1390/08/23	785	785	818	795	0.0	12	112K	89M
1390/08/22	823	775	823	795	(1.49)	24	129K	102M
1390/08/21	815	801	829	807	(0.12)	8	46K	37M
1390/08/18	811	808	821	808	2.02	16	137K	112M
1390/08/17	773	773	773	792	(1.61)	10	71K	55M
1390/08/15	800	790	800	805	(2.07)	18	99K	79M
1390/08/14	810	795	811	822	(0.36)	8	30K	24M
1390/08/11	806	802	811	825	(0.84)	13	47K	38M
1390/08/10	811	811	825	832	(0.72)	13	62K	51M
1390/08/09	870	823	870	838	0.0	6	13K	11M
1390/08/08	780	780	842	838	3.46	29	262K	220M
1390/08/07	792	792	820	810	(1.7)	16	92K	74M
1390/08/04	819	819	819	824	(3.4)	13	152K	124M
1390/08/03	823	823	823	853	(0.47)	5	20K	16M
1390/08/02	825	825	825	857	(0.23)	3	12K	10M
1390/08/01	830	830	840	859	(0.58)	7	34K	28M
1390/07/30	894	840	894	864	0.0	26	123K	107M
1390/07/27	843	843	899	864	(1.59)	92	686K	593M
1390/07/26	877	877	882	878	(3.83)	40	338K	297M
1390/07/25	881	881	881	913	(0.44)	9	17K	15M
1390/07/24	900	887	900	917	(0.65)	11	31K	28M
1390/07/23	932	876	932	923	2.90	138	2M	1B
1390/07/20	907	871	943	897	12.83	275	5M	4B
1390/06/05	796	780	797	795	3.65	58	663K	528M
1390/06/02	725	725	771	767	3.37	44	720K	552M
1390/06/01	731	721	731	742	(0.27)	6	20K	15M
1390/05/30	750	750	752	744	0.0	3	4K	3M
1390/05/29	730	730	730	744	0.0	1	4K	3M
1390/05/26	727	727	766	744	0.27	5	21K	16M
1390/05/25	720	720	740	742	(0.27)	4	14K	10M
1390/05/24	732	728	753	744	(0.4)	8	40K	30M
1390/05/23	740	740	754	747	0.0	3	3K	2M
1390/05/22	740	740	761	747	0.13	10	56K	42M
1390/05/19	753	741	757	746	(2.99)	47	530K	396M
1390/05/18	761	760	761	769	(0.13)	3	13K	10M
1390/05/17	762	754	795	770	(0.39)	6	40K	30M
1390/05/16	770	770	771	773	(0.13)	9	42K	32M
1390/05/15	788	773	788	774	0.0	3	9K	7M
1390/05/12	770	770	772	774	0.0	8	26K	20M
1390/05/11	771	771	775	774	0.0	4	4K	3M
1390/05/10	772	772	772	774	0.0	2	18K	14M
1390/05/09	771	771	790	774	0.13	9	33K	26M
1390/05/08	770	770	771	773	0.0	4	3K	2M
1390/05/05	779	769	779	773	(3.5)	15	166K	128M
1390/05/04	800	800	800	801	0.0	1	150	120K
1390/05/03	800	799	801	801	(0.37)	14	124K	99M
1390/05/02	780	780	817	804	0.37	21	100K	80M
1390/05/01	798	798	798	801	0.0	1	8K	6M
1390/04/29	778	778	788	801	(0.5)	6	32K	25M
1390/04/27	790	790	800	805	(0.12)	4	15K	12M
1390/04/25	786	777	786	806	(0.12)	3	4K	3M
1390/04/22	785	785	785	807	(0.12)	3	10K	8M
1390/04/20	785	785	785	808	0.0	1	1K	1M
1390/04/19	815	795	815	808	(2.42)	14	165K	133M
1390/04/18	820	815	830	828	(1.19)	7	90K	74M
1390/04/15	820	820	849	838	2.57	42	280K	234M
1390/04/14	807	807	820	817	2.00	27	181K	148M
1390/04/13	800	800	808	801	0.0	8	74K	59M
1390/04/12	804	782	810	801	1.65	22	175K	140M
1390/04/11	807	760	807	788	(0.13)	3	5K	4M
1390/04/08	794	794	807	789	0.38	10	54K	43M
1390/04/07	766	766	766	786	0.0	1	2K	1M
1390/04/06	781	771	800	786	(2.12)	19	102K	79M
1390/04/05	780	780	781	803	(0.12)	3	6K	4M
1390/04/01	783	783	810	804	0.12	15	127K	102M
1390/03/31	810	799	810	803	(0.86)	11	148K	119M
1390/03/30	809	805	815	810	(0.25)	4	111K	90M
1390/03/29	814	783	815	812	0.25	11	171K	139M
1390/03/28	787	770	822	810	1.25	33	453K	367M
1390/03/25	800	790	800	800	3.23	28	211K	169M
1390/03/24	759	755	788	775	2.11	13	128K	100M
1390/03/23	760	759	762	759	(3.92)	41	337K	256M
1390/03/22	774	774	774	790	(1.99)	14	88K	68M
1390/03/21	818	786	818	806	(1.47)	19	82K	65M
1390/03/18	801	801	839	818	(0.12)	6	13K	11M
1390/03/17	791	791	843	819	0.74	12	67K	56M
1390/03/16	812	799	812	813	(2.17)	24	144K	117M
1390/03/11	823	822	845	831	(2.92)	55	420K	349M
1390/03/10	860	850	869	856	2.15	41	332K	284M
1390/03/09	820	802	850	838	2.44	65	738K	618M
1390/03/08	800	800	820	818	3.68	106	1M	1B
1390/03/07	780	780	789	789	3.95	28	341K	269M
1390/03/04	760	756	790	759	(3.56)	18	173K	131M
1390/03/03	780	775	796	787	2.74	22	322K	253M
1390/03/02	757	751	757	766	(0.39)	9	29K	22M
1390/03/01	790	760	790	769	0.0	9	52K	40M
1390/02/31	752	752	767	769	(0.26)	17	48K	36M
1390/02/28	800	779	800	771	0.13	3	7K	6M
1390/02/27	770	758	790	770	(2.16)	12	132K	101M
1390/02/26	810	759	810	787	(0.25)	14	47K	37M
1390/02/25	785	780	812	789	(2.83)	23	133K	104M
1390/02/21	792	790	800	812	(0.37)	7	20K	16M
1390/02/20	822	774	827	815	1.24	20	108K	89M
1390/02/19	809	800	823	805	0.63	15	108K	88M
1390/02/18	810	810	820	800	0.13	4	16K	13M
1390/02/14	781	770	808	799	2.83	37	385K	308M
1390/02/13	762	762	799	777	(0.77)	12	97K	75M
1390/02/12	775	775	826	783	(2.49)	33	289K	226M
1390/02/11	775	775	775	803	(0.5)	3	20K	16M
1390/02/10	794	794	796	807	(2.42)	15	109K	87M
1390/02/07	827	805	834	827	2.99	44	350K	289M
1390/02/06	799	785	811	803	2.95	28	264K	212M
1390/02/05	780	771	802	780	0.91	17	78K	62M
1390/02/04	761	761	790	773	0.0	9	13K	10M
1390/02/03	790	757	790	773	0.13	13	33K	26M
1390/01/31	766	760	790	772	(0.77)	6	62K	47M
1390/01/30	761	761	763	778	(0.26)	2	16K	12M
1390/01/29	799	772	799	780	(0.26)	8	37K	29M
1390/01/28	777	775	782	782	(0.13)	10	31K	24M
1390/01/27	777	777	795	783	0.0	8	41K	32M
1390/01/24	780	780	780	783	(0.13)	7	26K	20M
1390/01/23	775	775	798	784	(0.51)	21	139K	108M
1390/01/22	810	780	810	788	(1.5)	27	174K	137M
1390/01/21	810	783	810	800	(1.36)	26	159K	127M
1390/01/20	803	803	820	811	(1.1)	39	441K	358M
1390/01/17	820	801	820	820	(0.36)	12	48K	39M
1390/01/16	823	813	839	823	0.0	57	731K	602M
1390/01/15	828	815	828	823	(0.48)	54	360K	296M
1390/01/14	845	843	845	827	0.12	3	13K	11M
1390/01/10	819	802	840	826	1.72	28	272K	225M
1390/01/09	770	770	820	812	2.92	44	444K	360M
1390/01/08	779	769	794	789	(1.0)	16	98K	77M
1390/01/07	799	776	816	797	0.25	26	206K	164M
1390/01/06	815	790	815	795	0.89	13	130K	104M
1389/12/28	781	780	800	788	0.51	10	74K	59M
1389/12/25	750	750	785	784	3.84	23	270K	211M
1389/12/24	756	751	761	755	(0.79)	61	249K	188M
1389/12/23	770	756	770	761	(1.55)	21	191K	146M
1389/12/22	770	770	771	773	(0.13)	7	28K	22M
1389/12/21	780	750	780	774	(0.9)	15	60K	45M
1389/12/18	782	775	782	781	(0.38)	9	84K	65M
1389/12/17	782	782	783	784	(0.76)	7	148K	116M
1389/12/16	785	780	809	790	0.0	10	48K	38M
1389/12/15	800	782	800	790	(0.13)	16	77K	61M
1389/12/14	782	781	800	791	(0.25)	9	63K	50M
1389/12/11	780	780	799	793	(0.88)	10	77K	61M
1389/12/10	793	785	793	800	(0.12)	10	23K	18M
1389/12/09	792	792	803	801	0.0	27	231K	185M
1389/12/08	807	800	819	801	(0.37)	14	136K	109M
1389/12/07	800	782	810	804	1.01	18	161K	129M
1389/12/04	790	781	800	796	(0.13)	6	30K	24M
1389/12/03	790	790	791	797	(1.24)	10	108K	85M
1389/12/01	817	800	817	807	(1.22)	11	107K	86M
1389/11/30	815	792	822	817	(0.97)	19	70K	57M
1389/11/27	800	800	811	825	(0.12)	3	6K	5M
1389/11/26	850	816	850	826	(2.82)	26	266K	219M
1389/11/25	849	849	855	850	1.07	19	172K	146M
1389/11/24	835	835	850	841	2.06	30	360K	303M
1389/11/23	810	810	834	824	1.73	38	345K	284M
1389/11/20	803	803	810	810	0.25	29	261K	211M
1389/11/19	805	805	810	808	0.12	8	101K	82M
1389/11/18	829	800	830	807	(1.47)	17	137K	110M
1389/11/17	805	801	825	819	(0.24)	56	678K	555M
1389/11/16	807	807	830	821	(0.73)	35	528K	433M
1389/11/12	820	819	840	827	(1.66)	13	144K	118M
1389/11/11	830	830	861	841	(0.94)	35	192K	162M
1389/11/10	835	835	851	849	3.66	86	914K	776M
1389/11/09	800	800	832	819	2.38	72	636K	521M
1389/11/06	771	771	820	800	(0.12)	25	193K	154M
1389/10/27	814	798	830	811	(0.25)	50	419K	340M
1389/10/26	803	800	819	813	3.17	90	783K	637M
1389/10/25	778	770	792	788	3.41	62	436K	344M
1389/10/22	759	725	778	762	1.74	115	1M	861M
1389/10/21	776	745	776	749	(8.55)	45	668K	500M
1389/07/18	811	810	829	819	(2.38)	17	137K	111M
1389/07/17	853	833	853	839	(3.23)	24	222K	186M
1389/07/14	848	842	879	867	2.24	37	284K	246M
1389/07/13	853	831	875	848	(1.97)	44	520K	441M
1389/07/11	870	852	880	865	(0.46)	29	349K	302M
1389/07/10	897	863	897	869	(3.23)	41	396K	344M
1389/07/07	900	870	927	898	0.67	57	704K	632M
1389/07/06	888	885	900	892	(3.15)	51	398K	355M
1389/07/05	955	883	955	921	0.22	305	5M	5B
1389/07/04	919	919	919	919	3.96	14	273K	251M
1389/07/03	884	884	884	884	4.00	9	176K	156M
1389/06/31	850	850	850	850	3.91	54	1M	1B
1389/06/30	811	804	866	818	(2.27)	329	5M	4B
1389/06/29	855	836	855	837	(3.79)	35	481K	403M
1389/06/28	910	868	910	870	(3.76)	26	370K	322M
1389/06/27	921	877	948	904	(0.99)	114	1M	953M
1389/06/24	930	906	930	913	0.77	46	287K	262M
1389/06/23	899	889	906	906	3.90	110	2M	2B
1389/06/22	870	869	897	872	0.35	31	278K	242M
1389/06/21	870	866	870	869	0.35	27	206K	179M
1389/06/17	870	860	870	866	(0.12)	12	76K	65M
1389/06/16	856	856	874	867	(0.12)	30	355K	308M
1389/06/15	855	855	879	868	0.23	24	109K	95M
1389/06/14	910	850	910	866	(1.37)	26	173K	150M
1389/06/13	861	860	887	878	2.93	54	428K	376M
1389/06/09	840	839	866	853	2.40	42	454K	388M
1389/06/08	830	819	845	833	1.46	41	271K	226M
1389/06/07	831	810	840	821	0.37	31	146K	120M
1389/06/06	850	803	850	818	(2.15)	36	478K	391M
1389/06/03	800	800	845	836	2.83	65	550K	460M
1389/06/02	848	785	848	813	(0.49)	16	131K	106M
1389/06/01	848	800	848	817	(0.97)	20	104K	85M
1389/05/31	821	815	822	825	(0.36)	8	54K	44M
1389/05/30	816	816	818	828	(0.36)	8	39K	32M
1389/05/27	836	836	844	831	0.12	3	22K	19M
1389/05/26	817	817	827	830	(0.48)	15	81K	67M
1389/05/25	878	823	878	834	(1.88)	23	321K	267M
1389/05/24	860	823	860	850	0.12	6	18K	15M
1389/05/23	850	846	856	849	3.03	22	152K	130M
1389/05/20	813	806	849	824	(0.84)	17	91K	74M
1389/05/19	812	812	849	831	0.85	7	61K	51M
1389/05/18	820	800	844	824	0.0	10	47K	39M
1389/05/17	822	822	846	824	(3.74)	30	200K	165M
1389/05/16	828	828	828	856	(0.7)	8	30K	25M
1389/05/13	839	839	839	862	(1.26)	7	60K	50M
1389/05/12	847	847	848	873	(1.02)	10	45K	38M
1389/05/10	847	847	847	882	0.0	1	2K	2M
1389/05/09	880	840	895	882	0.80	11	107K	95M
1389/05/04	880	841	880	875	3.31	65	953K	834M
1389/05/03	848	848	848	847	3.80	9	174K	148M
1389/05/02	847	847	847	816	0.12	3	7K	6M
1389/04/30	841	841	841	815	0.74	6	31K	26M
1389/04/29	833	833	833	809	1.00	8	46K	38M
1389/04/28	800	800	820	801	1.52	20	111K	90M
1389/04/27	771	771	771	789	(0.13)	1	10K	8M
1389/04/26	780	766	780	790	(0.88)	8	50K	39M
1389/04/23	795	780	799	797	(0.5)	9	119K	94M
1389/04/22	800	780	800	801	0.0	4	11K	9M
1389/04/21	799	799	800	801	0.0	4	18K	14M
1389/04/20	810	810	810	801	0.0	1	7	6K
1389/04/16	774	774	781	801	(0.12)	6	10K	8M
1389/04/15	818	780	818	802	0.63	12	109K	88M
1389/04/14	817	804	817	797	1.40	8	69K	56M
1389/04/13	798	798	804	786	1.55	6	85K	68M
1389/04/12	760	757	805	774	(1.78)	13	101K	78M
1389/04/09	771	767	815	788	(1.25)	11	85K	66M
1389/04/08	775	770	818	798	1.27	8	102K	82M
1389/04/07	791	780	791	788	(1.87)	20	180K	142M
1389/04/06	791	791	800	803	(0.74)	4	66K	52M
1389/04/02	795	791	818	809	0.50	5	86K	70M
1389/04/01	795	786	795	805	(0.12)	8	15K	12M
1389/03/31	795	795	823	806	(0.86)	13	151K	122M
1389/03/30	826	826	826	813	0.99	2	64K	53M
1389/03/29	827	790	827	805	0.12	27	246K	198M
1389/03/26	810	796	810	804	(0.99)	8	111K	89M
1389/03/25	805	805	826	812	0.87	4	65K	54M
1389/03/24	824	824	832	805	0.12	8	10K	8M
1389/03/23	810	793	817	804	(0.25)	6	42K	34M
1389/03/22	820	790	820	806	(0.25)	5	26K	21M
1389/03/19	810	799	810	808	(0.12)	4	22K	18M
1389/03/18	805	804	833	809	(2.88)	11	155K	125M
1389/03/17	797	797	835	833	1.83	14	163K	136M
1389/03/16	820	820	820	818	0.0	3	17K	14M
1389/03/12	818	818	834	818	1.49	7	90K	75M
1389/03/11	799	799	818	806	(0.37)	5	64K	51M
1389/03/10	821	797	821	809	0.25	12	121K	98M
1389/03/09	823	795	823	807	(0.12)	5	37K	29M
1389/03/08	801	801	801	808	0.0	2	9K	7M
1389/03/05	820	801	820	808	0.0	7	6K	5M
1389/03/04	805	805	805	808	0.0	2	13K	11M
1389/03/03	820	810	820	808	0.0	4	11K	9M
1389/03/02	800	796	820	808	(0.12)	8	29K	23M
1389/03/01	810	796	828	809	(0.12)	11	48K	38M
1389/02/29	828	805	828	810	0.12	5	13K	10M
1389/02/28	829	800	829	809	0.12	8	69K	56M
1389/02/26	829	820	829	808	0.50	6	30K	25M
1389/02/25	810	800	830	804	0.12	6	6K	5M
1389/02/22	790	790	830	803	0.0	3	4K	3M
1389/02/21	839	796	840	803	(1.59)	11	129K	103M
1389/02/20	800	800	822	816	(0.12)	5	15K	12M
1389/02/19	823	800	823	817	(0.73)	6	51K	41M
1389/02/18	849	849	851	823	0.0	4	2K	2M
1389/02/15	817	817	818	823	0.0	5	11K	9M
1389/02/14	866	817	866	823	(2.49)	30	523K	430M
1389/02/13	819	819	871	844	(0.47)	4	33K	27M
1389/02/12	839	830	858	848	2.17	19	211K	179M
1389/02/11	842	842	842	830	0.0	1	150	126K
1389/02/08	825	808	833	830	(0.6)	11	42K	34M
1389/02/07	821	816	823	835	(0.24)	5	20K	17M
1389/02/06	851	832	857	837	0.72	9	55K	47M
1389/02/05	840	840	851	831	0.97	9	71K	60M
1389/02/04	865	820	865	823	(3.06)	21	270K	222M
1389/02/01	855	851	876	849	0.24	14	54K	46M
1389/01/31	826	826	849	847	0.0	5	7K	6M
1389/01/30	856	826	856	847	(0.47)	18	53K	45M
1389/01/29	864	857	864	851	1.43	8	113K	97M
1389/01/28	846	826	846	839	(0.12)	8	23K	19M
1389/01/25	868	828	868	840	0.12	4	12K	11M
1389/01/24	820	818	846	839	(0.94)	11	94K	78M
1389/01/23	862	846	862	847	(3.31)	34	250K	212M
1389/01/22	898	890	898	876	0.46	8	41K	36M
1389/01/21	890	871	890	872	0.46	8	36K	32M
1389/01/18	860	860	893	868	0.12	8	35K	31M
1389/01/17	874	850	890	867	(1.25)	18	125K	108M
1389/01/16	921	869	921	878	(2.44)	26	244K	214M
1389/01/15	900	887	925	900	(1.96)	25	182K	164M
1389/01/14	924	892	924	918	(0.65)	7	46K	41M
1389/01/11	949	894	949	924	(0.22)	5	18K	16M
1389/01/10	928	911	928	926	(0.11)	3	17K	16M
1389/01/09	928	927	928	927	0.0	12	92K	85M
1389/01/08	927	927	927	927	3.34	11	175K	162M
1389/01/07	928	928	928	897	0.0	2	968	898K
1388/12/26	928	928	928	897	0.0	1	80	74K
1388/12/25	893	893	893	897	0.0	1	50	45K
1388/12/24	923	900	923	897	0.56	9	64K	58M
1388/12/23	879	878	900	892	(0.67)	16	137K	122M
1388/12/22	889	880	896	898	(1.1)	15	98K	87M
1388/12/19	886	886	900	908	(1.09)	7	60K	53M
1388/12/18	920	888	920	918	(0.11)	2	8K	7M
1388/12/17	930	892	930	919	(0.54)	8	42K	38M
1388/12/16	935	915	938	924	0.0	9	80K	74M
1388/12/15	939	900	951	924	0.43	13	40K	37M
1388/12/12	922	891	922	920	3.25	39	532K	490M
1388/12/11	891	891	891	891	3.48	1	50	45K
1388/12/10	861	861	861	861	3.49	1	75	65K
1388/12/09	860	860	860	832	0.12	3	4K	4M
1388/12/08	855	855	855	831	0.48	3	25K	21M
1388/12/05	851	851	851	827	0.49	2	27K	23M
1388/12/04	851	851	851	823	0.0	1	1K	851K
1388/12/03	850	850	850	823	0.12	2	6K	5M
1388/12/02	850	850	850	822	0.0	1	150	128K
1388/12/01	847	847	847	822	0.37	2	20K	17M
1388/11/28	847	847	847	819	0.0	2	1K	1M
1388/11/27	847	847	847	819	0.0	1	395	335K
1388/11/21	819	819	819	819	3.41	9	178K	146M
1388/10/23	977	930	979	952	0.21	55	1M	1B
1388/10/22	939	939	950	950	(2.26)	2	1M	951M
1388/10/21	1,018	964	1,018	972	(2.61)	40	1M	1B
1388/10/20	1,050	868	1,065	998	(3.11)	16	110K	110M
1388/10/15	976	976	1,046	1,030	1.88	26	284K	293M
1388/10/14	999	999	999	1,011	0.0	1	5K	5M
1388/10/13	996	960	1,020	1,011	2.33	21	263K	266M
1388/10/12	960	950	990	988	2.70	17	191K	189M
1388/10/09	994	953	995	962	(2.53)	26	260K	250M
1388/10/08	1,000	971	1,041	987	(1.89)	43	693K	684M
1388/10/07	1,006	1,006	1,006	1,006	(3.45)	9	183K	184M
1388/10/02	1,042	1,042	1,042	1,042	3.48	8	212K	221M
1388/10/01	1,007	1,007	1,007	1,007	(3.45)	18	376K	378M
1388/09/30	1,012	1,012	1,044	1,043	3.37	15	188K	197M
1388/09/29	1,009	1,009	1,012	1,009	(3.44)	33	222K	224M
1388/09/28	1,009	1,009	1,009	1,045	0.0	1	365	368K
1388/09/25	1,009	1,009	1,009	1,045	0.0	1	187	189K
1388/09/24	1,009	1,009	1,009	1,045	0.0	1	333	336K
1388/09/23	1,012	1,012	1,012	1,045	(0.29)	3	14K	14M
1388/09/22	1,012	1,012	1,012	1,048	0.0	2	585	592K
1388/09/21	1,012	1,012	1,012	1,048	0.0	1	334	338K
1388/09/18	1,013	1,013	1,013	1,048	(0.1)	2	5K	5M
1388/09/17	1,031	1,031	1,031	1,049	(1.78)	9	90K	93M
1388/09/16	1,031	1,031	1,031	1,068	0.0	1	397	409K
1388/09/14	1,031	1,031	1,031	1,068	0.0	2	2K	2M
1388/09/11	1,031	1,031	1,031	1,068	0.0	1	2K	2M
1388/09/10	1,032	1,032	1,032	1,068	(0.09)	3	3K	3M
1388/09/09	1,032	1,032	1,032	1,069	0.0	1	330	341K
1388/09/08	1,032	1,032	1,032	1,069	0.0	1	232	239K
1388/09/04	1,032	1,032	1,032	1,069	0.0	1	632	652K
1388/09/02	1,034	1,034	1,034	1,069	(0.19)	2	9K	10M
1388/09/01	1,034	1,034	1,034	1,071	0.0	2	2K	2M
1388/08/30	1,034	1,034	1,034	1,071	0.0	1	2K	2M
1388/08/27	1,047	1,047	1,047	1,071	(1.2)	9	60K	63M
1388/08/26	1,065	1,065	1,065	1,084	0.0	1	97	103K
1388/08/25	1,074	1,074	1,074	1,084	0.0	1	4K	4M
1388/08/24	1,070	1,045	1,100	1,084	1.78	17	187K	203M
1388/08/23	1,077	1,070	1,077	1,065	1.82	7	112K	121M
1388/08/20	1,030	1,030	1,030	1,046	(0.29)	9	31K	32M
1388/08/19	1,030	1,030	1,050	1,049	(0.19)	9	23K	24M
1388/08/18	1,050	1,031	1,080	1,051	0.10	6	33K	34M
1388/08/17	1,017	1,017	1,019	1,050	(0.28)	5	15K	15M
1388/08/16	1,080	1,080	1,080	1,053	0.10	1	5K	5M
1388/08/13	1,020	1,020	1,079	1,052	0.10	8	23K	24M
1388/08/12	1,020	1,020	1,067	1,051	0.0	5	15K	16M
1388/08/11	1,070	1,070	1,070	1,051	0.10	3	5K	5M
1388/08/10	1,044	1,040	1,080	1,050	0.10	12	36K	38M
1388/08/09	1,075	1,045	1,075	1,049	0.10	2	4K	4M
1388/08/06	1,060	1,044	1,060	1,048	1.75	42	335K	351M
1388/08/05	1,053	1,021	1,053	1,030	0.68	11	51K	54M
1388/08/04	1,000	1,000	1,053	1,023	0.0	2	2K	2M
1388/08/03	1,019	1,000	1,020	1,023	(0.2)	4	36K	37M
1388/08/02	1,000	1,000	1,026	1,025	(0.29)	15	38K	39M
1388/07/29	1,020	1,020	1,055	1,028	0.29	29	163K	167M
1388/07/28	1,029	1,007	1,032	1,025	1.79	63	153K	157M
1388/07/27	1,037	1,000	1,037	1,007	(1.08)	49	324K	326M
1388/07/26	1,015	1,000	1,020	1,018	1.09	49	970K	987M
1388/07/25	958	958	1,016	1,007	2.03	71	266K	267M
1388/07/21	960	960	986	987	(0.2)	6	14K	14M
1388/07/20	985	984	986	989	(2.47)	24	148K	146M
1388/07/19	997	986	997	1,014	(0.2)	8	13K	13M
1388/07/18	998	998	998	1,016	(1.17)	21	73K	73M
1388/07/15	1,006	1,006	1,006	1,028	(0.87)	12	52K	52M
1388/07/14	1,013	1,013	1,013	1,037	(0.67)	11	41K	42M
1388/07/13	1,013	1,013	1,013	1,044	0.0	1	438	444K
1388/07/12	1,013	1,013	1,013	1,044	0.0	1	558	565K
1388/07/11	1,013	1,013	1,013	1,044	0.0	1	577	585K
1388/07/08	1,013	1,013	1,013	1,044	0.0	4	2K	2M
1388/07/07	1,013	1,013	1,013	1,044	0.0	4	2K	2M
1388/07/06	1,013	1,013	1,013	1,044	0.0	1	400	405K
1388/07/05	1,013	1,013	1,013	1,044	0.0	1	358	363K
1388/07/04	1,014	1,014	1,014	1,044	(0.1)	2	5K	5M
1388/07/01	1,014	1,014	1,014	1,045	0.0	1	2K	2M
1388/06/31	1,014	1,014	1,014	1,045	0.0	1	393	399K
1388/06/30	1,014	1,014	1,014	1,045	0.0	1	492	499K
1388/06/28	1,016	1,016	1,016	1,045	(0.19)	5	12K	12M
1388/06/24	1,016	1,016	1,016	1,047	0.0	2	554	563K
1388/06/23	1,016	1,016	1,016	1,047	0.0	1	471	479K
1388/06/22	1,016	1,016	1,016	1,047	0.0	1	470	478K
1388/06/18	1,016	1,016	1,016	1,047	0.0	2	488	496K
1388/06/17	1,030	1,030	1,030	1,047	0.0	3	430	443K
1388/06/16	1,017	1,017	1,040	1,047	(0.1)	21	14K	14M
1388/06/15	1,018	1,018	1,018	1,048	(0.1)	4	4K	4M
1388/06/11	1,050	1,047	1,058	1,049	0.0	5	6K	7M
1388/06/10	1,079	1,040	1,079	1,049	0.10	4	10K	11M
1388/06/09	1,048	1,045	1,048	1,048	2.95	55	211K	221M
1388/06/08	988	988	1,048	1,018	0.0	139	785K	800M
1388/06/07	988	988	988	1,018	0.0	1	98	97K
1388/06/04	988	988	988	1,018	0.0	1	95	94K
1388/06/03	988	988	988	1,018	0.0	1	2K	2M
1388/06/02	988	988	988	1,018	0.0	1	121	120K
1388/06/01	988	988	988	1,018	0.0	1	101	100K
1388/05/31	988	988	988	1,018	0.0	1	85	84K
1388/05/28	988	988	988	1,018	0.0	1	88	87K
1388/05/27	988	988	988	1,018	0.0	1	123	122K
1388/05/26	1,003	1,003	1,003	1,018	(1.45)	18	90K	90M
1388/05/25	1,003	1,003	1,003	1,033	0.0	1	2K	2M
1388/05/24	1,003	1,003	1,003	1,033	0.0	1	77	77K
1388/05/21	1,003	1,003	1,003	1,033	0.0	1	74	74K
1388/05/20	1,003	1,003	1,003	1,033	0.0	1	88	88K
1388/05/19	1,005	1,005	1,005	1,033	(0.29)	7	19K	20M
1388/05/18	1,006	1,006	1,006	1,036	(0.1)	3	3K	3M
1388/05/17	1,007	1,007	1,007	1,037	(0.1)	3	4K	4M
1388/05/14	1,007	1,007	1,007	1,038	0.0	1	2K	2M
1388/05/13	1,022	1,022	1,022	1,038	(1.42)	21	87K	89M
1388/05/12	1,023	1,023	1,023	1,053	(0.09)	6	3K	3M
1388/05/11	1,023	1,023	1,023	1,054	0.0	1	233	238K
1388/05/10	1,023	1,023	1,023	1,054	0.0	1	204	209K
1388/05/07	1,023	1,023	1,023	1,054	0.0	1	300	307K
1388/05/06	1,023	1,023	1,023	1,054	0.0	1	546	559K
1388/05/05	1,023	1,023	1,023	1,054	0.0	1	350	358K
1388/05/04	1,023	1,023	1,023	1,054	0.0	1	558	571K
1388/04/31	1,023	1,023	1,023	1,054	0.0	1	156	160K
1388/04/30	1,023	1,023	1,023	1,054	0.0	1	500	512K
1388/04/28	1,023	1,023	1,023	1,054	0.0	3	2K	2M
1388/04/27	1,024	1,024	1,024	1,054	(0.09)	3	3K	3M
1388/04/24	1,024	1,024	1,024	1,055	0.0	2	2K	2M
1388/04/23	1,024	1,024	1,024	1,055	0.0	2	3K	3M
1388/04/22	1,037	1,037	1,037	1,055	(1.31)	20	80K	83M
1388/04/21	1,037	1,037	1,037	1,069	0.0	1	131	136K
1388/04/20	1,037	1,037	1,037	1,069	0.0	2	2K	3M
1388/04/16	1,037	1,037	1,037	1,069	0.0	1	383	397K
1388/04/14	1,039	1,039	1,039	1,069	(0.19)	7	10K	10M
1388/04/13	1,039	1,039	1,039	1,071	0.0	1	130	135K
1388/04/10	1,039	1,039	1,039	1,071	0.0	1	366	380K
1388/04/09	1,047	1,047	1,047	1,071	(0.74)	10	44K	46M
1388/04/08	1,055	1,055	1,055	1,079	(0.74)	12	45K	48M
1388/04/07	1,055	1,055	1,055	1,087	0.0	1	110	116K
1388/04/06	1,056	1,056	1,056	1,087	(0.09)	1	5K	5M
1388/04/03	1,056	1,056	1,056	1,088	0.0	1	43	45K
1388/04/02	1,056	1,056	1,056	1,088	0.0	1	355	375K
1388/04/01	1,056	1,056	1,056	1,088	0.0	1	159	168K
1388/03/31	1,056	1,056	1,056	1,088	0.0	1	110	116K
1388/03/30	1,088	1,088	1,088	1,088	(2.94)	21	85K	92M
1388/03/27	1,088	1,088	1,088	1,121	0.0	1	99	108K
1388/03/26	1,089	1,089	1,089	1,121	(0.09)	1	5K	5M
1388/03/25	1,089	1,089	1,089	1,122	0.0	1	97	106K
1388/03/24	1,089	1,089	1,089	1,122	0.0	1	350	381K
1388/03/23	1,089	1,089	1,089	1,122	0.0	1	135	147K
1388/03/20	1,089	1,089	1,089	1,122	0.0	1	213	232K
1388/03/19	1,089	1,089	1,089	1,122	0.0	1	69	75K
1388/03/18	1,089	1,089	1,089	1,122	0.0	1	212	231K
1388/03/16	1,089	1,089	1,089	1,122	0.0	1	335	365K
1388/03/13	1,105	1,105	1,105	1,122	(1.49)	23	90K	99M
1388/03/12	1,105	1,105	1,105	1,139	0.0	1	121	134K
1388/03/11	1,105	1,105	1,105	1,139	0.0	1	99	109K
1388/03/10	1,105	1,105	1,105	1,139	0.0	1	69	76K
1388/03/09	1,107	1,107	1,107	1,139	(0.18)	10	11K	13M
1388/03/06	1,108	1,108	1,108	1,141	(0.09)	2	5K	6M
1388/03/05	1,108	1,108	1,108	1,142	0.0	1	2K	2M
1388/03/04	1,108	1,108	1,108	1,142	0.0	1	603	668K
1388/03/03	1,108	1,108	1,108	1,142	0.0	1	72	80K
1388/03/02	1,108	1,108	1,108	1,142	0.0	1	302	335K
1388/02/30	1,108	1,108	1,108	1,142	0.0	1	122	135K
1388/02/29	1,108	1,108	1,108	1,142	0.0	1	111	123K
1388/02/28	1,108	1,108	1,108	1,142	0.0	1	135	150K
1388/02/27	1,108	1,108	1,108	1,142	0.0	1	110	122K
1388/02/26	1,108	1,108	1,108	1,142	0.0	1	313	347K
1388/02/22	1,108	1,108	1,108	1,142	0.0	1	922	1M
1388/02/21	1,108	1,108	1,108	1,142	0.0	1	110	122K
1388/02/20	1,118	1,118	1,118	1,142	(0.87)	16	50K	56M
1388/02/19	1,118	1,118	1,118	1,152	0.0	1	159	178K
1388/02/16	1,123	1,123	1,123	1,152	(0.43)	13	28K	31M
1388/02/15	1,123	1,123	1,123	1,157	0.0	1	1K	1M
1388/02/14	1,123	1,123	1,123	1,157	0.0	1	1K	1M
1388/02/13	1,123	1,123	1,123	1,157	0.0	1	313	351K
1388/02/12	1,125	1,125	1,125	1,157	(0.17)	2	10K	11M
1388/02/09	1,125	1,125	1,125	1,159	0.0	1	313	352K
1388/02/08	1,125	1,125	1,125	1,159	0.0	1	313	352K
1388/02/07	1,125	1,125	1,125	1,159	0.0	1	922	1M
1388/02/06	1,127	1,127	1,127	1,159	(0.17)	6	12K	14M
1388/02/05	1,127	1,127	1,127	1,161	0.0	1	313	353K
1388/02/02	1,127	1,127	1,127	1,161	0.0	1	313	353K
1388/01/30	1,127	1,127	1,127	1,161	0.0	1	313	353K
1388/01/29	1,128	1,128	1,128	1,161	(0.09)	2	5K	6M
1388/01/26	1,129	1,129	1,129	1,162	(0.09)	2	3K	3M
1388/01/25	1,129	1,129	1,129	1,163	0.0	1	313	353K
1388/01/24	1,130	1,130	1,130	1,163	(0.09)	1	4K	5M
1388/01/23	1,130	1,130	1,130	1,164	0.0	1	313	354K
1388/01/22	1,130	1,130	1,130	1,164	0.0	1	313	354K
1388/01/19	1,131	1,131	1,131	1,164	(0.09)	2	4K	5M
1388/01/18	1,132	1,132	1,132	1,165	(0.09)	2	6K	7M
1388/01/17	1,132	1,132	1,132	1,166	(0.09)	7	4K	5M
1388/01/16	1,149	1,149	1,149	1,167	(1.44)	17	87K	100M
1388/01/15	1,149	1,149	1,149	1,184	0.0	1	313	360K
1388/01/11	1,149	1,149	1,149	1,184	0.0	1	254	292K
1388/01/08	1,149	1,149	1,149	1,184	0.0	1	345	396K
1387/12/28	1,149	1,149	1,149	1,184	0.0	1	932	1M
1387/12/27	1,149	1,149	1,149	1,184	0.0	1	686	788K
1387/12/26	1,150	1,150	1,150	1,184	(0.08)	1	3K	3M
1387/12/21	1,150	1,150	1,150	1,185	0.0	1	735	845K
1387/12/20	1,150	1,150	1,150	1,185	0.0	1	521	599K
1387/12/19	1,150	1,150	1,150	1,185	0.0	1	756	869K
1387/12/18	1,150	1,150	1,150	1,185	0.0	2	732	842K
1387/12/17	1,151	1,151	1,151	1,185	(0.08)	1	4K	4M
1387/12/14	1,151	1,151	1,151	1,186	0.0	1	600	691K
1387/12/13	1,151	1,151	1,151	1,186	0.0	2	501	577K
1387/12/12	1,186	1,186	1,186	1,186	(2.95)	18	62K	74M
1387/12/11	1,187	1,187	1,187	1,222	(0.08)	6	5K	6M
1387/12/10	1,188	1,188	1,188	1,223	(0.08)	2	3K	4M
1387/12/07	1,189	1,189	1,189	1,224	(0.08)	4	5K	6M
1387/12/05	1,190	1,190	1,190	1,225	(0.08)	1	3K	4M
1387/12/04	1,191	1,191	1,191	1,226	(0.08)	3	7K	8M
1387/12/03	1,192	1,192	1,192	1,227	(0.08)	1	3K	4M
1387/11/30	1,192	1,192	1,192	1,228	0.0	1	2K	2M
1387/11/29	1,192	1,192	1,192	1,228	0.0	1	2K	2M
1387/11/27	1,192	1,192	1,192	1,228	0.0	1	1K	2M
1387/11/26	1,192	1,192	1,192	1,228	0.0	1	2K	2M
1387/11/23	1,205	1,205	1,205	1,228	(1.13)	13	65K	79M
1387/11/21	1,206	1,206	1,206	1,242	(0.08)	1	3K	3M
1387/11/20	1,207	1,207	1,207	1,243	(0.08)	1	6K	7M
1387/11/19	1,208	1,208	1,208	1,244	(0.08)	4	6K	7M
1387/11/16	1,209	1,209	1,209	1,245	(0.08)	2	6K	7M
1387/11/15	1,210	1,210	1,210	1,246	(0.08)	1	3K	3M
1387/11/14	1,210	1,210	1,210	1,247	0.0	1	100	121K
1387/11/13	1,210	1,210	1,210	1,247	0.0	1	1K	2M
1387/11/12	1,210	1,210	1,210	1,247	0.0	1	2K	2M
1387/11/09	1,211	1,211	1,211	1,247	(0.08)	1	3K	3M
1387/11/08	1,211	1,211	1,211	1,248	0.0	3	2K	2M
1387/11/07	1,211	1,211	1,211	1,248	0.0	1	2K	3M
1387/11/06	1,239	1,239	1,250	1,248	0.0	7	31K	39M
1387/10/22	1,282	1,282	1,310	1,318	(0.23)	11	16K	20M
1387/10/21	1,282	1,282	1,282	1,321	0.0	1	1K	1M
1387/10/16	1,319	1,319	1,319	1,321	0.0	1	723	954K
1387/10/15	1,263	1,263	1,341	1,321	1.46	79	313K	414M
1387/10/14	1,264	1,264	1,264	1,302	(0.08)	3	5K	7M
1387/10/11	1,265	1,265	1,265	1,303	(0.08)	1	4K	5M
1387/10/10	1,266	1,266	1,266	1,304	(0.08)	3	4K	5M
1387/10/09	1,267	1,267	1,267	1,305	(0.08)	3	4K	5M
1387/10/04	1,269	1,268	1,269	1,306	(0.08)	2	6K	8M
1387/10/03	1,285	1,285	1,330	1,307	(1.28)	10	81K	104M
1387/10/02	1,328	1,323	1,353	1,324	0.76	17	53K	71M
1387/10/01	1,336	1,336	1,337	1,314	0.31	8	30K	40M
1387/09/30	1,290	1,290	1,311	1,310	2.91	30	210K	276M
1387/09/26	1,201	1,201	1,275	1,273	2.83	22	205K	261M
1387/09/25	1,216	1,172	1,244	1,238	2.48	27	203K	252M
1387/09/24	1,146	1,146	1,216	1,208	2.29	31	226K	273M
1387/09/23	1,146	1,146	1,146	1,181	0.0	1	100	115K
1387/09/20	1,146	1,146	1,146	1,181	0.0	2	361	414K
1387/09/13	1,148	1,148	1,181	1,181	(0.17)	18	8K	9M
1387/09/12	1,148	1,148	1,183	1,183	0.0	2	1K	2M
1387/09/11	1,148	1,148	1,183	1,183	0.0	5	1K	1M
1387/09/09	1,149	1,149	1,183	1,183	(0.08)	4	5K	6M
1387/09/06	1,152	1,152	1,184	1,184	(0.25)	11	15K	17M
1387/09/05	1,154	1,154	1,187	1,187	(0.17)	10	8K	9M
1387/09/04	1,154	1,154	1,189	1,189	0.0	3	2K	3M
1387/09/03	1,154	1,154	1,189	1,189	0.0	2	2K	3M
1387/09/02	1,154	1,154	1,189	1,189	0.0	11	2K	2M
1387/08/29	1,155	1,155	1,189	1,189	(0.08)	12	5K	6M
1387/08/28	1,155	1,155	1,190	1,190	0.0	2	375	433K
1387/08/27	1,155	1,155	1,190	1,190	0.0	4	2K	3M
1387/08/25	1,155	1,155	1,190	1,190	0.0	5	2K	2M
1387/08/22	1,156	1,156	1,190	1,190	(0.08)	7	4K	5M
1387/08/21	1,157	1,157	1,191	1,191	(0.08)	2	3K	3M
1387/08/20	1,157	1,157	1,192	1,192	0.0	2	1K	2M
1387/08/19	1,157	1,157	1,192	1,192	0.0	4	2K	3M
1387/08/18	1,157	1,157	1,192	1,192	0.0	2	1K	2M
1387/08/15	1,158	1,158	1,192	1,192	(0.08)	2	7K	8M
1387/08/14	1,158	1,158	1,193	1,193	0.0	2	1K	2M
1387/08/12	1,158	1,158	1,193	1,193	0.0	5	2K	3M
1387/08/11	1,158	1,158	1,193	1,193	0.0	2	2K	2M
1387/08/08	1,159	1,159	1,193	1,193	(0.08)	2	4K	5M
1387/08/07	1,165	1,165	1,194	1,194	(0.58)	6	35K	41M
1387/08/06	1,166	1,166	1,201	1,201	(0.08)	4	5K	6M
1387/08/05	1,166	1,166	1,202	1,202	0.0	2	510	595K
1387/08/01	1,168	1,168	1,202	1,202	(0.17)	3	8K	9M
1387/07/29	1,168	1,168	1,204	1,204	0.0	2	2K	2M
1387/07/28	1,169	1,169	1,204	1,204	(0.08)	3	7K	8M
1387/07/27	1,170	1,170	1,205	1,205	(0.08)	4	5K	6M
1387/07/24	1,171	1,171	1,206	1,206	(0.08)	4	5K	5M
1387/07/23	1,173	1,173	1,207	1,207	(0.17)	7	11K	13M
1387/07/22	1,180	1,180	1,209	1,209	(0.58)	15	33K	39M
1387/07/21	1,181	1,181	1,216	1,216	(0.08)	5	5K	6M
1387/07/20	1,188	1,188	1,217	1,217	(0.57)	20	36K	42M
1387/07/17	1,188	1,188	1,224	1,224	0.0	2	579	688K
1387/07/16	1,193	1,193	1,224	1,224	(0.41)	10	27K	32M
1387/07/14	1,194	1,194	1,229	1,229	(0.08)	2	7K	8M
1387/07/13	1,194	1,194	1,230	1,230	0.0	2	410	490K
1387/07/09	1,230	1,230	1,230	1,230	(3.0)	24	97K	120M
1387/07/08	1,230	1,230	1,268	1,268	0.0	2	1K	1M
1387/07/07	1,230	1,230	1,268	1,268	0.0	3	1K	1M
1387/07/06	1,231	1,231	1,268	1,268	(0.08)	2	4K	5M
1387/07/03	1,231	1,231	1,269	1,269	0.0	2	145	179K
1387/07/02	1,231	1,231	1,269	1,269	0.0	2	375	462K
1387/06/31	1,237	1,237	1,269	1,269	(0.47)	10	28K	35M
1387/06/30	1,238	1,238	1,275	1,275	(0.08)	12	5K	6M
1387/06/26	1,239	1,239	1,276	1,276	(0.08)	8	6K	8M
1387/06/25	1,240	1,240	1,277	1,277	(0.08)	4	6K	7M
1387/06/24	1,241	1,241	1,278	1,278	(0.08)	4	5K	7M
1387/06/23	1,243	1,243	1,279	1,279	(0.16)	15	10K	12M
1387/06/20	1,244	1,244	1,281	1,281	(0.08)	2	5K	7M
1387/06/19	1,246	1,246	1,282	1,282	(0.16)	6	7K	9M
1387/06/18	1,247	1,247	1,284	1,284	(0.08)	10	6K	8M
1387/06/17	1,251	1,251	1,285	1,285	(0.31)	8	21K	26M
1387/06/16	1,262	1,262	1,289	1,289	(0.92)	19	56K	71M
1387/06/13	1,264	1,264	1,301	1,301	(0.15)	25	10K	13M
1387/06/12	1,266	1,266	1,303	1,303	(0.15)	4	9K	11M
1387/06/11	1,267	1,267	1,305	1,305	(0.08)	3	6K	7M
1387/06/10	1,268	1,268	1,306	1,306	(0.08)	2	5K	7M
1387/06/06	1,269	1,269	1,307	1,307	(0.08)	6	5K	7M
1387/06/05	1,270	1,270	1,308	1,308	(0.08)	3	4K	5M
1387/06/03	1,270	1,270	1,309	1,309	0.0	2	705	896K
1387/06/02	1,275	1,275	1,309	1,309	(0.38)	8	21K	27M
1387/05/30	1,284	1,284	1,314	1,314	(0.68)	17	42K	54M
1387/05/29	1,286	1,286	1,323	1,323	(0.15)	7	8K	10M
1387/05/28	1,286	1,286	1,325	1,325	0.0	2	1K	2M
1387/05/26	1,287	1,287	1,325	1,325	(0.08)	11	4K	5M
1387/05/23	1,288	1,288	1,326	1,326	(0.08)	3	3K	5M
1387/05/21	1,288	1,288	1,327	1,327	0.0	2	382	492K
1387/05/20	1,289	1,289	1,327	1,327	(0.08)	5	6K	8M
1387/05/16	1,291	1,291	1,328	1,328	(0.15)	9	7K	10M
1387/05/14	1,294	1,294	1,330	1,330	(0.3)	25	16K	21M
1387/05/13	1,295	1,295	1,334	1,334	(0.07)	6	6K	8M
1387/05/12	1,296	1,296	1,335	1,335	(0.07)	4	6K	7M
1387/05/08	1,297	1,297	1,336	1,336	(0.07)	2	3K	4M
1387/05/07	1,298	1,298	1,337	1,337	(0.07)	3	5K	6M
1387/05/06	1,299	1,299	1,338	1,338	(0.07)	3	5K	7M
1387/05/05	1,300	1,300	1,339	1,339	(0.07)	2	5K	7M
1387/05/02	1,301	1,301	1,340	1,340	(0.07)	3	5K	7M
1387/05/01	1,302	1,302	1,341	1,341	(0.07)	4	6K	7M
1387/04/31	1,303	1,303	1,342	1,342	(0.07)	3	5K	7M
1387/04/30	1,303	1,303	1,343	1,343	0.0	2	582	759K
1387/04/29	1,304	1,304	1,343	1,343	(0.07)	3	5K	7M
1387/04/25	1,306	1,306	1,344	1,344	(0.15)	12	11K	14M
1387/04/24	1,307	1,307	1,346	1,346	(0.07)	8	5K	6M
1387/04/23	1,308	1,308	1,347	1,347	(0.07)	3	4K	5M
1387/04/22	1,309	1,309	1,348	1,348	(0.07)	3	5K	7M
1387/04/18	1,363	1,300	1,363	1,349	1.89	29	151K	204M
1387/04/17	1,337	1,324	1,337	1,324	1.92	15	119K	159M
1387/04/16	1,281	1,281	1,319	1,299	1.41	22	122K	159M
1387/04/15	1,297	1,230	1,297	1,281	1.67	27	108K	140M
1387/04/12	1,259	1,236	1,272	1,260	2.02	38	128K	163M
1387/04/11	1,213	1,213	1,287	1,235	(1.2)	23	73K	89M
1387/04/10	1,225	1,225	1,250	1,250	(0.95)	13	56K	69M
1387/04/09	1,261	1,261	1,289	1,262	0.0	12	6K	7M
1387/04/08	1,260	1,260	1,262	1,262	0.0	2	2K	3M
1387/04/05	1,230	1,228	1,265	1,262	(0.24)	7	17K	21M
1387/04/04	1,250	1,230	1,300	1,265	0.0	6	25K	31M
1387/04/03	1,282	1,245	1,282	1,265	(1.33)	17	550K	690M
1387/04/02	1,285	1,260	1,290	1,282	(0.77)	28	98K	125M
1387/04/01	1,317	1,251	1,318	1,292	0.94	13	311K	410M
1387/03/29	1,296	1,270	1,307	1,280	0.87	36	2M	3B
1387/03/28	1,207	1,207	1,281	1,269	2.01	33	822K	1B
1387/03/27	1,222	1,222	1,288	1,244	(1.19)	33	203K	252M
1387/03/26	1,224	1,224	1,260	1,259	(0.16)	5	9K	12M
1387/03/25	1,260	1,223	1,296	1,261	0.08	12	15K	19M
1387/03/22	1,239	1,229	1,304	1,260	(0.55)	58	255K	321M
1387/03/21	1,251	1,248	1,267	1,267	(1.48)	16	89K	111M
1387/03/20	1,251	1,251	1,286	1,286	(0.23)	5	14K	17M
1387/03/19	1,252	1,252	1,289	1,289	(0.08)	8	5K	6M
1387/03/12	1,290	1,290	1,290	1,290	0.0	1	1K	1M
1387/03/11	1,285	1,285	1,323	1,290	0.31	19	54K	70M
1387/03/08	1,250	1,245	1,315	1,286	0.70	31	111K	143M
1387/03/07	1,309	1,251	1,313	1,277	(0.93)	59	221K	282M
1387/03/06	1,313	1,289	1,314	1,289	1.02	16	63K	82M
1387/03/05	1,249	1,249	1,282	1,276	2.49	60	262K	335M
1387/03/04	1,244	1,240	1,249	1,245	2.64	40	189K	235M
1387/03/01	1,200	1,193	1,245	1,213	(0.25)	19	754K	916M
1387/02/31	1,227	1,194	1,230	1,216	(1.14)	48	565K	693M
1387/02/30	1,229	1,229	1,247	1,230	(2.92)	78	258K	318M
1387/02/29	1,238	1,238	1,267	1,267	(0.71)	11	40K	50M
1387/02/28	1,247	1,247	1,276	1,276	(0.7)	11	40K	50M
1387/02/24	1,247	1,247	1,285	1,285	0.0	2	1K	1M
1387/02/23	1,249	1,249	1,285	1,285	(0.16)	7	9K	12M
1387/02/22	1,249	1,249	1,287	1,287	0.0	2	331	414K
1387/02/21	1,249	1,249	1,287	1,287	0.0	2	766	957K
1387/02/18	1,269	1,269	1,287	1,287	(0.54)	24	53K	67M
1387/02/17	1,270	1,270	1,294	1,294	(0.08)	6	7K	9M
1387/02/16	1,270	1,270	1,295	1,295	0.0	2	407	517K
1387/02/15	1,271	1,271	1,295	1,295	(0.08)	6	10K	13M
1387/02/14	1,272	1,272	1,296	1,296	(0.08)	6	6K	8M
1387/02/11	1,273	1,273	1,297	1,297	(0.08)	2	7K	9M
1387/02/10	1,273	1,273	1,298	1,298	0.0	2	578	736K
1387/02/09	1,273	1,273	1,298	1,298	0.0	2	2K	2M
1387/02/08	1,274	1,274	1,298	1,298	(0.08)	4	5K	6M
1387/02/07	1,274	1,274	1,299	1,299	(0.08)	2	8K	11M
1387/02/04	1,275	1,275	1,300	1,300	(0.08)	2	8K	11M
1387/02/03	1,276	1,276	1,301	1,301	(0.08)	3	5K	7M
1387/02/02	1,276	1,276	1,302	1,302	0.0	2	1K	2M
1387/02/01	1,277	1,277	1,302	1,302	(0.08)	3	6K	7M
1387/01/31	1,278	1,278	1,303	1,303	(0.08)	3	6K	7M
1387/01/28	1,278	1,278	1,304	1,304	0.0	3	2K	2M
1387/01/27	1,278	1,278	1,304	1,304	0.0	2	824	1M
1387/01/26	1,278	1,278	1,304	1,304	0.0	4	1K	2M
1387/01/24	1,278	1,278	1,304	1,304	0.0	2	463	592K
1387/01/21	1,283	1,283	1,304	1,304	(0.38)	9	36K	47M
1387/01/20	1,283	1,283	1,309	1,309	0.0	2	755	969K
1387/01/19	1,284	1,284	1,309	1,309	(0.08)	2	8K	10M
1387/01/18	1,286	1,286	1,310	1,310	(0.15)	8	13K	17M
1387/01/17	1,289	1,289	1,312	1,312	(0.23)	7	21K	27M
1387/01/14	1,301	1,301	1,315	1,315	(0.9)	21	85K	111M
1387/01/05	1,297	1,297	1,349	1,327	0.30	27	150K	199M
1386/12/28	1,298	1,298	1,323	1,323	(0.08)	3	10K	13M
1386/12/27	1,305	1,305	1,324	1,324	(0.53)	12	50K	65M
1386/12/26	1,306	1,306	1,331	1,331	(0.08)	3	5K	7M
1386/12/25	1,306	1,306	1,332	1,332	0.0	4	618	807K
1386/12/21	1,306	1,306	1,332	1,332	0.0	2	510	666K
1386/12/20	1,326	1,326	1,332	1,332	(1.55)	36	136K	180M
1386/12/19	1,327	1,327	1,353	1,353	(0.07)	2	5K	7M
1386/12/15	1,328	1,328	1,359	1,354	(0.07)	7	20K	27M
1386/12/14	1,328	1,328	1,355	1,355	0.0	2	336	446K
1386/12/13	1,331	1,331	1,355	1,355	(0.22)	7	20K	26M
1386/12/12	1,331	1,331	1,358	1,358	0.0	3	505	672K
1386/12/11	1,331	1,331	1,358	1,358	0.0	2	433	577K
1386/12/08	1,332	1,332	1,358	1,358	(0.07)	4	8K	11M
1386/12/07	1,355	1,354	1,367	1,359	0.37	28	116K	158M
1386/12/06	1,324	1,324	1,364	1,354	0.22	53	235K	318M
1386/12/05	1,325	1,325	1,351	1,351	(0.07)	4	6K	7M
1386/12/04	1,326	1,326	1,352	1,352	(0.07)	5	5K	7M
1386/12/01	1,326	1,326	1,353	1,353	0.0	2	610	809K
1386/11/30	1,340	1,340	1,353	1,353	0.0	2	133	178K
1386/11/29	1,359	1,353	1,360	1,353	0.07	6	26K	36M
1386/11/28	1,347	1,347	1,364	1,352	0.30	22	84K	114M
1386/11/27	1,348	1,348	1,348	1,348	0.0	1	1K	2M
1386/11/24	1,318	1,318	1,369	1,348	0.30	25	103K	139M
1386/11/23	1,318	1,318	1,344	1,344	0.0	2	110	145K
1386/11/21	1,318	1,318	1,344	1,344	0.0	2	542	715K
1386/11/20	1,341	1,341	1,344	1,344	0.0	2	2K	2M
1386/11/17	1,319	1,319	1,344	1,344	(0.07)	4	8K	11M
1386/11/16	1,368	1,345	1,368	1,345	0.0	2	3K	4M
1386/11/15	1,321	1,321	1,369	1,345	(0.15)	20	82K	110M
1386/11/14	1,359	1,346	1,360	1,347	0.07	10	13K	18M
1386/11/13	1,322	1,322	1,374	1,346	(0.15)	47	235K	316M
1386/11/10	1,331	1,331	1,348	1,348	(0.74)	16	65K	86M
1386/11/09	1,341	1,341	1,358	1,358	(0.73)	16	69K	92M
1386/11/08	1,346	1,346	1,368	1,368	(0.36)	12	35K	48M
1386/11/07	1,347	1,347	1,373	1,373	(0.07)	3	6K	8M
1386/11/06	1,400	1,108	1,420	1,374	(12.2)	23	156K	215M
1386/10/19	1,570	1,525	1,586	1,565	0.58	54	221K	346M
1386/10/18	1,576	1,527	1,577	1,556	(0.13)	29	100K	155M
1386/10/16	1,555	1,530	1,585	1,558	0.19	13	41K	64M
1386/10/15	1,556	1,548	1,557	1,555	1.83	28	143K	222M
1386/10/12	1,508	1,500	1,539	1,527	1.06	32	180K	275M
1386/10/11	1,511	1,505	1,515	1,511	1.68	36	180K	273M
1386/10/10	1,482	1,482	1,488	1,486	1.85	22	143K	213M
1386/10/09	1,460	1,432	1,460	1,459	1.89	44	185K	270M
1386/10/05	1,442	1,392	1,448	1,432	0.85	47	728K	1B
1386/10/04	1,400	1,400	1,420	1,420	(0.56)	11	42K	59M
1386/10/03	1,420	1,395	1,433	1,428	0.56	31	160K	228M
1386/10/02	1,396	1,395	1,446	1,420	(0.21)	14	52K	73M
1386/10/01	1,419	1,389	1,425	1,423	1.64	17	183K	260M
1386/09/28	1,397	1,354	1,407	1,400	1.45	19	140K	197M
1386/09/27	1,380	1,380	1,381	1,380	(1.99)	42	152K	210M
1386/09/26	1,436	1,381	1,436	1,408	(0.07)	6	14K	20M
1386/09/25	1,436	1,390	1,444	1,409	(0.49)	30	94K	132M
1386/09/24	1,438	1,416	1,438	1,416	0.43	11	31K	45M
1386/09/21	1,426	1,400	1,426	1,410	0.79	17	77K	109M
1386/09/20	1,412	1,390	1,412	1,399	1.01	21	92K	130M
1386/09/19	1,388	1,383	1,388	1,385	1.76	29	176K	243M
1386/09/18	1,343	1,330	1,378	1,361	0.74	45	428K	576M
1386/09/17	1,334	1,334	1,351	1,351	(0.73)	22	53K	70M
1386/09/14	1,343	1,343	1,361	1,361	(0.66)	19	48K	64M
1386/09/13	1,344	1,344	1,370	1,370	(0.07)	4	7K	10M
1386/09/12	1,346	1,346	1,371	1,371	(0.15)	7	13K	18M
1386/09/11	1,346	1,346	1,373	1,373	0.0	2	898	1M
1386/09/10	1,346	1,346	1,373	1,373	0.0	2	688	926K
1386/09/07	1,347	1,347	1,373	1,373	(0.07)	4	5K	7M
1386/09/06	1,347	1,347	1,374	1,374	0.0	3	1K	1M
1386/09/05	1,350	1,350	1,374	1,374	(0.22)	6	17K	23M
1386/09/04	1,359	1,359	1,377	1,377	(0.65)	8	50K	68M
1386/09/03	1,360	1,360	1,386	1,386	(0.07)	7	5K	7M
1386/08/30	1,360	1,360	1,387	1,387	0.0	2	360	490K
1386/08/29	1,387	1,387	1,387	1,387	(1.98)	23	166K	230M
1386/08/28	1,392	1,392	1,415	1,415	(0.35)	12	28K	39M
1386/08/27	1,392	1,392	1,420	1,420	0.0	4	751	1M
1386/08/26	1,395	1,395	1,420	1,420	(0.21)	8	15K	21M
1386/08/23	1,395	1,395	1,423	1,423	0.0	3	1K	2M
1386/08/22	1,399	1,399	1,423	1,423	(0.28)	8	20K	28M
1386/08/21	1,399	1,399	1,427	1,427	0.0	2	862	1M
1386/08/20	1,399	1,399	1,427	1,427	0.0	2	961	1M
1386/08/19	1,399	1,399	1,427	1,427	0.0	2	763	1M
1386/08/16	1,401	1,401	1,427	1,427	(0.14)	6	12K	16M
1386/08/14	1,429	1,429	1,429	1,429	(1.99)	23	65K	93M
1386/08/13	1,429	1,429	1,458	1,458	0.0	3	2K	2M
1386/08/12	1,430	1,430	1,458	1,458	(0.07)	5	3K	4M
1386/08/09	1,431	1,431	1,459	1,459	(0.07)	5	6K	9M
1386/08/08	1,431	1,431	1,460	1,460	0.0	2	539	772K
1386/08/07	1,431	1,431	1,460	1,460	0.0	2	617	883K
1386/08/06	1,431	1,431	1,460	1,460	0.0	2	579	829K
1386/08/05	1,431	1,431	1,460	1,460	0.0	2	406	581K
1386/08/02	1,431	1,431	1,460	1,460	0.0	2	301	431K
1386/07/30	1,431	1,431	1,460	1,460	0.0	2	1K	1M
1386/07/29	1,450	1,450	1,460	1,460	0.0	4	1K	1M
1386/07/28	1,416	1,416	1,469	1,460	1.25	18	123K	180M
1386/07/25	1,450	1,442	1,450	1,442	0.0	5	4K	6M
1386/07/24	1,410	1,410	1,459	1,442	0.49	21	121K	175M
1386/07/23	1,408	1,408	1,435	1,435	(0.07)	3	6K	8M
1386/07/22	1,416	1,416	1,444	1,436	1.41	21	124K	179M
1386/07/18	1,428	1,416	1,429	1,416	0.28	15	40K	57M
1386/07/17	1,370	1,370	1,422	1,412	1.15	34	171K	242M
1386/07/16	1,394	1,394	1,421	1,396	(1.83)	49	141K	197M
1386/07/15	1,430	1,391	1,430	1,422	0.64	20	121K	172M
1386/07/14	1,421	1,390	1,421	1,413	1.36	62	863K	1B
1386/07/10	1,390	1,375	1,402	1,394	1.38	48	2M	2B
1386/07/09	1,366	1,366	1,420	1,375	(1.29)	95	405K	557M
1386/07/08	1,393	1,393	1,393	1,393	(1.97)	27	160K	223M
1386/07/07	1,421	1,421	1,421	1,421	(2.0)	18	170K	242M
1386/07/04	1,450	1,450	1,450	1,450	(1.96)	24	150K	218M
1386/07/03	1,479	1,479	1,479	1,479	(1.99)	33	151K	223M
1386/07/02	1,470	1,450	1,634	1,509	(9.48)	173	880K	1B
1386/06/05	1,634	1,634	1,667	1,667	0.0	2	1K	2M
1386/06/04	1,635	1,635	1,667	1,667	(0.06)	5	4K	7M
1386/06/03	1,635	1,635	1,668	1,668	0.0	2	1K	2M
1386/05/31	1,637	1,637	1,668	1,668	(0.12)	9	8K	14M
1386/05/30	1,637	1,637	1,670	1,670	0.0	2	960	2M
1386/05/29	1,638	1,638	1,670	1,670	(0.06)	5	4K	7M
1386/05/28	1,640	1,640	1,671	1,671	(0.12)	2	10K	16M
1386/05/27	1,650	1,643	1,673	1,673	(0.18)	7	13K	22M
1386/05/24	1,650	1,650	1,689	1,676	(0.42)	46	194K	325M
1386/05/23	1,639	1,639	1,700	1,683	0.66	52	219K	369M
1386/05/22	1,680	1,636	1,702	1,672	0.18	96	515K	860M
1386/05/21	1,668	1,668	1,733	1,669	(1.94)	268	851K	1B
1386/05/17	1,670	1,670	1,702	1,702	(0.12)	9	8K	13M
1386/05/16	1,673	1,673	1,704	1,704	(0.18)	7	14K	24M
1386/05/15	1,675	1,675	1,707	1,707	(0.12)	8	7K	11M
1386/05/14	1,679	1,679	1,709	1,709	(0.23)	9	17K	29M
1386/05/13	1,700	1,700	1,713	1,713	(1.21)	22	90K	153M
1386/05/10	1,734	1,734	1,734	1,734	(1.98)	48	156K	270M
1386/05/09	1,735	1,735	1,769	1,769	(0.06)	7	4K	7M
1386/05/08	1,736	1,736	1,770	1,770	(0.06)	4	3K	5M
1386/05/07	1,737	1,737	1,771	1,771	(0.06)	8	4K	8M
1386/05/03	1,738	1,738	1,772	1,772	(0.06)	4	4K	7M
1386/05/02	1,739	1,739	1,773	1,773	(0.06)	9	6K	10M
1386/05/01	1,740	1,740	1,774	1,774	(0.06)	7	4K	8M
1386/04/31	1,744	1,744	1,775	1,775	(0.22)	13	15K	26M
1386/04/30	1,745	1,745	1,779	1,779	(0.06)	12	6K	10M
1386/04/27	1,747	1,747	1,780	1,780	(0.11)	13	7K	12M
1386/04/26	1,748	1,748	1,782	1,782	(0.06)	9	4K	8M
1386/04/25	1,749	1,749	1,783	1,783	(0.06)	12	5K	8M
1386/04/24	1,750	1,750	1,784	1,784	(0.06)	4	5K	9M
1386/04/23	1,751	1,751	1,785	1,785	(0.06)	8	6K	11M
1386/04/20	1,752	1,752	1,786	1,786	(0.06)	9	4K	8M
1386/04/19	1,753	1,753	1,787	1,787	(0.06)	6	5K	8M
1386/04/18	1,754	1,754	1,788	1,788	(0.06)	7	6K	11M
1386/04/17	1,756	1,756	1,789	1,789	(0.11)	7	7K	12M
1386/04/16	1,759	1,759	1,791	1,791	(0.17)	7	13K	22M
1386/04/13	1,762	1,762	1,794	1,794	(0.17)	12	11K	20M
1386/04/12	1,764	1,764	1,797	1,797	(0.11)	9	7K	13M
1386/04/11	1,765	1,765	1,799	1,799	(0.11)	8	7K	13M
1386/04/10	1,767	1,767	1,801	1,801	(0.11)	10	6K	11M
1386/04/09	1,769	1,769	1,803	1,803	(0.11)	6	6K	11M
1386/04/06	1,771	1,771	1,805	1,805	(0.11)	19	9K	17M
1386/04/05	1,772	1,772	1,807	1,807	(0.06)	5	4K	7M
1386/04/04	1,773	1,773	1,808	1,808	(0.06)	8	5K	9M
1386/04/03	1,774	1,774	1,809	1,809	(0.06)	11	5K	9M
1386/04/02	1,775	1,775	1,810	1,810	(0.06)	8	5K	8M
1386/03/30	1,777	1,777	1,811	1,811	(0.11)	7	8K	14M
1386/03/29	1,779	1,779	1,813	1,813	(0.11)	9	7K	12M
1386/03/27	1,780	1,780	1,815	1,815	(0.06)	9	5K	9M
1386/03/26	1,781	1,781	1,816	1,816	(0.06)	6	4K	7M
1386/03/23	1,784	1,784	1,817	1,817	(0.16)	10	12K	21M
1386/03/22	1,785	1,785	1,820	1,820	(0.05)	7	6K	11M
1386/03/21	1,786	1,786	1,821	1,821	(0.05)	4	4K	7M
1386/03/20	1,787	1,787	1,822	1,822	(0.05)	6	4K	8M
1386/03/19	1,788	1,788	1,823	1,823	(0.05)	4	4K	7M
1386/03/16	1,790	1,790	1,824	1,824	(0.11)	5	10K	18M
1386/03/13	1,791	1,791	1,826	1,826	(0.05)	10	4K	7M
1386/03/12	1,792	1,792	1,827	1,827	(0.05)	6	4K	8M
1386/03/09	1,795	1,795	1,828	1,828	(0.16)	12	12K	21M
1386/03/08	1,796	1,796	1,831	1,831	(0.05)	8	4K	8M
1386/03/07	1,797	1,797	1,832	1,832	(0.05)	6	6K	10M
1386/03/06	1,798	1,798	1,833	1,833	(0.05)	5	4K	8M
1386/03/05	1,799	1,799	1,834	1,834	(0.05)	6	4K	8M
1386/03/02	1,799	1,799	1,835	1,835	0.0	2	757	1M
1386/03/01	1,800	1,800	1,835	1,835	(0.05)	6	4K	8M
1386/02/31	1,801	1,801	1,836	1,836	(0.05)	7	5K	8M
1386/02/30	1,801	1,801	1,837	1,837	0.0	2	830	1M
1386/02/29	1,802	1,802	1,837	1,837	(0.05)	5	4K	8M
1386/02/26	1,803	1,803	1,838	1,838	(0.05)	3	4K	8M
1386/02/25	1,804	1,804	1,839	1,839	(0.05)	8	5K	9M
1386/02/24	1,805	1,805	1,840	1,840	(0.05)	4	5K	9M
1386/02/23	1,806	1,806	1,841	1,841	(0.05)	5	5K	9M
1386/02/22	1,807	1,807	1,842	1,842	(0.05)	7	5K	8M
1386/02/19	1,818	1,818	1,843	1,843	(0.65)	18	47K	86M
1386/02/15	1,818	1,818	1,855	1,855	0.0	4	936	2M
1386/02/04	1,818	1,818	1,855	1,855	0.0	2	20	37K
1386/02/03	1,818	1,818	1,855	1,855	0.0	2	338	615K
1386/01/22	1,819	1,819	1,855	1,855	(0.05)	4	5K	10M
1386/01/18	1,819	1,819	1,856	1,856	0.0	2	110	200K
1386/01/11	1,819	1,819	1,856	1,856	0.0	2	1K	2M
1385/12/01	1,819	1,819	1,856	1,856	0.0	5	2K	4M
1385/11/29	1,826	1,826	1,856	1,856	(0.38)	9	28K	51M
1385/11/25	1,836	1,836	1,863	1,863	(0.53)	12	40K	73M
1385/11/18	1,836	1,836	1,873	1,873	0.0	4	2K	3M
1385/11/17	1,863	1,863	1,873	1,873	(1.47)	34	110K	206M
1385/11/16	1,863	1,863	1,901	1,901	0.0	2	537	1M
1385/11/08	1,864	1,864	1,901	1,901	(0.05)	2	3K	6M
1385/11/07	1,864	1,864	1,902	1,902	0.0	3	1K	2M
1385/11/04	1,864	1,864	1,902	1,902	0.0	2	2K	3M
1385/11/03	1,865	1,865	1,902	1,902	(0.05)	4	5K	9M
1385/11/02	1,870	1,870	1,903	1,903	(0.26)	9	19K	36M
1385/11/01	1,882	1,882	1,908	1,908	(0.63)	22	45K	86M
1385/10/30	1,900	1,890	1,946	1,920	(0.26)	27	44K	84M
1385/10/27	1,885	1,885	1,961	1,925	0.10	58	86K	165M
1385/10/26	1,912	1,911	1,989	1,923	(1.38)	87	208K	401M
1385/10/25	1,680	1,680	2,178	1,950	(22.62)	97	327K	638M
1385/10/12	2,474	2,474	2,520	2,520	(0.16)	9	11K	26M
1385/10/11	2,475	2,475	2,524	2,524	(0.04)	5	3K	8M
1385/10/09	2,482	2,482	2,525	2,525	(0.28)	8	21K	53M
1385/10/06	2,483	2,483	2,532	2,532	(0.04)	4	4K	9M
1385/10/04	2,485	2,485	2,533	2,533	(0.08)	4	6K	14M
1385/10/03	2,487	2,487	2,535	2,535	(0.08)	3	5K	13M
1385/10/02	2,528	2,528	2,537	2,537	(1.63)	59	123K	311M
1385/09/29	2,541	2,541	2,579	2,579	(0.5)	30	39K	99M
1385/09/28	2,551	2,551	2,592	2,592	(0.42)	12	30K	77M
1385/09/27	2,551	2,551	2,603	2,603	0.0	3	1K	3M
1385/09/26	2,552	2,552	2,603	2,603	(0.04)	4	2K	5M
1385/09/19	2,553	2,553	2,604	2,604	(0.04)	5	3K	8M
1385/09/14	2,553	2,553	2,605	2,605	0.0	2	110	281K
1385/09/11	2,553	2,553	2,605	2,605	0.0	2	198	506K
1385/09/04	2,555	2,555	2,605	2,605	(0.08)	2	5K	13M
1385/08/30	2,555	2,555	2,607	2,607	0.0	2	185	473K
1385/08/24	2,556	2,556	2,607	2,607	(0.04)	2	2K	5M
1385/08/16	2,556	2,556	2,608	2,608	0.0	2	110	282K
1385/08/15	2,567	2,567	2,608	2,608	(0.42)	6	30K	77M
1385/08/14	2,568	2,568	2,619	2,619	(0.04)	4	3K	9M
1385/08/13	2,592	2,592	2,620	2,620	(0.91)	25	69K	178M
1385/08/10	2,596	2,596	2,644	2,644	(0.15)	3	10K	26M
1385/08/09	2,596	2,596	2,648	2,648	0.0	3	30	78K
1385/08/01	2,597	2,597	2,648	2,648	(0.04)	3	2K	5M
1385/07/30	2,597	2,597	2,649	2,649	0.0	2	1K	4M
1385/07/29	2,597	2,597	2,649	2,649	0.0	2	470	1M
1385/07/15	2,600	2,600	2,649	2,649	(0.15)	4	10K	27M
1385/07/12	2,602	2,602	2,653	2,653	(0.08)	3	5K	13M
1385/07/11	2,655	2,655	2,655	2,655	(1.99)	87	297K	789M
1385/07/10	2,655	2,655	2,709	2,709	0.0	2	20	54K
1385/07/08	2,655	2,655	2,709	2,709	0.0	2	30	80K
1385/07/05	2,658	2,658	2,709	2,709	(0.11)	3	6K	15M
1385/07/03	2,660	2,660	2,712	2,712	(0.07)	3	3K	8M
1385/07/02	2,674	2,674	2,714	2,714	(0.51)	8	37K	98M
1385/07/01	2,728	2,728	2,782	2,728	(1.98)	82	251K	686M
1385/06/28	2,752	2,752	2,783	2,783	(0.04)	3	1K	3M
1385/06/27	2,812	2,780	2,815	2,784	0.22	14	31K	88M
1385/06/26	2,862	2,753	2,863	2,778	(1.1)	50	153K	426M
1385/06/25	2,810	2,800	2,810	2,809	1.96	90	284K	797M
1385/06/22	2,757	2,703	2,757	2,755	1.92	135	483K	1B
1385/06/21	2,682	2,682	2,706	2,703	1.88	72	242K	653M
1385/06/20	2,648	2,648	2,749	2,653	(1.81)	244	990K	3B
1385/06/19	2,780	2,679	2,787	2,702	(1.13)	49	123K	330M
1385/06/15	2,785	2,677	2,785	2,733	0.07	220	837K	2B
1385/06/14	2,731	2,731	2,731	2,731	1.98	86	278K	759M
1385/06/13	2,678	2,678	2,678	2,678	1.98	99	319K	854M
1385/06/12	2,594	2,553	2,645	2,626	1.23	280	1M	3B
1385/06/11	2,594	2,594	2,617	2,594	(1.97)	621	2M	6B
1385/06/08	2,617	2,617	2,646	2,646	(0.9)	19	66K	173M
1385/06/07	2,629	2,629	2,670	2,670	(0.45)	10	33K	86M
1385/06/06	2,681	2,681	2,682	2,682	(1.94)	31	145K	389M
1385/05/23	2,681	2,681	2,735	2,735	0.0	3	370	993K
1385/05/15	2,682	2,682	2,735	2,735	(0.04)	2	1K	3M
1385/05/14	2,683	2,683	2,736	2,736	(0.04)	3	2K	5M
1385/05/11	2,684	2,684	2,737	2,737	(0.04)	5	1K	3M
1385/05/03	2,685	2,685	2,738	2,738	(0.04)	2	540	1M
1385/04/19	2,685	2,685	2,739	2,739	0.0	2	28	76K
1385/04/14	2,685	2,685	2,739	2,739	0.0	2	195	524K
1385/04/11	2,686	2,686	2,739	2,739	(0.04)	2	541	1M
1385/03/31	2,687	2,687	2,740	2,740	(0.04)	2	338	909K
1385/03/24	2,687	2,687	2,741	2,741	0.0	2	379	1M
1385/03/22	2,688	2,688	2,741	2,741	(0.04)	2	510	1M
1385/03/20	2,688	2,688	2,742	2,742	0.0	2	25	68K
1385/03/17	2,689	2,689	2,742	2,742	(0.04)	3	325	874K
1385/03/16	2,689	2,689	2,743	2,743	0.0	2	90	243K
1385/03/10	2,689	2,689	2,743	2,743	0.0	2	80	216K
1385/03/09	2,689	2,689	2,743	2,743	0.0	3	60	162K
1385/03/07	2,690	2,690	2,743	2,743	(0.04)	3	1K	4M
1385/03/03	2,690	2,690	2,744	2,744	0.0	2	15	41K
1385/03/02	2,690	2,690	2,744	2,744	0.0	2	15	41K
1385/03/01	2,690	2,690	2,744	2,744	0.0	2	40	108K
1385/02/31	2,691	2,691	2,744	2,744	(0.04)	2	40	108K
1385/02/30	2,691	2,691	2,745	2,745	0.0	3	75	202K
1385/02/27	2,691	2,691	2,745	2,745	0.0	2	60	162K
1385/02/26	2,691	2,691	2,745	2,745	0.0	2	70	189K
1385/02/25	2,691	2,691	2,745	2,745	0.0	2	110	297K
1385/02/24	2,691	2,691	2,745	2,745	0.0	2	90	243K
1385/02/19	2,691	2,691	2,745	2,745	0.0	3	110	297K
1385/02/17	2,697	2,697	2,745	2,745	(0.25)	8	18K	48M
1385/02/16	2,698	2,698	2,752	2,752	(0.04)	2	110	297K
1385/02/13	2,699	2,699	2,753	2,753	(0.04)	3	1K	3M
1385/02/12	2,699	2,699	2,754	2,754	0.0	2	110	297K
1385/02/11	2,700	2,700	2,754	2,754	(0.04)	2	110	298K
1385/02/10	2,700	2,700	2,755	2,755	0.0	2	110	298K
1385/02/09	2,700	2,700	2,755	2,755	0.0	2	110	298K
1385/02/04	2,700	2,700	2,755	2,755	0.0	2	24	65K
1385/02/03	2,700	2,700	2,755	2,755	0.0	2	260	703K
1385/02/02	2,702	2,702	2,755	2,755	(0.07)	2	5K	14M
1385/01/30	2,706	2,706	2,757	2,757	(0.14)	6	10K	27M
1385/01/29	2,706	2,706	2,761	2,761	0.0	2	110	298K
1385/01/23	2,707	2,707	2,761	2,761	(0.04)	2	610	2M
1385/01/22	2,707	2,707	2,762	2,762	0.0	2	110	298K
1385/01/20	2,761	2,707	2,762	2,762	0.0	3	166	450K
1385/01/19	2,707	2,707	2,762	2,762	0.0	2	113	306K
1385/01/05	2,707	2,707	2,762	2,762	0.0	2	30	82K
1384/12/28	2,707	2,707	2,762	2,762	0.0	2	20	55K
1384/12/27	2,291	2,201	3,100	2,762	5.42	81	318K	879M
1384/08/28	2,623	2,596	2,623	2,620	(0.04)	4	1K	3M
1384/08/25	2,589	2,556	2,660	2,621	0.50	82	480K	1B
1384/08/24	2,578	2,501	2,618	2,608	2.92	31	193K	503M
1384/08/23	2,506	2,506	2,639	2,534	(0.9)	114	378K	958M
1384/08/22	2,523	2,523	2,557	2,557	(0.66)	22	49K	123M
1384/08/18	2,496	2,496	2,574	2,574	(2.02)	14	59K	148M
1384/08/17	2,502	2,502	2,627	2,627	(0.23)	5	6K	15M
1384/08/16	2,591	2,591	2,633	2,633	(3.45)	33	102K	264M
1384/08/15	2,601	2,601	2,727	2,727	(0.37)	5	10K	26M
1384/08/11	2,603	2,603	2,737	2,737	(0.07)	2	2K	5M
1384/08/10	2,608	2,608	2,739	2,739	(0.22)	7	6K	16M
1384/08/09	2,767	2,617	2,786	2,745	(0.33)	16	22K	60M
1384/08/08	2,716	2,687	2,754	2,754	(2.62)	40	79K	213M
1384/08/07	2,830	2,690	2,840	2,828	2.72	13	155K	438M
1384/08/04	2,700	2,650	2,753	2,753	(0.76)	17	28K	74M
1384/08/02	2,827	2,626	2,879	2,774	0.54	53	216K	598M
1384/08/01	2,685	2,685	2,789	2,759	2.22	17	163K	449M
1384/07/30	2,591	2,591	2,699	2,699	(1.03)	22	31K	79M
1384/07/27	2,600	2,600	2,727	2,727	(0.33)	9	9K	23M
1384/07/26	2,618	2,614	2,736	2,736	(0.55)	10	16K	43M
1384/07/25	2,650	2,566	2,799	2,751	2.34	21	136K	375M
1384/07/24	2,600	2,562	2,688	2,688	(0.3)	11	9K	24M
1384/07/23	2,653	2,600	2,696	2,696	(1.21)	20	41K	107M
1384/07/20	2,699	2,686	2,750	2,729	(0.26)	22	28K	76M
1384/07/19	2,752	2,661	2,752	2,736	(0.62)	38	48K	130M
1384/07/18	2,750	2,711	2,850	2,753	(0.18)	25	32K	88M
1384/07/17	2,747	2,747	2,850	2,758	(4.6)	155	383K	1B
1384/07/16	2,756	2,756	2,891	2,891	(0.34)	3	10K	28M
1384/07/13	2,756	2,756	2,901	2,901	0.0	3	442	1M
1384/07/12	2,756	2,756	2,901	2,901	0.0	2	20	57K
1384/07/11	2,758	2,758	2,901	2,901	(0.07)	3	2K	4M
1384/07/10	2,774	2,774	2,903	2,903	(0.55)	11	16K	43M
1384/07/06	2,774	2,774	2,919	2,919	0.0	2	210	584K
1384/07/05	2,778	2,778	2,919	2,919	(0.17)	4	5K	14M
1384/07/04	2,828	2,796	2,924	2,924	(0.65)	13	19K	53M
1384/07/03	2,871	2,834	2,943	2,943	(1.34)	25	39K	112M
1384/07/02	2,984	2,870	2,985	2,983	(0.03)	12	5K	16M
1384/06/30	2,883	2,882	3,080	2,984	(1.62)	54	259K	774M
1384/06/28	3,010	2,851	3,050	3,033	2.74	19	140K	425M
1384/06/27	2,900	2,899	2,952	2,952	(3.24)	40	98K	283M
1384/06/26	2,937	2,936	3,080	3,051	2.45	19	142K	435M
1384/06/23	2,950	2,930	3,000	2,978	(0.2)	24	38K	113M
1384/06/22	2,900	2,878	2,989	2,984	(0.76)	20	33K	95M
1384/06/21	2,900	2,900	3,007	3,007	(1.15)	18	37K	107M
1384/06/20	3,040	2,950	3,089	3,042	(1.01)	65	135K	410M
1384/06/19	3,050	2,932	3,090	3,073	(0.42)	29	23K	68M
1384/06/16	3,032	3,032	3,140	3,086	(0.32)	60	310K	958M
1384/06/15	3,060	3,030	3,120	3,096	0.88	28	165K	510M
1384/06/14	3,058	3,034	3,149	3,069	(1.32)	54	135K	415M
1384/06/13	3,052	3,052	3,205	3,110	0.39	43	94K	293M
1384/06/12	3,083	3,038	3,118	3,098	(0.29)	47	91K	282M
1384/06/09	3,109	3,100	3,145	3,107	0.06	42	94K	292M
1384/06/08	3,102	3,090	3,145	3,105	0.10	36	110K	343M
1384/06/07	3,100	3,096	3,120	3,102	0.0	40	102K	317M
1384/06/06	3,102	3,090	3,105	3,102	(0.13)	56	636K	2B
1384/06/05	3,094	3,067	3,200	3,106	0.39	85	483K	1B
1384/06/02	3,070	3,058	3,220	3,094	0.10	68	510K	2B
1384/06/01	3,080	3,052	3,150	3,091	0.0	35	77K	237M
1384/05/31	3,144	3,080	3,151	3,091	0.26	34	41K	127M
1384/05/30	3,041	3,040	3,148	3,083	2.19	39	120K	372M
1384/05/29	3,001	2,990	3,055	3,017	1.86	43	148K	446M
1384/05/26	2,968	2,940	2,970	2,962	(0.2)	34	67K	197M
1384/05/25	2,950	2,910	2,968	2,968	(1.0)	26	72K	211M
1384/05/24	2,997	2,901	3,000	2,998	(0.6)	32	293K	877M
1384/05/23	3,000	2,999	3,016	3,016	(0.1)	17	23K	70M
1384/05/22	3,038	3,000	3,038	3,019	(0.13)	40	98K	296M
1384/05/19	2,973	2,929	3,070	3,023	1.68	57	111K	337M
1384/05/18	2,964	2,886	2,989	2,973	(0.27)	25	28K	82M
1384/05/17	2,986	2,891	2,986	2,981	(0.5)	16	26K	76M
1384/05/16	2,950	2,810	3,049	2,996	1.66	54	356K	1B
1384/05/15	2,941	2,940	2,949	2,947	0.34	25	49K	145M
1384/05/12	3,037	2,910	3,037	2,937	1.03	24	42K	125M
1384/05/11	2,790	2,765	3,049	2,907	(0.1)	83	215K	624M
1384/05/10	2,850	2,789	2,948	2,910	(0.85)	32	38K	107M
1384/05/09	2,954	2,810	3,030	2,935	(0.64)	83	234K	687M
1384/05/08	2,990	2,954	2,999	2,954	3.40	53	104K	311M
1384/05/05	2,842	2,780	2,945	2,857	0.53	26	32K	94M
1384/05/04	2,819	2,750	2,964	2,842	0.67	90	262K	743M
1384/05/03	2,851	2,716	2,851	2,823	3.94	206	710K	2B
1384/05/02	2,798	2,716	2,798	2,716	1.91	27	58K	161M
1384/05/01	2,718	2,665	2,718	2,665	2.94	28	88K	238M
1384/04/29	2,600	2,589	2,690	2,589	1.05	22	40K	108M
1384/04/28	2,518	2,516	2,562	2,562	(3.25)	52	101K	254M
1384/04/27	2,699	2,645	2,699	2,648	(4.89)	54	210K	556M
1384/04/26	2,788	2,775	2,800	2,784	(4.69)	62	210K	584M
1384/04/25	2,775	2,773	3,060	2,921	0.10	93	642K	2B
1384/04/22	2,997	2,913	2,999	2,918	(4.83)	70	218K	636M
1384/04/21	3,080	3,051	3,152	3,066	(4.52)	67	144K	440M
1384/04/20	3,200	3,151	3,299	3,211	(0.5)	21	36K	114M
1384/04/18	3,200	3,150	3,270	3,227	(0.8)	44	113K	365M
1384/04/15	3,299	3,200	3,299	3,253	3.53	179	717K	2B
1384/04/14	3,059	3,059	3,379	3,142	(2.39)	166	507K	2B
1384/04/13	3,219	3,219	3,219	3,219	(4.99)	67	232K	746M
1384/04/12	3,300	3,300	3,388	3,388	(2.45)	19	72K	238M
1384/04/11	3,385	3,385	3,473	3,473	(2.53)	20	75K	253M
1384/04/08	3,563	3,563	3,567	3,563	(4.99)	136	569K	2B
1384/04/07	3,608	3,608	3,750	3,750	(1.24)	15	36K	131M
1384/04/06	3,813	3,789	3,910	3,797	(4.79)	166	436K	2B
1384/04/05	3,944	3,944	3,988	3,988	(3.93)	40	117K	460M
1384/04/04	3,999	3,950	4,151	4,151	(0.14)	4	4K	16M
1384/04/01	4,000	4,000	4,185	4,157	4.29	262	731K	3B
1384/03/31	3,980	3,910	4,030	3,986	1.76	139	429K	2B
1384/03/30	3,746	3,746	4,100	3,917	(0.66)	147	357K	1B
1384/03/29	3,897	3,769	3,943	3,943	(0.6)	12	19K	70M
1384/03/28	3,995	3,796	4,115	3,967	(0.7)	103	293K	1B
1384/03/25	4,048	3,881	4,048	3,995	3.60	327	869K	3B
1384/03/24	3,717	3,716	3,877	3,856	4.41	70	215K	828M
1384/03/23	3,600	3,599	3,783	3,693	2.50	67	144K	532M
1384/03/22	3,550	3,501	3,779	3,603	(0.28)	52	115K	415M
1384/03/21	3,750	3,602	3,750	3,613	(4.7)	69	203K	735M
1384/03/18	3,839	3,751	3,839	3,791	(1.22)	92	245K	928M
1384/03/17	3,863	3,810	3,868	3,838	(0.67)	62	124K	475M
1384/03/16	3,800	3,760	3,950	3,864	0.39	109	264K	1B
1384/03/11	3,884	3,800	3,899	3,849	(1.48)	136	372K	1B
1384/03/10	4,049	3,835	4,050	3,907	(3.15)	125	283K	1B
1384/03/09	4,050	3,910	4,096	4,034	2.07	150	343K	1B
1384/03/08	3,920	3,785	4,099	3,952	0.74	262	745K	3B
1384/03/07	3,969	3,870	3,971	3,923	3.73	241	1M	4B
1384/03/04	3,846	3,750	3,846	3,782	(0.71)	69	125K	472M
1384/03/03	3,895	3,773	3,899	3,809	0.82	81	150K	572M
1384/03/02	3,733	3,695	3,833	3,778	3.48	104	293K	1B
1384/03/01	3,662	3,590	3,731	3,651	(0.54)	113	360K	1B
1384/02/31	3,853	3,661	3,853	3,671	(4.72)	116	305K	1B
1384/02/28	3,967	3,750	3,968	3,853	(0.28)	192	565K	2B
1384/02/27	3,645	3,645	3,916	3,864	3.59	318	1M	5B
1384/02/26	3,700	3,610	3,799	3,730	0.43	107	351K	1B
1384/02/25	3,818	3,676	3,827	3,714	(2.19)	86	169K	626M
1384/02/24	3,836	3,658	3,836	3,797	3.91	146	373K	1B
1384/02/21	3,656	3,602	3,656	3,654	4.94	480	2M	6B
1384/02/20	3,531	3,350	3,531	3,482	3.54	175	563K	2B
1384/02/19	3,260	3,254	3,404	3,363	3.73	101	282K	949M
1384/02/18	3,261	3,203	3,261	3,242	(0.98)	48	2M	6B
1384/02/17	3,300	3,235	3,300	3,274	(0.82)	57	97K	316M
1384/02/14	3,299	3,223	3,301	3,301	(0.54)	44	88K	291M
1384/02/13	3,397	3,189	3,398	3,319	(0.48)	45	167K	554M
1384/02/12	3,200	3,152	3,440	3,335	1.68	42	232K	773M
1384/02/11	3,329	3,265	3,330	3,280	(4.54)	57	169K	554M
1384/02/10	3,302	3,302	3,495	3,436	1.42	32	167K	574M
1384/02/07	3,397	3,305	3,397	3,388	(0.56)	21	36K	120M
1384/02/05	3,330	3,318	3,407	3,407	(0.5)	22	29K	95M
1384/02/04	3,427	3,410	3,450	3,424	(0.09)	19	30K	102M
1384/02/03	3,350	3,300	3,490	3,427	0.50	35	139K	477M
1384/01/31	3,352	3,350	3,450	3,410	(0.09)	20	15K	51M
1384/01/30	3,400	3,400	3,469	3,413	(4.61)	58	138K	468M
1384/01/29	3,677	3,356	3,677	3,578	2.14	51	164K	587M
1384/01/28	3,550	3,460	3,550	3,503	2.16	79	203K	711M
1384/01/27	3,379	3,350	3,537	3,429	1.45	47	124K	427M
1384/01/24	3,392	3,201	3,392	3,380	4.61	100	404K	1B
1384/01/23	3,235	3,150	3,235	3,231	4.87	85	252K	815M
1384/01/22	3,066	3,065	3,145	3,081	2.84	50	181K	559M
1384/01/21	3,063	2,996	3,063	2,996	0.10	15	26K	79M
1384/01/17	2,980	2,980	3,070	2,993	0.27	42	113K	339M
1384/01/16	2,989	2,968	2,989	2,985	(0.13)	22	31K	91M
1384/01/15	3,000	2,987	3,022	2,989	0.07	21	34K	101M
1384/01/14	3,001	2,987	3,028	2,987	0.40	28	42K	127M
1384/01/10	3,046	2,975	3,047	2,975	0.27	20	24K	71M
1384/01/09	2,902	2,901	3,047	2,967	0.34	13	28K	84M
1384/01/08	3,005	2,957	3,005	2,957	0.54	20	41K	122M
1383/12/26	2,952	2,900	3,000	2,941	(1.93)	64	179K	526M
1383/12/25	2,997	2,995	3,000	2,999	(0.07)	31	89K	268M
1383/12/24	3,000	2,966	3,007	3,001	(0.2)	27	77K	229M
1383/12/23	3,000	2,964	3,007	3,007	(0.53)	27	61K	183M
1383/12/22	3,033	2,960	3,047	3,023	(0.4)	49	200K	606M
1383/12/19	3,027	2,992	3,065	3,035	0.07	42	195K	590M
1383/12/18	3,044	2,980	3,093	3,033	(0.46)	52	219K	666M
1383/12/17	3,010	2,948	3,098	3,047	(1.8)	57	239K	729M
1383/12/16	3,093	3,000	3,169	3,103	2.48	70	209K	648M
1383/12/15	2,998	2,902	3,155	3,028	0.73	85	347K	1B
1383/12/12	3,060	2,897	3,100	3,006	(1.18)	69	190K	572M
1383/12/11	3,209	2,906	3,210	3,042	(0.52)	112	716K	2B
1383/12/10	3,351	2,799	3,358	3,058	(43.59)	73	205K	627M
1383/10/13	5,404	5,276	5,500	5,421	0.31	145	386K	2B
1383/10/12	5,304	5,304	5,598	5,404	(3.21)	65	162K	874M
1383/10/09	5,494	5,300	5,750	5,583	0.11	48	119K	665M
1383/10/08	5,590	5,311	5,740	5,577	(0.21)	60	195K	1B
1383/10/07	5,480	5,438	5,856	5,589	0.09	140	639K	4B
1383/10/06	5,400	5,400	5,598	5,584	4.73	58	128K	715M
1383/10/05	5,341	5,203	5,341	5,332	4.82	141	396K	2B
1383/10/02	4,960	4,955	5,203	5,087	2.64	69	203K	1B
1383/10/01	5,000	4,674	5,060	4,956	0.73	99	517K	3B
1383/09/30	4,846	4,846	5,000	4,920	1.53	35	51K	251M
1383/09/29	4,858	4,835	4,859	4,846	0.62	40	147K	711M
1383/09/28	4,740	4,740	4,870	4,816	(0.62)	34	128K	616M
1383/09/25	4,771	4,700	4,889	4,846	(1.0)	26	31K	148M
1383/09/24	4,801	4,800	4,909	4,895	(0.31)	30	36K	174M
1383/09/23	4,750	4,750	4,950	4,910	0.22	20	31K	151M
1383/09/22	4,921	4,879	4,924	4,899	(0.53)	39	62K	305M
1383/09/21	4,998	4,800	5,000	4,925	0.43	24	38K	189M
1383/09/17	4,900	4,710	4,990	4,904	(1.01)	31	53K	260M
1383/09/16	4,950	4,900	5,000	4,954	0.28	47	51K	251M
1383/09/15	4,940	4,810	5,076	4,940	2.17	44	75K	369M
1383/09/14	4,652	4,652	5,000	4,835	0.81	40	54K	264M
1383/09/11	4,800	4,652	4,999	4,796	(0.06)	52	270K	1B
1383/09/10	4,868	4,650	4,868	4,799	(0.48)	15	23K	107M
1383/09/09	4,610	4,604	4,950	4,822	(0.5)	21	38K	182M
1383/09/08	4,918	4,679	4,996	4,846	(1.6)	56	134K	649M
1383/09/07	4,900	4,755	5,000	4,925	(0.55)	36	67K	327M
1383/09/04	4,955	4,850	5,000	4,952	(0.06)	27	27K	136M
1383/09/03	4,947	4,947	5,000	4,955	0.88	42	87K	429M
1383/09/02	5,000	4,850	5,050	4,912	(0.02)	20	19K	93M
1383/09/01	4,895	4,771	5,005	4,913	0.18	47	135K	663M
1383/08/30	4,980	4,800	5,000	4,904	(2.14)	44	91K	444M
1383/08/27	5,005	4,900	5,089	5,011	0.14	58	160K	802M
1383/08/26	5,004	4,805	5,089	5,004	(0.18)	53	151K	757M
1383/08/25	4,986	4,986	5,140	5,013	(4.48)	105	266K	1B
1383/08/23	5,200	5,089	5,248	5,248	(0.42)	11	13K	64M
1383/08/20	5,250	5,241	5,502	5,270	0.55	71	248K	1B
1383/08/19	5,250	5,199	5,261	5,241	4.59	116	304K	2B
1383/08/18	4,893	4,893	5,033	5,011	4.53	133	376K	2B
1383/08/17	4,601	4,600	4,794	4,794	(0.08)	5	2K	7M
1383/08/16	4,600	4,508	4,940	4,798	1.12	18	38K	183M
1383/08/12	4,899	4,700	4,910	4,745	1.45	23	26K	128M
1383/08/11	4,760	4,583	4,900	4,677	(3.05)	51	89K	416M
1383/08/10	4,871	4,690	4,900	4,824	0.06	8	11K	55M
1383/08/09	4,700	4,651	4,821	4,821	(1.07)	15	20K	93M
1383/08/06	4,998	4,776	5,027	4,873	(3.06)	32	56K	268M
1383/08/05	5,030	4,900	5,119	5,027	(0.06)	12	4K	21M
1383/08/04	4,700	4,700	5,179	5,030	1.97	39	74K	373M
1383/08/03	4,950	4,895	5,000	4,933	0.96	40	55K	273M
1383/08/02	4,979	4,650	4,990	4,886	2.13	42	86K	421M
1383/07/29	4,888	4,737	4,889	4,784	(4.05)	35	67K	318M
1383/07/28	4,739	4,739	4,986	4,986	(0.04)	3	690	3M
1383/07/27	5,079	4,712	5,200	4,988	0.58	88	185K	925M
1383/07/26	4,980	4,885	4,980	4,959	(0.02)	15	12K	61M
1383/07/25	4,960	4,900	5,000	4,960	(3.91)	11	18K	92M
1383/07/01	5,000	4,955	5,202	5,162	4.18	131	418K	2B
1383/06/31	4,960	4,940	4,999	4,955	(0.1)	39	55K	274M
1383/06/30	4,799	4,793	5,000	4,960	0.92	139	1M	6B
1383/06/29	5,000	4,817	5,000	4,915	(0.28)	53	115K	567M
1383/06/28	4,899	4,700	5,000	4,929	(0.28)	62	142K	700M
1383/06/25	4,998	4,850	5,000	4,943	(1.83)	49	114K	564M
1383/06/24	5,114	4,888	5,127	5,035	3.09	100	295K	1B
1383/06/22	4,884	4,884	4,884	4,884	4.99	35	112K	548M
1383/06/21	4,537	4,537	4,763	4,652	2.53	42	134K	624M
1383/06/18	4,401	4,400	4,700	4,537	0.51	61	145K	660M
1383/06/17	4,537	4,351	4,537	4,514	4.47	86	315K	1B
1383/06/16	4,324	4,297	4,324	4,321	4.90	41	148K	638M
1383/06/15	4,105	4,105	4,176	4,119	0.41	28	62K	254M
1383/06/14	4,130	3,925	4,200	4,102	(0.7)	72	280K	1B
1383/06/10	4,100	3,979	4,180	4,131	(1.36)	18	33K	133M
1383/06/08	4,028	4,028	4,240	4,188	(1.2)	28	63K	262M
1383/06/07	4,000	4,000	4,300	4,239	0.76	36	80K	338M
1383/06/04	4,207	4,207	4,207	4,207	(4.99)	68	115K	483M
1383/06/03	4,209	4,209	4,428	4,428	(0.05)	3	696	3M
1383/06/02	4,214	4,214	4,430	4,430	(0.11)	8	2K	7M
1383/06/01	4,221	4,221	4,435	4,435	(0.18)	3	3K	12M
1383/05/31	4,223	4,223	4,443	4,443	(0.04)	3	688	3M
1383/05/28	4,225	4,225	4,445	4,445	(0.04)	4	582	2M
1383/05/27	4,410	4,374	4,450	4,447	(0.85)	27	67K	298M
1383/05/26	4,480	4,419	4,669	4,485	0.09	45	59K	267M
1383/05/25	4,498	4,304	4,500	4,481	0.02	35	54K	244M
1383/05/24	4,453	4,400	4,675	4,480	0.61	37	74K	331M
1383/05/21	4,461	4,264	4,477	4,453	4.43	60	137K	610M
1383/05/20	4,301	4,205	4,415	4,264	1.40	29	61K	262M
1383/05/19	4,123	4,050	4,329	4,205	1.99	32	87K	366M
1383/05/18	4,026	4,026	4,227	4,123	2.41	39	72K	299M
1383/05/17	4,098	4,000	4,098	4,026	3.15	32	57K	232M
1383/05/14	3,941	3,903	3,941	3,903	3.97	47	66K	260M
1383/05/13	3,705	3,705	4,080	3,754	(3.74)	68	147K	550M
1383/05/12	3,919	3,744	3,920	3,900	(0.96)	19	30K	116M
1383/05/11	3,993	3,894	3,994	3,938	(1.62)	58	100K	394M
1383/05/10	4,121	3,890	4,123	4,003	(1.74)	35	51K	201M
1383/05/07	4,069	4,059	4,179	4,074	2.00	42	90K	366M
1383/05/06	4,000	3,926	4,100	3,994	1.68	59	144K	575M
1383/05/05	3,928	3,928	3,928	3,928	(4.98)	58	150K	591M
1383/05/04	4,242	4,036	4,248	4,134	(2.68)	34	62K	252M
1383/05/03	4,337	4,192	4,337	4,248	(2.1)	50	94K	400M
1383/04/30	4,337	4,337	4,429	4,339	(4.95)	114	297K	1B
1383/04/29	4,349	4,349	4,565	4,565	(0.26)	8	4K	18M
1383/04/28	4,610	4,461	4,694	4,577	(2.51)	42	56K	254M
1383/04/27	4,782	4,543	4,784	4,695	(1.82)	35	92K	432M
1383/04/24	4,772	4,701	4,857	4,782	(0.91)	69	140K	670M
1383/04/23	4,700	4,700	4,857	4,826	4.32	72	140K	677M
1383/04/22	4,554	4,350	4,727	4,626	2.75	91	196K	908M
1383/04/21	4,535	4,457	4,750	4,502	(4.03)	188	515K	2B
1383/04/20	4,535	4,535	4,691	4,691	(1.72)	16	28K	128M
1383/04/17	4,591	4,591	4,773	4,773	(1.22)	20	20K	92M
1383/04/16	4,712	4,712	4,832	4,832	(2.56)	34	42K	198M
1383/04/15	4,959	4,959	4,974	4,959	(4.98)	142	389K	2B
1383/04/14	4,974	4,974	5,219	5,219	(0.31)	6	5K	24M
1383/04/13	4,988	4,988	5,235	5,235	(0.29)	10	5K	24M
1383/04/10	5,073	5,073	5,250	5,250	(1.67)	22	27K	139M
1383/04/09	5,076	5,076	5,339	5,339	(0.07)	3	1K	5M
1383/04/08	5,095	5,095	5,343	5,343	(0.37)	13	6K	31M
1383/04/07	5,400	5,300	5,401	5,363	(2.9)	49	120K	646M
1383/04/06	5,600	5,200	5,600	5,523	1.51	72	90K	495M
1383/04/03	5,202	5,202	5,518	5,441	3.52	107	225K	1B
1383/04/02	5,175	5,150	5,431	5,256	1.55	122	292K	2B
1383/04/01	5,176	5,176	5,200	5,176	(4.99)	85	133K	686M
1383/03/31	5,460	5,432	5,460	5,448	(4.71)	53	80K	433M
1383/03/30	6,000	5,462	6,000	5,717	(0.56)	143	215K	1B
1383/03/27	5,749	5,749	5,749	5,749	4.99	78	108K	619M
1383/03/26	5,550	5,175	5,577	5,476	3.09	267	500K	3B
1383/03/25	5,312	5,312	5,312	5,312	(4.99)	80	243K	1B
1383/03/24	5,352	5,352	5,591	5,591	(0.75)	9	12K	65M
1383/03/23	5,633	5,633	5,633	5,633	(4.99)	50	84K	474M
1383/03/20	6,416	5,807	6,416	5,929	(2.99)	178	334K	2B
1383/03/19	6,144	5,850	6,144	6,112	4.44	279	684K	4B
1383/03/18	5,852	5,852	5,852	5,852	4.99	57	95K	558M
1383/03/17	5,574	5,574	5,574	5,574	4.99	59	109K	609M
1383/03/16	5,310	5,300	5,310	5,309	4.96	106	216K	1B
1383/03/13	5,075	4,900	5,075	5,058	4.63	170	424K	2B
1383/03/12	4,856	4,640	4,856	4,834	4.52	188	373K	2B
1383/03/11	4,630	4,524	4,638	4,625	4.69	80	105K	484M
1383/03/10	4,475	4,291	4,475	4,418	3.66	144	247K	1B
1383/03/09	4,276	4,180	4,276	4,262	4.64	193	437K	2B
1383/03/06	4,096	3,880	4,096	4,073	4.41	331	755K	3B
1383/03/05	3,902	3,901	3,902	3,901	4.95	60	82K	320M
1383/03/04	3,717	3,717	3,717	3,717	5.00	63	83K	308M
1383/03/03	3,545	3,540	3,545	3,540	4.83	62	80K	284M
1383/03/02	3,377	3,377	3,377	3,377	4.97	93	152K	513M
1383/02/30	3,242	3,217	3,242	3,217	4.18	32	69K	225M
1383/02/29	3,207	3,088	3,207	3,088	1.08	15	18K	58M
1383/02/28	3,163	3,055	3,163	3,055	1.39	13	23K	74M
1383/02/27	3,013	3,013	3,013	3,013	4.98	36	82K	249M
1383/02/26	2,879	2,870	2,879	2,870	4.67	33	77K	222M
1383/02/23	2,866	2,742	2,866	2,742	0.44	4	8K	22M
1383/02/22	2,865	2,730	2,865	2,730	0.04	2	1K	3M
1383/02/21	2,808	2,729	2,808	2,729	2.02	23	34K	95M
1383/02/20	2,675	2,675	2,675	2,675	4.98	59	125K	334M
1383/02/19	2,674	2,548	2,674	2,548	0.04	3	1K	3M
1383/02/16	2,664	2,547	2,664	2,547	0.35	4	7K	17M
1383/02/15	2,538	2,538	2,538	2,538	4.96	33	90K	228M
1383/02/14	2,510	2,418	2,510	2,418	1.13	13	19K	48M
1383/02/13	2,504	2,391	2,504	2,391	0.25	4	5K	12M
1383/02/12	2,497	2,385	2,497	2,385	0.25	5	5K	12M
1383/02/09	2,476	2,379	2,476	2,379	0.85	9	15K	36M
1383/02/08	2,441	2,359	2,441	2,359	1.46	12	24K	59M
1383/02/07	2,440	2,325	2,440	2,325	0.04	2	1K	3M
1383/02/06	2,421	2,324	2,421	2,324	0.78	7	13K	32M
1383/02/05	2,389	2,306	2,389	2,306	1.32	11	22K	53M
1383/02/02	2,383	2,276	2,383	2,276	0.26	2	5K	12M
1383/01/30	2,191	2,191	2,371	2,270	0.49	28	66K	150M
1383/01/29	2,192	2,191	2,259	2,259	(0.57)	5	13K	29M
1383/01/26	2,251	2,192	2,272	2,272	(1.52)	17	30K	68M
1383/01/25	2,290	2,273	2,307	2,307	(0.13)	14	7K	17M
1383/01/24	2,297	2,208	2,310	2,310	(0.6)	11	13K	29M
1383/01/22	2,350	2,260	2,350	2,324	(2.27)	17	44K	101M
1383/01/19	2,390	2,359	2,390	2,378	0.21	20	30K	71M
1383/01/18	2,360	2,360	2,390	2,373	0.76	25	151K	359M
1383/01/17	2,356	2,342	2,356	2,355	(0.04)	16	53K	126M
1383/01/16	2,348	2,347	2,358	2,356	(0.08)	13	51K	120M
1383/01/15	2,371	2,300	2,372	2,358	(0.34)	20	38K	89M
1383/01/11	2,471	2,366	2,471	2,366	0.0	5	2K	4M
1383/01/10	2,390	2,366	2,398	2,366	0.38	9	15K	36M
1383/01/09	2,400	2,351	2,400	2,357	0.13	18	17K	41M
1382/12/27	2,407	2,354	2,407	2,354	2.66	10	33K	80M
1382/12/26	2,321	2,293	2,321	2,293	1.73	8	36K	85M
1382/12/25	2,255	2,254	2,321	2,254	1.94	22	27K	62M
1382/12/23	2,215	2,211	2,215	2,211	0.05	16	22K	48M
1382/12/20	2,200	2,199	2,223	2,210	(0.58)	15	37K	82M
1382/12/19	2,222	2,222	2,230	2,223	(0.04)	4	2K	5M
1382/12/18	2,250	2,224	2,250	2,224	0.14	5	8K	18M
1382/12/17	2,223	2,221	2,225	2,221	0.0	9	16K	36M
1382/12/16	2,227	2,202	2,227	2,221	(0.22)	15	25K	56M
1382/12/13	2,230	2,202	2,230	2,226	(0.18)	3	9K	21M
1382/12/10	2,230	2,228	2,231	2,230	(0.04)	6	9K	19M
1382/12/09	2,145	2,145	2,254	2,231	3.91	13	65K	145M
1382/12/06	2,200	2,147	2,200	2,147	0.14	3	4K	8M
1382/12/05	2,145	2,144	2,145	2,144	0.0	5	11K	24M
1382/12/04	2,144	2,144	2,145	2,144	(0.05)	4	3K	7M
1382/12/02	2,111	2,111	2,198	2,145	1.42	11	30K	65M
1382/11/29	2,116	2,115	2,116	2,115	0.0	3	14K	30M
1382/11/28	2,197	2,115	2,198	2,115	0.19	5	3K	7M
1382/11/27	2,194	2,080	2,194	2,111	(3.56)	39	146K	308M
1382/11/26	2,085	2,085	2,189	2,189	(0.23)	2	2K	5M
1382/11/25	2,174	2,174	2,194	2,194	(2.32)	13	44K	96M
1382/11/20	2,176	2,176	2,246	2,246	(0.04)	2	397	865K
1382/11/18	2,150	2,150	2,247	2,247	(0.18)	2	2K	4M
1382/11/15	2,200	2,178	2,251	2,251	(0.97)	13	18K	40M
1382/11/14	2,178	2,178	2,273	2,273	(0.83)	3	10K	22M
1382/11/12	2,300	2,248	2,300	2,292	(0.22)	7	15K	34M
1382/11/11	2,314	2,297	2,314	2,297	0.04	5	7K	16M
1382/11/08	2,300	2,290	2,300	2,296	(0.82)	13	16K	37M
1382/10/17	2,310	2,305	2,350	2,315	0.74	28	47K	110M
1382/10/16	2,302	2,295	2,305	2,298	2.22	41	126K	289M
1382/10/15	2,292	2,248	2,292	2,248	2.98	12	34K	77M
1382/10/14	2,277	2,183	2,277	2,183	0.65	8	7K	17M
1382/10/10	2,257	2,169	2,257	2,169	0.88	5	10K	23M
1382/10/09	2,195	2,150	2,209	2,150	2.19	14	26K	58M
1382/10/08	2,100	2,100	2,126	2,104	0.19	8	14K	30M
1382/10/07	2,100	2,100	2,100	2,100	6.11	1	10K	21M
1382/10/01	1,974	1,972	1,980	1,979	(0.05)	9	26K	52M
1382/09/30	2,037	1,971	2,037	1,980	0.46	13	13K	27M
1382/09/26	1,972	1,970	1,972	1,971	(0.05)	6	6K	11M
1382/09/25	2,039	1,972	2,039	1,972	0.15	3	3K	6M
1382/09/24	2,002	1,910	2,039	1,969	(0.66)	21	103K	203M
1382/09/23	1,985	1,982	1,985	1,982	0.0	10	22K	44M
1382/09/22	1,976	1,970	1,982	1,982	(0.2)	9	14K	27M
1382/09/19	1,964	1,964	1,986	1,986	(1.1)	15	28K	54M
1382/09/18	1,972	1,970	2,008	2,008	(0.05)	4	1K	3M
1382/09/17	1,999	1,985	2,009	2,009	(0.15)	10	8K	15M
1382/09/16	1,988	1,988	2,021	2,012	(3.82)	22	44K	87M
1382/09/15	2,060	2,020	2,092	2,092	(0.24)	4	6K	13M
1382/09/12	2,066	2,066	2,097	2,097	(0.1)	2	3K	6M
1382/09/11	2,078	2,078	2,099	2,099	(0.05)	5	776	2M
1382/09/10	2,095	2,095	2,100	2,100	(0.05)	2	1K	3M
1382/09/09	2,098	2,098	2,101	2,101	(0.05)	2	204	428K
1382/09/08	2,101	2,101	2,109	2,102	0.05	9	11K	24M
1382/09/04	2,100	2,100	2,101	2,101	0.62	19	62K	129M
1382/09/03	2,081	2,079	2,100	2,088	0.38	19	36K	76M
1382/09/02	2,080	2,080	2,080	2,080	0.0	1	201	418K
1382/09/01	2,163	2,073	2,163	2,080	0.97	7	15K	31M
1382/08/28	2,075	2,060	2,075	2,060	0.10	6	7K	14M
1382/08/27	2,060	2,058	2,100	2,058	0.10	6	7K	14M
1382/08/26	2,070	2,056	2,071	2,056	0.44	16	32K	67M
1382/08/24	2,067	2,047	2,067	2,047	0.10	14	6K	13M
1382/08/21	2,137	2,045	2,137	2,045	0.39	2	5K	11M
1382/08/19	2,056	2,037	2,056	2,037	3.98	62	45K	93M
1382/08/17	2,017	1,959	2,017	1,959	0.05	4	1K	3M
1382/08/14	2,001	1,958	2,004	1,958	0.46	26	11K	21M
1382/08/13	1,980	1,949	2,000	1,949	2.31	13	27K	54M
1382/08/12	1,982	1,905	1,982	1,905	0.90	6	10K	20M
1382/08/11	1,911	1,888	1,913	1,888	1.29	15	32K	60M
1382/08/10	1,900	1,864	1,900	1,864	0.65	7	15K	29M
1382/08/07	1,858	1,852	1,870	1,852	0.76	43	30K	56M
1382/08/06	1,864	1,838	1,864	1,838	3.49	9	41K	76M
1382/08/05	1,854	1,776	1,854	1,776	0.57	8	7K	12M
1382/08/04	1,783	1,766	1,800	1,766	2.14	14	31K	55M
1382/08/03	1,743	1,729	1,743	1,729	0.17	14	13K	23M
1382/07/30	1,741	1,726	1,784	1,726	0.23	7	5K	8M
1382/07/29	1,785	1,722	1,785	1,722	1.29	9	15K	27M
1382/07/28	1,706	1,700	1,707	1,700	0.0	6	7K	11M
1382/07/27	1,700	1,700	1,700	1,700	1.74	40	133K	227M
1382/07/23	1,685	1,665	1,685	1,671	(0.83)	31	78K	131M
1382/07/22	1,703	1,652	1,703	1,685	(1.06)	63	53K	89M
1382/07/21	1,697	1,697	1,729	1,703	0.35	22	38K	65M
1382/07/19	1,697	1,696	1,698	1,697	0.0	9	16K	28M
1382/07/16	1,697	1,697	1,700	1,697	(4.98)	16	72K	123M
1382/07/15	1,738	1,729	1,786	1,786	(1.87)	41	23K	40M
1382/07/14	1,751	1,740	1,820	1,820	(0.22)	5	2K	4M
1382/07/13	1,785	1,751	1,824	1,824	(1.03)	6	11K	20M
1382/07/12	1,800	1,800	1,843	1,843	(0.05)	2	510	918K
1382/07/09	1,838	1,828	1,844	1,844	(0.27)	20	12K	22M
1382/07/08	1,849	1,849	1,850	1,849	(2.01)	32	63K	117M
1382/06/26	1,857	1,857	1,887	1,887	(0.47)	32	12K	22M
1382/06/25	1,876	1,876	1,896	1,896	(0.05)	5	1K	2M
1382/06/24	1,886	1,886	1,897	1,897	0.0	4	641	1M
1382/06/23	1,891	1,891	1,897	1,897	0.0	2	3K	5M
1382/06/17	1,900	1,894	1,900	1,897	(3.66)	31	34K	64M
1382/06/16	1,900	1,871	1,969	1,969	0.0	19	26K	50M
1382/06/15	1,885	1,884	1,969	1,969	0.0	9	14K	26M
1382/06/12	1,940	1,930	1,969	1,969	0.0	87	27K	53M
1382/06/11	1,938	1,930	1,969	1,969	0.0	44	12K	22M
1382/06/10	1,969	1,968	1,969	1,969	4.96	95	136K	268M
1382/06/09	1,876	1,876	1,876	1,876	4.98	29	201K	378M
1382/06/08	1,787	1,787	1,787	1,787	4.99	14	58K	104M
1382/06/05	1,787	1,702	1,787	1,702	0.0	4	8K	14M
1382/06/04	1,787	1,702	1,787	1,702	0.0	12	20K	36M
1382/06/03	1,787	1,702	1,787	1,702	0.0	3	7K	12M
1382/06/02	1,702	1,702	1,702	1,702	5.00	14	56K	96M
1382/05/29	1,700	1,621	1,702	1,621	0.0	5	9K	16M
1382/05/28	1,621	1,621	1,621	1,621	0.0	2	5K	8M
1382/05/27	1,621	1,621	1,621	1,621	0.0	17	93K	152M
1382/05/26	1,621	1,621	1,621	1,621	0.0	4	6K	9M
1382/05/25	1,621	1,621	1,621	1,621	0.0	45	50K	81M
1382/05/21	1,621	1,621	1,621	1,621	0.0	42	14K	23M
1382/05/20	1,621	1,621	1,621	1,621	0.0	6	11K	19M
1382/05/19	1,621	1,621	1,621	1,621	0.0	19	63K	103M
1382/05/18	1,621	1,621	1,621	1,621	0.0	17	6K	9M
1382/05/15	1,610	1,600	1,621	1,621	0.0	30	19K	31M
1382/05/14	1,621	1,620	1,621	1,621	0.0	116	78K	127M
1382/05/13	1,601	1,601	1,621	1,621	0.68	7	28K	45M
1382/05/12	1,599	1,599	1,610	1,610	0.63	8	30K	48M
1382/05/08	1,575	1,575	1,600	1,600	1.91	4	35K	56M
1382/05/07	1,569	1,569	1,570	1,570	0.06	38	70K	110M
1382/05/06	1,570	1,540	1,570	1,569	2.15	12	38K	59M
1382/05/05	1,507	1,506	1,537	1,536	2.20	8	20K	30M
1382/05/04	1,503	1,503	1,503	1,503	0.07	9	50K	76M
1382/05/01	1,500	1,500	1,502	1,502	0.13	6	25K	38M
1382/04/31	1,575	1,500	1,575	1,500	(4.4)	12	22K	35M
1382/04/30	1,567	1,567	1,571	1,569	0.38	17	23K	36M
1382/04/29	1,565	1,563	1,565	1,563	0.19	12	30K	47M
1382/04/28	1,514	1,502	1,560	1,560	0.0	35	37K	57M
1382/04/25	1,560	1,498	1,572	1,560	4.00	53	22K	34M
1382/04/24	1,500	1,500	1,500	1,500	0.0	7	33K	49M
1382/04/23	1,497	1,450	1,500	1,500	0.0	78	74K	111M
1382/04/22	1,450	1,450	1,500	1,500	0.0	11	46K	68M
1382/04/21	1,500	1,500	1,500	1,500	(4.94)	5	50K	75M
1382/04/17	1,578	1,578	1,578	1,578	0.0	2	10K	16M
1382/04/16	1,548	1,548	1,626	1,578	1.87	74	97K	153M
1382/04/15	1,550	1,548	1,550	1,549	(0.06)	7	23K	36M
1382/04/14	1,550	1,550	1,550	1,550	(1.59)	2	2K	3M
1382/04/09	1,573	1,573	1,577	1,575	0.13	21	25K	39M
1382/04/08	1,569	1,569	1,573	1,573	0.0	9	21K	34M
1382/04/07	1,498	1,498	1,573	1,573	4.80	45	166K	250M
1382/04/04	1,501	1,501	1,550	1,501	(5.0)	29	46K	70M
1382/04/03	1,634	1,580	1,634	1,580	(4.99)	38	18K	29M
1382/03/27	1,659	1,659	1,663	1,663	(0.3)	70	27K	45M
1382/03/26	1,668	1,668	1,669	1,668	(0.18)	3	833	1M
1382/03/25	1,671	1,671	1,671	1,671	(1.3)	1	297	496K
1382/03/20	1,692	1,692	1,693	1,693	(0.29)	36	23K	39M
1382/03/19	1,698	1,698	1,700	1,698	(0.29)	6	2K	4M
1382/03/18	1,700	1,700	1,703	1,703	(0.29)	45	23K	39M
1382/03/17	1,708	1,708	1,708	1,708	(0.06)	1	291	497K
1382/03/13	1,709	1,709	1,709	1,709	(4.95)	1	3K	6M
1382/03/10	1,798	1,794	1,799	1,798	0.0	17	100K	179M
1382/03/07	1,798	1,798	1,800	1,798	(0.22)	21	12K	22M
1382/03/06	1,802	1,800	1,804	1,802	(0.11)	7	11K	20M
1382/03/05	1,804	1,804	1,804	1,804	0.0	1	7K	13M
1382/03/04	1,804	1,804	1,805	1,804	0.06	6	10K	17M
1382/03/03	1,820	1,803	1,820	1,803	(0.93)	33	41K	73M
1382/02/31	1,800	1,798	1,820	1,820	1.11	28	66K	119M
1382/02/30	1,800	1,799	1,800	1,800	0.0	6	18K	32M
1382/02/28	1,800	1,739	1,800	1,800	3.99	7	19K	34M
1382/02/27	1,750	1,731	1,750	1,731	0.0	5	4K	7M
1382/02/24	1,730	1,647	1,731	1,731	0.0	17	32K	55M
1382/02/23	1,823	1,731	1,823	1,731	(4.99)	8	22K	40M
1382/02/22	1,822	1,756	1,822	1,822	4.95	10	7K	13M
1382/02/21	1,731	1,731	1,736	1,736	0.35	11	42K	74M
1382/02/20	1,730	1,672	1,730	1,730	4.98	8	17K	29M
1382/02/17	1,624	1,624	1,648	1,648	3.00	15	24K	39M
1382/02/15	1,600	1,600	1,600	1,600	0.06	7	6K	9M
1382/02/14	1,678	1,599	1,678	1,599	0.0	18	41K	67M
1382/02/13	1,599	1,599	1,599	1,599	4.99	2	2K	4M
1382/02/09	1,540	1,511	1,543	1,523	0.73	24	57K	86M
1382/02/08	1,512	1,487	1,512	1,512	3.42	21	22K	33M
1382/02/07	1,450	1,450	1,462	1,462	3.32	7	51K	74M
1382/02/06	1,413	1,413	1,415	1,415	1.07	4	7K	10M
1382/02/02	1,400	1,400	1,400	1,400	1.16	1	2K	2M
1382/02/01	1,384	1,351	1,384	1,384	4.93	24	125K	170M
1382/01/27	1,319	1,319	1,319	1,319	0.30	3	5K	6M
1382/01/26	1,305	1,305	1,320	1,315	1.08	12	14K	19M
1382/01/25	1,290	1,290	1,301	1,301	1.25	18	42K	54M
1382/01/24	1,285	1,285	1,285	1,285	0.39	1	1K	2M
1382/01/23	1,273	1,273	1,280	1,280	1.43	17	43K	55M
1382/01/18	1,264	1,262	1,264	1,262	(0.63)	11	29K	36M
1382/01/17	1,270	1,270	1,270	1,270	(2.31)	4	18K	23M
1382/01/16	1,300	1,300	1,300	1,300	3.34	1	8K	10M
1382/01/06	1,259	1,258	1,259	1,258	0.16	5	1K	2M
1382/01/05	1,254	1,254	1,256	1,256	0.08	2	609	764K
1381/12/27	1,255	1,254	1,255	1,255	0.08	6	10K	13M
1381/12/26	1,257	1,254	1,257	1,254	0.08	16	60K	75M
1381/12/25	1,253	1,253	1,253	1,253	0.16	9	36K	45M
1381/12/24	1,251	1,251	1,251	1,251	0.0	5	4K	4M
1381/12/21	1,251	1,251	1,251	1,251	0.08	10	8K	10M
1381/12/19	1,245	1,240	1,250	1,250	0.32	9	31K	38M
1381/12/18	1,246	1,246	1,246	1,246	0.0	12	28K	35M
1381/12/17	1,246	1,246	1,246	1,246	(0.08)	11	8K	11M
1381/12/14	1,247	1,247	1,247	1,247	0.0	8	8K	10M
1381/12/13	1,247	1,247	1,247	1,247	0.0	3	1K	2M
1381/12/12	1,247	1,247	1,247	1,247	(0.08)	2	5K	6M
1381/12/11	1,248	1,248	1,248	1,248	0.08	1	115	144K
1381/12/10	1,244	1,243	1,247	1,247	0.0	7	43K	53M
1381/12/06	1,247	1,247	1,247	1,247	(0.24)	1	4K	4M
1381/12/05	1,250	1,250	1,250	1,250	0.0	4	16K	20M
1381/12/04	1,250	1,250	1,250	1,250	0.0	5	5K	6M
1381/11/29	1,250	1,250	1,250	1,250	0.0	9	25K	31M
1381/11/28	1,250	1,250	1,250	1,250	0.0	20	34K	42M
1381/11/27	1,250	1,250	1,250	1,250	0.0	10	19K	24M
1381/11/26	1,250	1,250	1,250	1,250	0.0	3	1K	1M
1381/11/21	1,256	1,250	1,256	1,250	(0.48)	23	30K	37M
1381/11/20	1,257	1,256	1,257	1,256	0.16	5	6K	7M
1381/11/19	1,254	1,254	1,254	1,254	0.0	24	14K	18M
1381/11/16	1,254	1,254	1,254	1,254	0.08	4	30K	38M
1381/11/15	1,253	1,252	1,253	1,253	0.08	7	33K	41M
1381/11/14	1,252	1,252	1,252	1,252	0.0	1	337	422K
1381/11/13	1,252	1,252	1,252	1,252	(19.23)	2	1K	2M
1381/10/11	1,550	1,550	1,550	1,550	0.0	1	40	62K
1381/10/10	1,550	1,550	1,550	1,550	0.0	16	28K	44M
1381/10/08	1,552	1,550	1,553	1,550	(0.06)	5	7K	11M
1381/10/07	1,551	1,551	1,551	1,551	0.06	2	2K	3M
1381/10/04	1,550	1,549	1,550	1,550	2.38	13	22K	35M
1381/10/03	1,411	1,411	1,514	1,514	1.95	145	67K	100M
1381/09/30	1,485	1,485	1,485	1,485	(0.54)	2	334	496K
1381/09/27	1,494	1,493	1,495	1,493	(0.27)	3	2K	3M
1381/09/26	1,496	1,496	1,497	1,497	0.0	12	13K	20M
1381/09/25	1,496	1,495	1,497	1,497	(0.2)	17	56K	84M
1381/09/24	1,505	1,500	1,505	1,500	(0.86)	4	2K	2M
1381/09/23	1,513	1,513	1,513	1,513	(0.07)	2	655	991K
1381/09/20	1,514	1,514	1,514	1,514	(0.26)	1	127K	192M
1381/09/19	1,519	1,518	1,519	1,518	(0.07)	7	6K	9M
1381/09/18	1,518	1,518	1,519	1,519	(0.39)	5	1K	2M
1381/09/17	1,522	1,522	1,525	1,525	(0.13)	13	30K	45M
1381/09/16	1,529	1,527	1,529	1,527	(0.72)	3	10K	15M
1381/09/12	1,538	1,538	1,538	1,538	0.0	6	12K	19M
1381/09/11	1,538	1,538	1,538	1,538	0.0	2	3K	5M
1381/09/10	1,530	1,530	1,538	1,538	0.46	8	117K	180M
1381/09/09	1,531	1,531	1,531	1,531	(0.26)	5	6K	9M
1381/09/04	1,535	1,535	1,535	1,535	(0.2)	4	1K	2M
1381/09/02	1,537	1,537	1,538	1,538	0.0	7	11K	18M
1381/08/29	1,541	1,538	1,541	1,538	(0.13)	7	7K	11M
1381/08/28	1,540	1,540	1,540	1,540	0.13	19	11K	17M
1381/08/27	1,539	1,538	1,539	1,538	0.0	2	1K	2M
1381/08/26	1,538	1,538	1,538	1,538	0.20	2	964	1M
1381/08/25	1,536	1,534	1,536	1,535	0.07	10	7K	11M
1381/08/22	1,534	1,534	1,534	1,534	0.0	2	4K	7M
1381/08/21	1,528	1,528	1,534	1,534	0.79	5	8K	12M
1381/08/19	1,526	1,522	1,527	1,522	0.13	6	8K	13M
1381/08/18	1,512	1,510	1,520	1,520	1.67	5	14K	22M
1381/08/15	1,486	1,486	1,495	1,495	0.61	4	4K	6M
1381/08/14	1,486	1,486	1,486	1,486	2.48	2	4K	6M
1381/08/13	1,430	1,420	1,450	1,450	2.40	14	7K	11M
1381/08/12	1,416	1,416	1,416	1,416	0.28	1	500K	708M
1381/08/11	1,399	1,398	1,413	1,412	0.86	48	27K	39M
1381/08/07	1,399	1,399	1,400	1,400	0.0	3	2K	2M
1381/08/06	1,400	1,400	1,400	1,400	0.0	14	7K	10M
1381/08/05	1,400	1,400	1,400	1,400	0.0	1	212	297K
1381/08/04	1,400	1,400	1,400	1,400	0.0	2	7K	10M
1381/08/01	1,400	1,400	1,400	1,400	0.0	32	116K	162M
1381/07/29	1,400	1,400	1,400	1,400	0.0	189	27K	38M
1381/07/28	1,400	1,400	1,400	1,400	0.0	250	55K	76M
1381/07/27	1,305	1,305	1,400	1,400	1.97	52	40K	56M
1381/07/24	1,378	1,360	1,378	1,373	(1.29)	33	13K	18M
1381/07/23	1,391	1,391	1,391	1,391	(0.5)	2	1K	2M
1381/07/22	1,380	1,380	1,398	1,398	(0.43)	198	50K	69M
1381/07/21	1,400	1,400	1,404	1,404	(0.5)	65	61K	85M
1381/07/20	1,410	1,345	1,411	1,411	(0.28)	62	46K	64M
1381/07/17	1,415	1,415	1,415	1,415	(4.97)	23	10K	15M
1381/07/16	1,489	1,489	1,489	1,489	(4.98)	5	1K	2M
1381/07/14	1,575	1,567	1,580	1,567	(1.63)	45	19K	30M
1381/07/10	1,594	1,593	1,594	1,593	(1.97)	44	10K	16M
1381/07/09	1,625	1,625	1,625	1,625	(1.1)	10	9K	15M
1381/07/08	1,643	1,643	1,643	1,643	(0.3)	1	1K	2M
1381/07/07	1,648	1,648	1,648	1,648	(1.9)	1	1K	2M
1381/07/06	1,680	1,680	1,680	1,680	(1.75)	26	4K	7M
1381/07/03	1,710	1,710	1,710	1,710	(0.41)	30	13K	23M
1381/07/02	1,717	1,717	1,717	1,717	(0.46)	1	1K	2M
1381/07/01	1,725	1,725	1,725	1,725	(0.75)	34	9K	16M
1381/06/31	1,738	1,738	1,739	1,738	(0.23)	3	4K	6M
1381/06/27	1,742	1,742	1,742	1,742	(0.34)	7	1K	2M
1381/06/26	1,748	1,748	1,749	1,748	(0.23)	24	15K	27M
1381/06/25	1,752	1,752	1,752	1,752	(0.06)	2	6K	10M
1381/06/24	1,753	1,753	1,753	1,753	(0.11)	11	1K	2M
1381/06/23	1,754	1,754	1,755	1,755	(0.06)	5	11K	20M
1381/06/20	1,756	1,756	1,757	1,756	(0.06)	4	2K	3M
1381/06/18	1,754	1,754	1,757	1,757	0.0	36	39K	68M
1381/06/17	1,755	1,670	1,757	1,757	0.0	8	12K	22M
1381/06/16	1,757	1,757	1,757	1,757	0.0	4	2K	3M
1381/06/13	1,756	1,756	1,757	1,757	0.06	12	26K	46M
1381/06/12	1,756	1,755	1,756	1,756	0.06	5	5K	9M
1381/06/11	1,753	1,668	1,755	1,755	0.0	29	43K	72M
1381/06/10	1,755	1,755	1,760	1,755	0.0	18	22K	39M
1381/06/09	1,755	1,755	1,755	1,755	0.0	3	2K	4M
1381/06/04	1,842	1,755	1,842	1,755	0.0	67	105K	188M
1381/06/03	1,755	1,755	1,755	1,755	4.96	4	1K	2M
1381/06/02	1,672	1,672	1,672	1,672	4.96	1	1K	2M
1381/05/30	1,593	1,593	1,593	1,593	4.94	3	1K	2M
1381/05/29	1,491	1,491	1,519	1,518	2.08	89	119K	178M
1381/05/28	1,487	1,487	1,487	1,487	4.94	4	3K	4M
1381/05/27	1,417	1,417	1,417	1,417	4.96	8	16K	23M
1381/05/26	1,350	1,350	1,350	1,350	4.98	2	1K	2M
1381/05/23	1,283	1,283	1,286	1,286	1.02	5	5K	7M
1381/05/22	1,273	1,273	1,273	1,273	1.19	3	2K	2M
1381/05/20	1,255	1,255	1,258	1,258	1.70	67	64K	80M
1381/05/19	1,237	1,237	1,237	1,237	0.32	2	15K	18M
1381/05/16	1,231	1,231	1,233	1,233	0.82	3	1K	1M
1381/05/15	1,223	1,223	1,223	1,223	0.99	1	1K	1M
1381/05/14	1,240	1,211	1,240	1,211	0.50	5	14K	17M
1381/05/13	1,202	1,202	1,205	1,205	0.33	20	65K	79M
1381/05/12	1,201	1,201	1,201	1,201	0.92	8	57K	69M
1381/05/09	1,189	1,189	1,190	1,190	0.17	9	939K	1B
1381/05/08	1,188	1,188	1,188	1,188	0.0	3	5K	6M
1381/05/07	1,200	1,187	1,200	1,188	0.08	7	30K	35M
1381/05/06	1,187	1,187	1,187	1,187	0.08	2	11K	13M
1381/05/05	1,186	1,186	1,186	1,186	0.25	1	5K	6M
1381/05/02	1,184	1,183	1,184	1,183	0.08	2	3K	3M
1381/05/01	1,190	1,182	1,190	1,182	0.08	3	11K	13M
1381/04/31	1,181	1,181	1,181	1,181	0.17	19	55K	65M
1381/04/30	1,179	1,179	1,180	1,179	0.0	9	13K	15M
1381/04/29	1,179	1,179	1,179	1,179	0.08	2	2K	3M
1381/04/26	1,176	1,176	1,178	1,178	0.17	5	23K	26M
1381/04/25	1,176	1,176	1,176	1,176	0.09	2	1K	1M
1381/04/24	1,175	1,175	1,175	1,175	0.09	1	1K	1M
1381/04/23	1,175	1,174	1,175	1,174	0.0	4	2K	2M
1381/04/22	1,174	1,174	1,174	1,174	0.09	5	1K	1M
1381/04/19	1,173	1,170	1,173	1,173	0.09	16	86K	100M
1381/04/17	1,172	1,172	1,172	1,172	0.09	2	6K	7M
1381/04/16	1,170	1,170	1,171	1,171	0.0	7	13K	15M
1381/04/15	1,170	1,169	1,171	1,171	0.0	17	29K	34M
1381/04/12	1,170	1,170	1,171	1,171	0.09	2	6K	7M
1381/04/11	1,170	1,170	1,170	1,170	0.0	481	96K	112M
1381/04/10	1,170	1,170	1,171	1,170	0.0	282	63K	73M
1381/04/09	1,170	1,170	1,170	1,170	0.0	12	81K	95M
1381/04/08	1,171	1,170	1,171	1,170	0.0	243	37K	43M
1381/04/05	1,170	1,170	1,170	1,170	0.0	249	141K	165M
1381/04/04	1,170	1,170	1,170	1,170	0.0	257	50K	58M
1381/04/03	1,170	1,170	1,170	1,170	0.0	338	106K	124M
1381/04/02	1,170	1,170	1,170	1,170	0.0	175	100K	117M
1381/04/01	1,170	1,170	1,170	1,170	0.0	75	1M	1B