Name: سیمان لار سبزوار
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان لار سبزوار
سبزوا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	11,980	11,300	11,980	11,910	2.32	2,587	72M	863B
1405/06/25	11,640	11,640	11,640	11,640	2.92	423	10M	116B
1405/06/24	11,310	11,310	11,310	11,310	2.91	225	5M	51B
1405/06/23	10,990	10,990	10,990	10,990	3.00	252	4M	45B
1405/06/22	10,670	10,670	10,670	10,670	2.99	199	3M	30B
1405/06/21	10,360	10,360	10,360	10,360	2.98	201	4M	40B
1405/06/18	10,060	10,060	10,060	10,060	2.97	252	5M	51B
1405/06/17	9,770	9,770	9,770	9,770	2.95	183	5M	44B
1405/06/16	9,490	9,490	9,490	9,490	2.93	207	9M	88B
1405/06/15	9,150	9,150	9,220	9,220	2.90	247	8M	72B
1405/06/14	8,580	8,580	9,000	8,960	2.52	668	14M	125B
1405/06/11	8,640	8,640	9,150	8,740	(1.8)	964	14M	126B
1405/06/10	9,090	8,570	9,090	8,900	0.79	689	18M	158B
1405/06/09	8,840	8,660	8,840	8,830	2.79	615	10M	84B
1405/06/08	8,590	8,440	8,590	8,590	3.00	486	9M	75B
1405/06/07	8,590	8,440	8,590	8,590	3.00	486	9M	75B
1405/06/04	8,180	8,180	8,350	8,340	2.84	527	7M	62B
1405/06/03	7,910	7,910	8,200	8,110	1.76	622	6M	45B
1405/06/02	8,030	7,860	8,180	7,970	(1.6)	621	8M	63B
1405/06/01	8,230	7,980	8,420	8,100	(1.46)	613	7M	59B
1405/05/31	7,990	7,990	8,250	8,220	2.62	476	6M	53B
1405/05/28	8,070	7,900	8,130	8,010	(1.6)	563	6M	47B
1405/05/27	8,250	8,070	8,250	8,140	(2.05)	655	8M	68B
1405/05/26	8,150	8,150	8,320	8,310	2.85	471	5M	43B
1405/05/25	8,080	7,920	8,290	8,080	(0.25)	651	7M	58B
1405/05/24	8,360	8,080	8,360	8,100	(2.64)	489	6M	46B
1405/05/21	8,390	8,200	8,490	8,320	(0.48)	549	8M	65B
1405/05/20	8,390	8,200	8,490	8,320	(0.48)	549	8M	65B
1405/05/19	8,250	8,230	8,590	8,360	(1.42)	674	9M	77B
1405/05/18	8,600	8,410	8,720	8,480	(2.08)	518	9M	75B
1405/05/17	8,670	8,500	8,670	8,660	2.85	634	9M	81B
1405/05/14	8,470	8,300	8,470	8,420	2.31	589	9M	75B
1405/05/13	8,150	8,100	8,240	8,230	2.88	393	6M	52B
1405/05/12	8,150	8,100	8,240	8,230	2.88	393	6M	52B
1405/05/11	8,010	7,850	8,170	8,000	0.76	420	3M	27B
1405/05/10	7,940	7,930	8,280	7,940	(2.82)	491	9M	74B
1405/05/07	8,170	8,170	8,210	8,170	(2.97)	559	13M	107B
1405/05/06	8,660	8,380	8,680	8,420	(2.43)	819	14M	118B
1405/05/05	8,900	8,420	8,900	8,630	(0.35)	598	10M	87B
1405/05/04	8,650	8,450	8,670	8,660	2.85	528	10M	90B
1405/05/03	8,560	8,180	8,680	8,420	(0.12)	839	15M	127B
1405/04/31	8,540	8,120	8,560	8,430	1.32	819	11M	96B
1405/04/30	8,310	8,200	8,320	8,320	2.97	392	8M	66B
1405/04/29	8,080	8,000	8,080	8,080	2.93	358	7M	55B
1405/04/28	7,900	7,700	7,900	7,850	2.35	669	11M	84B
1405/04/27	7,590	7,590	7,690	7,670	2.68	514	11M	86B
1405/04/24	7,450	7,440	7,480	7,470	2.75	562	12M	89B
1405/04/23	7,100	7,100	7,290	7,270	2.68	411	9M	67B
1405/04/22	7,070	7,070	7,300	7,080	(2.75)	508	8M	56B
1405/04/21	7,280	7,280	7,300	7,280	(2.93)	243	4M	29B
1405/04/20	7,400	7,400	7,790	7,500	(1.57)	653	11M	81B
1405/04/17	7,700	7,440	7,850	7,620	(0.65)	916	13M	95B
1405/04/16	7,270	7,270	7,700	7,670	2.54	312	11M	85B
1405/04/15	7,680	7,380	7,760	7,480	(1.58)	1,340	17M	128B
1405/04/14	7,680	7,380	7,760	7,480	(1.58)	1,340	17M	128B
1405/04/13	7,680	7,380	7,760	7,480	(1.58)	1,340	17M	128B
1405/04/10	7,680	7,380	7,760	7,480	(1.58)	1,340	17M	128B
1405/04/09	7,240	7,240	7,680	7,600	1.88	917	20M	156B
1405/04/08	7,460	7,460	7,460	7,460	(2.99)	232	3M	24B
1405/04/07	7,690	7,690	7,690	7,690	(2.9)	104	2M	14B
1405/04/06	7,920	7,920	7,920	7,920	(2.94)	133	2M	20B
1405/04/03	8,160	8,160	8,160	8,160	(2.97)	172	4M	29B
1405/04/01	8,410	8,410	8,410	8,410	(2.89)	88	2M	15B
1405/03/31	8,660	8,660	8,660	8,660	(2.91)	173	4M	32B
1405/03/30	8,890	8,890	9,140	8,920	(2.62)	1,136	26M	229B
1405/03/27	9,160	9,160	9,160	9,160	(2.97)	244	5M	47B
1405/03/26	9,780	9,220	9,780	9,440	(0.63)	1,101	22M	211B
1405/03/25	9,500	9,500	9,500	9,500	2.93	261	6M	53B
1405/03/24	9,230	9,230	9,230	9,230	2.90	177	4M	33B
1405/03/23	8,970	8,970	8,970	8,970	2.99	135	3M	26B
1405/03/20	8,710	8,710	8,710	8,710	2.96	462	13M	110B
1405/03/19	8,460	8,460	8,460	8,460	2.92	162	3M	29B
1405/03/18	7,990	7,990	8,470	8,220	(0.12)	2,096	39M	319B
1405/03/17	8,240	8,160	8,240	8,230	2.88	679	13M	106B
1405/03/16	8,000	7,900	8,020	8,000	2.70	487	8M	67B
1405/03/13	7,820	7,410	7,820	7,790	2.50	2,313	58M	454B
1405/03/12	7,600	7,600	7,600	7,600	2.98	232	9M	66B
1405/03/11	7,380	7,380	7,380	7,380	2.93	152	6M	44B
1405/03/10	7,170	7,170	7,170	7,170	2.87	41	2M	11B
1405/03/09	6,970	6,970	6,970	6,970	2.95	205	10M	71B
1405/03/06	6,770	6,770	6,770	6,770	2.89	217	11M	73B
1405/03/05	6,770	6,770	6,770	6,770	2.89	217	11M	73B
1405/03/04	6,580	6,580	6,580	6,580	2.97	76	2M	14B
1405/03/03	6,390	6,390	6,390	6,390	2.90	48	1M	8B
1405/03/02	6,210	6,210	6,210	6,210	2.99	54	796K	5B
1405/02/30	6,030	6,030	6,030	6,030	2.90	90	3M	20B
1405/02/29	5,860	5,860	5,860	5,860	2.99	125	3M	20B
1404/12/09	5,770	5,520	5,810	5,640	(0.88)	93	4M	20B
1404/12/06	5,620	5,620	5,790	5,690	0.71	217	2M	9B
1404/12/05	5,680	5,460	5,680	5,650	2.36	492	11M	60B
1404/12/04	5,280	5,280	5,520	5,520	2.99	439	28M	154B
1404/12/03	5,480	5,270	5,490	5,360	(1.11)	275	3M	16B
1404/12/02	5,540	5,420	5,540	5,420	(2.87)	441	17M	95B
1404/11/29	5,820	5,540	5,820	5,580	(2.28)	367	7M	38B
1404/11/28	5,820	5,600	5,820	5,710	0.88	310	5M	27B
1404/11/27	5,660	5,580	5,690	5,660	2.35	402	7M	38B
1404/11/26	5,370	5,370	5,680	5,530	0.18	549	9M	48B
1404/11/25	5,280	5,280	5,580	5,520	1.85	439	8M	43B
1404/11/21	5,400	5,400	5,530	5,420	(2.52)	438	14M	76B
1404/11/14	5,710	5,580	5,710	5,680	2.34	879	20M	115B
1404/11/13	5,550	5,550	5,550	5,550	2.97	214	7M	40B
1404/11/12	5,380	5,300	5,410	5,390	2.47	447	8M	43B
1404/11/11	5,290	5,130	5,290	5,260	2.33	658	12M	64B
1404/11/08	4,910	4,910	5,160	5,140	2.59	394	12M	60B
1404/11/07	4,890	4,890	5,140	5,010	(0.6)	437	7M	37B
1404/11/06	5,040	5,040	5,070	5,040	(2.89)	477	12M	59B
1404/11/05	5,210	5,190	5,290	5,190	(2.99)	338	7M	38B
1404/11/04	5,510	5,350	5,510	5,350	(2.9)	634	21M	112B
1404/11/01	5,530	5,430	5,530	5,510	2.61	392	5M	27B
1404/10/28	5,370	5,260	5,380	5,370	2.68	549	15M	79B
1404/10/24	5,150	5,130	5,410	5,230	(0.95)	674	9M	48B
1404/10/23	5,220	5,140	5,300	5,280	2.52	803	18M	93B
1404/10/22	5,110	5,060	5,150	5,150	3.00	321	9M	44B
1404/10/21	4,950	4,950	5,220	5,000	(1.96)	646	14M	70B
1404/10/20	5,100	5,100	5,150	5,100	(2.86)	256	7M	36B
1404/10/17	5,410	5,110	5,410	5,250	(0.19)	974	23M	123B
1404/10/16	5,190	5,190	5,260	5,260	2.94	328	8M	40B
1404/10/15	4,880	4,880	5,110	5,110	2.82	395	6M	30B
1404/10/14	4,960	4,960	5,060	4,970	(2.74)	711	15M	74B
1404/10/10	5,030	5,030	5,280	5,110	(1.35)	721	11M	56B
1404/10/09	5,180	5,180	5,180	5,180	(2.81)	227	6M	33B
1404/10/08	5,530	5,320	5,530	5,330	(2.74)	589	12M	66B
1404/10/07	5,540	5,470	5,570	5,480	(2.66)	1,342	24M	133B
1404/10/06	5,770	5,500	5,800	5,630	(0.35)	1,792	27M	154B
1404/10/03	5,660	5,590	5,660	5,650	2.73	1,028	23M	130B
1404/10/02	5,510	5,420	5,510	5,500	2.80	566	13M	73B
1404/10/01	5,340	5,200	5,380	5,350	2.29	1,369	30M	163B
1404/09/30	5,170	5,160	5,350	5,230	0.19	1,381	29M	149B
1404/09/29	5,140	5,140	5,280	5,220	1.77	843	15M	80B
1404/09/26	5,141	5,106	5,240	5,129	(2.55)	933	21M	106B
1404/09/25	5,273	5,115	5,415	5,263	(0.19)	899	13M	66B
1404/09/24	5,180	5,153	5,281	5,273	2.83	707	20M	104B
1404/09/23	4,963	4,963	5,185	5,128	1.87	1,190	28M	145B
1404/09/22	5,080	5,000	5,140	5,034	0.68	802	13M	68B
1404/09/19	4,900	4,900	5,060	5,000	0.0	562	8M	41B
1404/09/18	4,860	4,860	5,080	5,000	1.21	545	11M	53B
1404/09/17	5,000	4,840	5,070	4,940	(0.8)	586	9M	45B
1404/09/16	5,060	4,950	5,190	4,980	(2.35)	713	10M	49B
1404/09/15	4,950	4,950	5,180	5,100	1.39	578	9M	44B
1404/09/12	5,030	5,000	5,150	5,030	(2.33)	833	12M	60B
1404/09/11	5,200	5,110	5,270	5,150	(2.09)	687	9M	44B
1404/09/10	5,300	5,180	5,350	5,260	1.15	501	11M	55B
1404/09/09	5,200	5,200	5,340	5,200	(2.99)	606	18M	94B
1404/09/08	5,350	5,350	5,510	5,360	(2.72)	467	7M	37B
1404/09/05	5,590	5,500	5,610	5,510	(2.82)	345	4M	21B
1404/09/04	5,650	5,650	5,780	5,670	(2.58)	844	11M	64B
1404/09/02	6,060	5,800	6,060	5,820	(2.51)	284	3M	20B
1404/08/26	6,200	5,950	6,200	5,970	(2.61)	680	12M	75B
1404/08/25	6,130	6,070	6,230	6,130	(1.13)	505	9M	57B
1404/08/24	6,000	6,000	6,240	6,200	2.31	731	16M	99B
1404/08/21	6,060	6,060	6,060	6,060	2.89	231	8M	46B
1404/08/20	5,720	5,720	5,890	5,890	2.97	262	5M	32B
1404/08/19	5,730	5,600	5,800	5,720	1.42	380	6M	37B
1404/08/18	5,780	5,570	5,780	5,640	(1.74)	291	4M	23B
1404/08/17	5,680	5,570	5,770	5,740	2.32	454	7M	41B
1404/08/14	5,500	5,400	5,620	5,610	2.75	606	12M	66B
1404/08/13	5,370	5,260	5,460	5,460	2.82	455	17M	93B
1404/08/12	5,300	5,140	5,400	5,310	1.14	468	5M	26B
1404/08/11	5,220	5,200	5,350	5,250	(0.94)	303	3M	14B
1404/08/10	5,430	5,270	5,500	5,300	(2.39)	413	6M	31B
1404/08/07	5,660	5,410	5,660	5,430	(2.51)	411	5M	27B
1404/08/06	5,650	5,520	5,720	5,570	(2.11)	356	3M	17B
1404/08/05	5,770	5,610	5,780	5,690	(0.18)	258	3M	17B
1404/08/04	5,750	5,570	5,800	5,700	0.88	213	2M	12B
1404/08/03	5,690	5,600	5,710	5,650	(0.88)	221	3M	15B
1404/07/30	5,590	5,590	5,770	5,700	(0.18)	190	2M	10B
1404/07/29	5,850	5,580	5,850	5,710	(0.17)	144	1M	7B
1404/07/28	5,700	5,630	5,850	5,720	(0.52)	231	3M	20B
1404/07/27	5,670	5,670	5,760	5,750	2.68	478	11M	61B
1404/07/26	5,550	5,500	5,600	5,600	2.94	391	18M	103B
1404/07/23	5,580	5,340	5,580	5,440	(0.73)	314	7M	40B
1404/07/22	5,350	5,350	5,610	5,480	0.55	320	5M	28B
1404/07/21	5,260	5,260	5,480	5,450	2.25	496	16M	85B
1404/07/20	5,180	5,110	5,350	5,330	2.50	415	9M	48B
1404/07/19	5,180	5,120	5,290	5,200	(0.44)	366	6M	30B
1404/07/16	5,290	5,139	5,340	5,223	0.48	344	5M	28B
1404/07/15	4,970	4,970	5,211	5,198	2.73	350	7M	39B
1404/07/14	5,090	4,985	5,107	5,060	1.93	288	4M	19B
1404/07/13	4,855	4,855	4,996	4,964	2.33	417	8M	40B
1404/07/12	4,870	4,727	4,900	4,851	1.91	320	4M	18B
1404/07/09	4,750	4,727	4,830	4,760	(2.32)	213	3M	12B
1404/07/08	5,139	4,851	5,139	4,873	(2.56)	374	6M	30B
1404/07/07	4,988	4,988	5,001	5,001	2.99	192	6M	28B
1404/07/06	4,770	4,770	4,858	4,856	2.95	229	5M	23B
1404/07/05	4,486	4,486	4,762	4,717	2.01	333	4M	18B
1404/07/02	4,770	4,599	4,770	4,624	(2.47)	269	4M	20B
1404/07/01	4,840	4,620	4,870	4,741	0.06	252	4M	17B
1404/06/31	4,682	4,629	4,765	4,738	2.40	238	3M	15B
1404/06/30	4,558	4,558	4,788	4,627	(1.51)	558	11M	50B
1404/06/29	4,698	4,698	4,698	4,698	(2.99)	54	4M	21B
1404/06/26	4,885	4,601	4,885	4,843	2.11	418	9M	43B
1404/06/25	4,748	4,748	4,748	4,743	2.89	201	3M	16B
1404/06/24	4,610	4,610	4,610	4,610	2.99	139	6M	29B
1404/06/23	4,477	4,416	4,477	4,476	2.97	132	5M	22B
1404/06/22	4,416	4,416	4,416	4,347	1.38	71	2M	7B
1404/06/18	4,327	4,327	4,327	4,288	2.07	119	2M	10B
1404/06/17	4,200	4,151	4,201	4,201	2.99	225	9M	37B
1404/06/16	4,034	4,034	4,220	4,079	(1.9)	287	6M	24B
1404/06/15	4,301	4,124	4,301	4,158	(2.19)	237	4M	16B
1404/06/09	4,231	4,231	4,393	4,251	(2.52)	540	13M	57B
1404/06/08	4,361	4,361	4,363	4,361	(2.98)	116	6M	24B
1404/06/05	4,511	4,382	4,512	4,495	2.60	378	10M	43B
1404/06/04	4,381	4,267	4,381	4,381	2.99	217	7M	29B
1404/06/03	4,254	4,254	4,254	4,254	2.98	185	5M	21B
1404/06/01	4,170	4,170	4,170	4,131	2.03	94	3M	10B
1404/05/29	4,123	4,123	4,123	4,049	1.15	92	2M	6B
1404/05/28	4,038	3,965	4,038	4,003	2.09	162	3M	11B
1404/05/27	3,978	3,978	3,978	3,921	1.50	81	2M	8B
1404/05/26	3,955	3,954	3,958	3,863	0.52	52	683K	3B
1404/05/25	3,682	3,682	3,906	3,843	1.32	234	3M	11B
1404/05/22	4,015	3,787	4,015	3,793	(2.84)	200	5M	17B
1404/05/21	3,920	3,902	4,079	3,904	(2.93)	243	8M	32B
1404/05/20	4,040	3,976	4,109	4,022	(1.85)	170	3M	11B
1404/05/19	4,115	4,036	4,177	4,098	(0.41)	222	5M	19B
1404/05/18	4,159	4,065	4,200	4,115	0.83	166	2M	6B
1404/05/15	4,170	4,016	4,170	4,081	(1.43)	164	2M	8B
1404/05/14	3,970	3,970	4,151	4,140	2.70	397	8M	31B
1404/05/13	3,980	3,946	4,190	4,031	(0.91)	355	4M	18B
1404/05/12	4,054	4,054	4,175	4,068	(2.66)	867	12M	51B
1404/05/11	4,179	4,179	4,200	4,179	(2.99)	754	20M	85B
1404/05/08	4,190	4,190	4,190	4,308	(0.25)	25	286K	1B
1404/05/07	4,205	4,205	4,205	4,319	(0.37)	28	418K	2B
1404/05/06	4,242	4,242	4,242	4,335	(0.87)	65	979K	4B
1404/05/05	4,390	4,326	4,450	4,373	(1.93)	217	3M	11B
1404/05/04	4,350	4,350	4,550	4,459	(0.07)	225	3M	12B
1404/05/01	4,480	4,399	4,548	4,462	(1.61)	964	9M	39B
1404/04/31	4,615	4,380	4,622	4,535	1.05	468	7M	32B
1404/04/30	4,406	4,405	4,519	4,488	2.28	337	5M	22B
1404/04/29	4,474	4,346	4,475	4,388	(1.77)	354	4M	18B
1404/04/28	4,555	4,412	4,555	4,467	(0.29)	214	4M	17B
1404/04/25	4,477	4,465	4,510	4,480	1.04	260	3M	15B
1404/04/24	4,436	4,284	4,488	4,434	0.52	370	4M	17B
1404/04/23	4,490	4,395	4,490	4,411	0.57	484	2M	11B
1404/04/22	4,393	4,359	4,450	4,386	0.78	437	3M	14B
1404/04/21	4,244	4,244	4,470	4,352	0.12	173	3M	11B
1404/04/18	4,391	4,337	4,393	4,347	(2.77)	154	3M	15B
1404/04/17	4,496	4,266	4,496	4,471	2.40	365	8M	35B
1404/04/16	4,380	4,380	4,380	4,366	2.66	139	3M	14B
1404/04/11	4,109	4,109	4,363	4,253	0.40	388	3M	11B
1404/04/10	4,329	4,210	4,329	4,236	(2.4)	183	3M	12B
1404/04/09	4,329	4,329	4,450	4,340	(2.73)	1,009	13M	56B
1404/04/08	4,462	4,462	4,462	4,462	(3.0)	143	6M	27B
1404/04/07	4,600	4,600	4,600	4,600	(2.99)	585	5M	22B
1404/03/21	4,675	4,675	4,745	4,742	2.93	349	8M	39B
1404/03/20	4,690	4,572	4,690	4,607	(0.09)	234	3M	12B
1404/03/19	4,799	4,590	4,799	4,611	(2.52)	262	4M	20B
1404/03/18	4,730	4,626	4,830	4,730	(0.11)	247	3M	14B
1404/03/17	4,734	4,734	4,803	4,735	(2.97)	327	7M	33B
1404/03/13	4,940	4,850	4,940	4,880	(2.4)	404	7M	34B
1404/03/12	4,960	4,920	5,120	5,000	0.0	342	3M	14B
1404/03/11	5,090	4,930	5,090	5,000	(1.19)	448	10M	49B
1404/03/10	5,280	5,010	5,280	5,060	(1.69)	669	11M	55B
1404/03/07	5,240	5,042	5,246	5,147	(0.71)	536	6M	33B
1404/03/06	5,348	5,143	5,430	5,184	(2.23)	1,137	15M	79B
1404/03/05	5,350	5,225	5,381	5,302	1.47	835	19M	99B
1404/03/04	5,232	5,120	5,232	5,225	2.85	890	15M	81B
1404/03/03	5,000	5,000	5,088	5,080	2.83	609	13M	65B
1404/02/31	4,760	4,730	4,980	4,940	1.44	749	10M	51B
1404/02/30	4,930	4,770	4,950	4,870	0.83	425	6M	27B
1404/02/29	4,870	4,720	4,890	4,830	1.26	507	8M	38B
1404/02/28	4,740	4,740	4,870	4,770	(2.25)	777	13M	63B
1404/02/27	5,050	4,860	5,050	4,880	(2.59)	579	11M	54B
1404/02/24	5,090	4,930	5,110	5,010	(0.2)	393	4M	20B
1404/02/23	5,090	4,930	5,120	5,020	0.80	435	6M	28B
1404/02/22	4,960	4,950	4,980	4,980	2.89	199	3M	17B
1404/02/21	4,820	4,820	5,000	4,840	(2.42)	407	6M	31B
1404/02/20	5,030	4,950	5,030	4,960	(2.75)	170	3M	14B
1404/02/17	5,210	4,970	5,270	5,100	(0.39)	877	15M	79B
1404/02/16	5,060	5,000	5,210	5,120	1.19	585	8M	43B
1404/02/15	5,060	4,990	5,230	5,060	(1.56)	747	8M	41B
1404/02/14	5,150	5,130	5,250	5,140	(2.65)	621	11M	57B
1404/02/13	5,280	5,280	5,440	5,280	(2.94)	445	8M	42B
1404/02/10	5,500	5,390	5,540	5,440	0.18	696	9M	47B
1404/02/09	5,310	5,210	5,500	5,430	1.69	455	6M	32B
1404/02/08	5,180	5,180	5,370	5,340	2.30	650	8M	45B
1404/02/07	5,300	5,160	5,300	5,220	(1.69)	364	4M	19B
1404/02/06	5,350	5,100	5,360	5,310	2.04	715	11M	58B
1404/02/03	5,200	5,120	5,400	5,204	(1.4)	886	19M	97B
1404/02/02	5,417	5,113	5,417	5,278	0.34	636	8M	45B
1404/02/01	5,268	5,051	5,268	5,260	2.83	638	14M	71B
1404/01/31	5,153	5,150	5,153	5,115	2.24	227	2M	12B
1404/01/30	4,850	4,850	5,055	5,003	1.94	711	12M	58B
1404/01/27	5,030	4,840	5,030	4,908	0.39	397	4M	20B
1404/01/26	4,941	4,655	4,941	4,889	1.90	1,017	26M	126B
1404/01/25	4,749	4,675	4,814	4,798	2.65	478	12M	56B
1404/01/24	4,545	4,545	4,679	4,674	2.88	418	8M	39B
1404/01/23	4,675	4,460	4,675	4,543	(0.68)	247	2M	9B
1404/01/20	4,700	4,502	4,700	4,574	(0.76)	421	5M	24B
1404/01/19	4,610	4,522	4,625	4,609	2.63	397	4M	19B
1404/01/18	4,650	4,462	4,650	4,491	(2.37)	361	3M	15B
1404/01/17	4,530	4,530	4,679	4,600	(0.2)	297	3M	12B
1404/01/16	4,700	4,530	4,720	4,609	0.37	454	4M	20B
1404/01/10	4,419	4,419	4,612	4,592	2.55	354	5M	25B
1404/01/09	4,460	4,328	4,544	4,478	1.50	399	5M	21B
1404/01/06	4,264	4,264	4,488	4,412	1.24	331	3M	13B
1404/01/05	4,458	4,302	4,458	4,358	0.67	216	2M	9B
1403/12/28	4,270	4,269	4,450	4,329	(1.64)	373	7M	31B
1403/12/27	4,470	4,328	4,490	4,401	0.02	165	1M	6B
1403/12/26	4,400	4,260	4,520	4,400	0.20	570	9M	41B
1403/12/25	4,390	4,230	4,396	4,391	2.88	298	5M	24B
1403/12/22	4,196	4,196	4,325	4,268	(1.32)	416	6M	26B
1403/12/21	4,325	4,325	4,325	4,325	(2.98)	223	9M	39B
1403/12/14	4,512	4,304	4,512	4,489	2.47	451	11M	50B
1403/12/13	4,313	4,309	4,548	4,381	(1.37)	406	6M	27B
1403/12/12	4,334	4,314	4,543	4,442	(0.07)	382	4M	18B
1403/12/11	4,630	4,414	4,630	4,445	(2.31)	596	7M	30B
1403/12/08	4,551	4,427	4,551	4,550	2.96	671	18M	81B
1403/12/07	4,431	4,431	4,431	4,419	2.72	170	3M	15B
1403/12/06	4,378	4,378	4,378	4,302	1.20	123	1M	6B
1403/12/05	4,260	4,260	4,260	4,251	2.78	151	3M	14B
1403/12/04	4,099	3,971	4,212	4,136	1.12	548	8M	35B
1403/12/01	4,130	4,065	4,150	4,090	0.91	279	3M	11B
1403/11/30	3,998	3,953	4,061	4,053	2.79	271	4M	18B
1403/11/29	3,766	3,752	3,972	3,943	2.23	447	7M	28B
1403/11/28	3,856	3,856	3,900	3,857	(2.97)	570	10M	39B
1403/11/27	4,020	3,933	4,020	3,975	(1.95)	190	2M	10B
1403/11/23	4,083	4,050	4,170	4,054	(2.9)	335	9M	36B
1403/11/21	4,200	4,149	4,337	4,175	(2.38)	713	12M	51B
1403/11/17	4,335	4,200	4,343	4,277	(0.65)	421	3M	14B
1403/11/16	4,125	4,125	4,335	4,305	2.28	308	3M	13B
1403/11/15	4,140	4,140	4,300	4,209	0.55	356	2M	10B
1403/11/14	4,144	4,144	4,220	4,186	(0.38)	403	4M	16B
1403/11/13	4,415	4,185	4,415	4,202	(2.6)	455	7M	30B
1403/11/10	4,420	4,250	4,420	4,314	(1.24)	388	3M	13B
1403/11/08	4,363	4,363	4,480	4,368	(2.87)	642	7M	32B
1403/11/07	4,678	4,413	4,678	4,497	(1.14)	646	7M	32B
1403/11/06	4,470	4,440	4,552	4,549	2.92	524	10M	45B
1403/11/03	4,433	4,342	4,455	4,420	2.17	675	9M	39B
1403/11/02	4,385	4,307	4,440	4,326	(2.57)	961	10M	45B
1403/11/01	4,590	4,397	4,633	4,440	(2.03)	386	4M	17B
1403/10/30	4,500	4,410	4,639	4,532	0.47	483	8M	37B
1403/10/29	4,565	4,510	4,565	4,511	(2.97)	326	5M	21B
1403/10/24	4,693	4,528	4,750	4,649	0.32	788	13M	60B
1403/10/23	4,636	4,633	4,700	4,634	(2.97)	405	5M	22B
1403/10/22	5,032	4,741	5,032	4,776	(2.27)	1,173	17M	81B
1403/10/19	4,904	4,800	4,904	4,887	2.62	917	16M	78B
1403/10/18	4,700	4,700	4,764	4,762	2.94	690	14M	67B
1403/10/17	4,500	4,474	4,656	4,626	2.32	612	9M	44B
1403/10/16	4,630	4,465	4,666	4,521	(0.9)	873	9M	43B
1403/10/15	4,448	4,448	4,578	4,562	2.63	650	8M	38B
1403/10/12	4,484	4,417	4,620	4,445	(2.37)	1,157	11M	48B
1403/10/11	4,630	4,527	4,650	4,553	(2.44)	779	9M	39B
1403/10/10	4,560	4,560	4,790	4,667	(0.02)	500	5M	24B
1403/10/09	4,700	4,531	4,758	4,668	0.58	533	5M	25B
1403/10/08	4,588	4,527	4,659	4,641	2.59	800	13M	62B
1403/10/05	4,679	4,484	4,696	4,524	(2.12)	728	9M	42B
1403/10/04	4,585	4,585	4,690	4,622	1.03	761	10M	47B
1403/10/03	4,561	4,501	4,700	4,575	(1.21)	1,212	17M	80B
1403/10/02	4,877	4,593	4,877	4,631	(2.2)	1,454	20M	90B
1403/10/01	4,771	4,771	4,771	4,735	2.20	158	2M	11B
1403/09/28	4,627	4,622	4,690	4,633	(2.75)	778	7M	34B
1403/09/27	5,010	4,760	5,010	4,764	(2.91)	504	11M	51B
1403/09/26	5,148	4,850	5,148	4,907	(1.86)	901	16M	76B
1403/09/25	5,042	4,902	5,042	5,000	2.12	895	14M	71B
1403/09/24	4,896	4,895	4,896	4,896	2.99	445	11M	54B
1403/09/21	4,829	4,630	4,840	4,754	1.15	511	6M	26B
1403/09/20	4,700	4,630	4,704	4,700	2.91	780	12M	55B
1403/09/19	4,570	4,550	4,570	4,567	2.93	225	3M	15B
1403/09/18	4,233	4,233	4,493	4,437	1.70	1,224	16M	70B
1403/09/17	4,493	4,346	4,545	4,363	(2.61)	825	18M	80B
1403/09/14	4,370	4,370	4,556	4,480	(0.27)	697	9M	41B
1403/09/13	4,591	4,444	4,591	4,492	0.58	678	8M	38B
1403/09/12	4,450	4,411	4,468	4,466	2.95	300	8M	35B
1403/09/11	4,430	4,326	4,440	4,338	(2.71)	750	14M	63B
1403/09/10	4,580	4,330	4,580	4,459	(0.02)	647	10M	45B
1403/09/07	4,548	4,356	4,548	4,460	(0.16)	699	8M	35B
1403/09/06	4,617	4,349	4,617	4,467	(0.36)	1,322	18M	81B
1403/09/05	4,484	4,450	4,484	4,483	2.96	517	8M	34B
1403/09/04	4,357	4,255	4,357	4,354	2.91	284	4M	19B
1403/09/03	4,130	4,090	4,254	4,231	2.42	919	12M	52B
1403/08/30	4,118	4,080	4,193	4,131	0.07	314	4M	15B
1403/08/27	4,137	4,030	4,137	4,128	2.76	830	13M	56B
1403/08/26	4,065	4,000	4,065	4,017	1.77	173	2M	9B
1403/08/23	3,872	3,813	3,988	3,947	1.94	344	4M	17B
1403/08/22	3,973	3,855	3,973	3,872	0.34	241	3M	13B
1403/08/21	3,862	3,787	3,862	3,859	2.91	410	5M	20B
1403/08/20	3,781	3,781	3,781	3,750	2.15	115	3M	11B
1403/08/19	3,601	3,601	3,716	3,671	1.75	117	2M	9B
1403/08/16	3,566	3,549	3,767	3,608	(1.37)	494	7M	26B
1403/08/15	3,650	3,575	3,727	3,658	1.05	295	4M	15B
1403/08/14	3,645	3,570	3,646	3,620	(0.74)	156	2M	7B
1403/08/13	3,680	3,646	3,680	3,647	(2.95)	231	6M	21B
1403/08/12	3,670	3,670	3,836	3,758	0.0	267	3M	12B
1403/08/09	3,703	3,650	3,836	3,758	0.51	417	7M	25B
1403/08/08	3,786	3,650	3,786	3,739	1.71	452	9M	32B
1403/08/07	3,746	3,746	3,746	3,676	1.07	105	2M	6B
1403/08/06	3,689	3,689	3,689	3,637	1.54	82	2M	8B
1403/08/05	3,653	3,653	3,653	3,582	0.99	117	1M	5B
1403/08/02	3,547	3,547	3,600	3,547	(2.98)	216	7M	24B
1403/08/01	3,653	3,653	3,728	3,656	(2.9)	512	11M	40B
1403/07/30	3,743	3,743	3,743	3,765	(2.41)	111	3M	12B
1403/07/29	3,811	3,811	3,811	3,858	(1.78)	56	2M	9B
1403/07/28	3,815	3,815	3,815	3,928	(0.1)	30	117K	445M
1403/07/25	3,841	3,841	3,841	3,932	(0.68)	91	828K	3B
1403/07/24	3,863	3,863	3,863	3,959	(0.58)	54	707K	3B
1403/07/23	4,040	3,920	4,041	3,982	(1.46)	138	2M	8B
1403/07/22	4,150	3,973	4,150	4,041	(1.0)	618	9M	38B
1403/07/21	4,026	4,026	4,193	4,082	(1.14)	458	6M	24B
1403/07/18	4,095	4,090	4,160	4,129	(0.05)	766	8M	34B
1403/07/17	4,128	4,128	4,205	4,131	(0.91)	333	7M	29B
1403/07/16	4,137	4,137	4,137	4,169	(0.22)	31	745K	3B
1403/07/15	4,139	4,139	4,139	4,178	(0.05)	9	150K	620M
1403/07/14	4,141	4,141	4,141	4,180	(0.05)	20	179K	742M
1403/07/11	4,150	4,150	4,150	4,182	(0.21)	28	751K	3B
1403/07/10	4,152	4,152	4,152	4,191	(0.05)	27	204K	847M
1403/07/09	4,192	4,192	4,201	4,193	(0.97)	218	5M	21B
1403/07/08	4,198	4,198	4,198	4,234	(0.14)	40	546K	2B
1403/07/07	4,201	4,201	4,201	4,240	(0.07)	30	245K	1B
1403/07/04	4,393	4,194	4,393	4,243	(1.85)	990	12M	49B
1403/07/03	4,365	4,253	4,419	4,323	0.70	1,011	14M	62B
1403/07/02	4,270	4,240	4,371	4,293	0.30	606	6M	27B
1403/07/01	4,320	4,226	4,322	4,280	1.95	780	10M	41B
1403/06/28	4,157	4,078	4,214	4,198	2.59	715	11M	46B
1403/06/27	4,070	4,025	4,175	4,092	0.52	500	9M	36B
1403/06/26	4,075	4,020	4,130	4,071	(0.34)	405	7M	28B
1403/06/25	4,140	4,004	4,140	4,085	1.31	638	10M	40B
1403/06/24	3,932	3,932	4,032	4,032	2.99	263	11M	43B
1403/06/21	3,830	3,830	3,971	3,915	1.53	532	10M	37B
1403/06/20	3,811	3,811	3,930	3,856	(0.54)	385	5M	19B
1403/06/19	3,755	3,755	3,917	3,877	1.95	494	9M	36B
1403/06/18	3,801	3,760	3,863	3,803	(1.45)	395	6M	24B
1403/06/17	3,851	3,777	3,926	3,859	0.05	292	3M	13B
1403/06/13	3,937	3,847	3,937	3,857	(1.73)	462	9M	33B
1403/06/11	3,979	3,879	3,993	3,925	0.26	385	6M	23B
1403/06/10	3,888	3,850	3,920	3,915	1.85	227	6M	25B
1403/06/07	3,840	3,801	3,895	3,844	(0.83)	451	7M	28B
1403/06/06	3,870	3,829	3,919	3,876	(0.79)	573	16M	61B
1403/06/05	3,880	3,870	3,969	3,907	0.08	269	4M	17B
1403/06/03	3,786	3,786	3,937	3,904	1.14	306	3M	12B
1403/05/31	3,830	3,820	3,890	3,860	(0.39)	182	2M	7B
1403/05/30	3,830	3,823	3,929	3,875	(0.62)	195	2M	7B
1403/05/29	3,927	3,880	3,927	3,899	1.27	227	3M	11B
1403/05/28	3,873	3,799	3,874	3,850	1.34	150	3M	11B
1403/05/27	3,750	3,750	3,800	3,799	1.96	293	8M	30B
1403/05/24	3,740	3,682	3,752	3,726	0.30	363	7M	26B
1403/05/23	3,715	3,715	3,735	3,715	(0.99)	264	6M	23B
1403/05/22	3,754	3,752	3,760	3,752	(0.98)	309	14M	51B
1403/05/21	3,802	3,788	3,803	3,789	(0.97)	405	14M	53B
1403/05/20	3,774	3,773	3,849	3,826	0.39	358	9M	35B
1403/05/16	3,811	3,811	3,811	3,811	(0.99)	75	5M	18B
1403/05/15	3,900	3,848	3,904	3,849	(0.95)	164	5M	19B
1403/05/14	3,874	3,874	3,949	3,886	(0.69)	377	9M	33B
1403/05/13	4,010	3,885	4,079	3,913	(5.3)	584	12M	48B
1403/05/10	4,100	4,100	4,245	4,132	(5.25)	411	6M	23B
1403/05/09	4,310	4,259	4,472	4,361	(0.41)	416	7M	30B
1403/05/08	4,419	4,279	4,454	4,379	2.34	580	7M	29B
1403/05/06	4,200	4,140	4,410	4,279	2.64	908	10M	42B
1403/05/03	4,198	4,115	4,198	4,169	0.41	259	2M	10B
1403/05/02	4,161	4,050	4,200	4,152	1.00	315	3M	11B
1403/05/01	4,129	4,035	4,295	4,111	(0.22)	630	10M	42B
1403/04/31	4,280	4,077	4,290	4,120	(5.0)	631	8M	32B
1403/04/30	4,507	4,272	4,507	4,337	(0.39)	399	4M	19B
1403/04/27	4,448	4,320	4,448	4,354	(0.25)	306	4M	16B
1403/04/24	4,352	4,302	4,428	4,365	(1.91)	417	4M	17B
1403/04/23	4,520	4,350	4,567	4,450	(1.16)	579	8M	34B
1403/04/20	4,657	4,444	4,657	4,502	(2.41)	372	4M	17B
1403/04/19	4,530	4,529	4,702	4,613	3.27	761	9M	43B
1403/04/18	4,512	4,400	4,548	4,467	(4.55)	739	10M	44B
1403/04/17	4,823	4,611	4,823	4,680	(1.33)	530	6M	26B
1403/04/16	4,700	4,700	4,743	4,743	5.99	487	20M	94B
1403/04/13	4,597	4,430	4,597	4,475	(1.3)	264	3M	12B
1403/04/12	4,780	4,420	4,780	4,534	(1.61)	558	5M	23B
1403/04/11	4,662	4,578	4,662	4,608	(0.22)	323	2M	8B
1403/04/10	4,655	4,461	4,768	4,618	(2.68)	746	9M	43B
1403/04/09	4,760	4,655	4,854	4,745	(0.75)	284	4M	17B
1403/04/06	4,690	4,690	4,829	4,781	0.40	370	4M	17B
1403/04/04	4,729	4,729	4,807	4,762	1.04	307	6M	29B
1403/03/30	4,718	4,712	4,789	4,713	(1.98)	240	3M	12B
1403/03/29	4,890	4,724	4,916	4,808	(0.25)	514	16M	78B
1403/03/27	4,790	4,661	4,836	4,820	1.64	410	6M	28B
1403/03/26	4,562	4,562	4,745	4,742	1.93	279	7M	34B
1403/03/23	4,640	4,630	4,652	4,652	2.00	247	5M	25B
1403/03/22	4,578	4,459	4,639	4,561	0.26	790	8M	35B
1403/03/21	4,578	4,529	4,578	4,549	1.34	156	2M	9B
1403/03/20	4,533	4,471	4,533	4,489	(1.6)	763	3M	15B
1403/03/19	4,644	4,562	4,644	4,562	(2.0)	87	1M	7B
1403/03/16	4,753	4,645	4,799	4,655	(1.77)	287	4M	18B
1403/03/13	4,591	4,581	4,753	4,739	1.70	328	6M	29B
1403/03/12	4,580	4,505	4,669	4,660	1.79	276	3M	16B
1403/03/09	4,543	4,543	4,580	4,578	1.94	96	1M	6B
1403/03/08	4,338	4,338	4,511	4,491	1.54	217	2M	9B
1403/03/07	4,423	4,423	4,424	4,423	(1.99)	156	3M	12B
1403/03/06	4,585	4,499	4,585	4,513	(1.68)	50	858K	4B
1403/03/05	4,589	4,589	4,600	4,590	(1.96)	113	2M	11B
1403/02/30	5,010	4,615	5,010	4,682	(4.74)	484	7M	31B
1403/02/29	4,990	4,849	5,020	4,915	1.34	308	3M	14B
1403/02/26	4,910	4,760	4,990	4,850	(1.02)	448	4M	20B
1403/02/25	4,720	4,720	5,010	4,900	0.41	287	2M	12B
1403/02/24	5,030	4,710	5,030	4,880	(2.01)	750	10M	48B
1403/02/23	4,930	4,910	5,190	4,980	(0.6)	433	5M	26B
1403/02/22	5,060	4,930	5,200	5,010	(3.09)	434	3M	13B
1403/02/19	5,210	5,130	5,300	5,170	(0.58)	330	3M	16B
1403/02/18	5,270	5,170	5,310	5,200	(0.38)	494	6M	31B
1403/02/17	5,250	5,170	5,360	5,220	(2.06)	327	3M	15B
1403/02/16	5,210	5,210	5,430	5,330	0.19	341	3M	14B
1403/02/12	5,210	5,210	5,390	5,320	0.57	327	2M	13B
1403/02/11	5,250	5,250	5,380	5,290	(0.56)	374	3M	15B
1403/02/10	5,280	5,230	5,390	5,320	0.0	467	5M	27B
1403/02/09	5,420	5,280	5,440	5,320	(2.56)	374	3M	15B
1403/02/08	5,450	5,310	5,590	5,460	0.18	551	6M	31B
1403/02/05	5,550	5,360	5,550	5,450	(0.91)	661	6M	32B
1403/02/04	5,440	5,400	5,680	5,500	2.04	578	5M	30B
1403/02/03	5,510	5,330	5,510	5,390	(2.18)	595	4M	24B
1403/02/02	5,650	5,360	5,650	5,510	1.85	545	5M	29B
1403/02/01	5,200	5,200	5,470	5,410	5.66	548	5M	29B
1403/01/29	5,160	5,100	5,190	5,120	(0.58)	525	5M	24B
1403/01/28	5,150	5,150	5,170	5,150	(0.96)	200	2M	12B
1403/01/25	5,450	5,180	5,450	5,200	(6.47)	957	14M	71B
1403/01/21	5,620	5,480	5,710	5,560	(2.63)	822	7M	38B
1403/01/20	5,600	5,600	5,800	5,710	3.44	397	3M	18B
1403/01/19	5,390	5,390	5,690	5,520	(0.36)	564	5M	25B
1403/01/18	5,690	5,390	5,800	5,540	(4.32)	1,631	13M	75B
1403/01/15	5,730	5,690	5,900	5,790	(0.52)	665	7M	43B
1403/01/14	5,700	5,550	5,970	5,820	(0.85)	762	8M	44B
1403/01/11	5,690	5,680	5,980	5,870	3.53	764	7M	43B
1403/01/08	5,850	5,600	5,850	5,670	(1.9)	954	7M	41B
1403/01/07	5,720	5,660	5,940	5,780	(2.53)	760	6M	35B
1403/01/06	6,090	5,760	6,130	5,930	(0.84)	832	7M	42B
1403/01/05	6,070	5,900	6,070	5,980	2.05	587	5M	29B
1402/12/28	5,600	5,600	5,910	5,860	5.97	861	10M	58B
1402/12/27	5,480	5,300	5,610	5,530	2.41	655	6M	30B
1402/12/26	5,410	5,300	5,580	5,400	(2.0)	769	7M	35B
1402/12/23	5,700	5,400	5,700	5,510	(2.48)	859	7M	40B
1402/12/22	5,800	5,500	5,910	5,650	(2.75)	914	7M	37B
1402/12/21	6,070	5,630	6,090	5,810	(3.97)	1,500	13M	77B
1402/12/20	6,290	5,950	6,290	6,050	(2.89)	201	1M	8B
1402/12/16	6,200	6,160	6,340	6,230	(0.64)	452	3M	18B
1402/12/15	6,300	6,180	6,430	6,270	(0.79)	868	10M	64B
1402/12/14	6,170	6,170	6,460	6,320	0.48	843	8M	50B
1402/12/13	6,250	6,170	6,480	6,290	0.80	1,196	13M	83B
1402/12/12	6,250	6,100	6,550	6,240	(2.8)	1,560	18M	112B
1402/12/09	6,430	6,260	6,640	6,420	(0.16)	1,270	15M	99B
1402/12/08	6,220	6,220	6,540	6,430	(0.16)	1,124	16M	102B
1402/12/07	6,390	6,250	6,600	6,440	1.74	1,468	14M	88B
1402/12/05	6,060	5,980	6,460	6,330	4.80	1,234	16M	99B
1402/12/02	5,920	5,790	6,140	6,040	(0.49)	1,035	8M	45B
1402/12/01	6,100	5,950	6,210	6,070	1.68	1,087	11M	65B
1402/11/30	5,800	5,670	6,060	5,970	5.29	1,107	11M	64B
1402/11/29	5,440	5,360	5,800	5,670	3.47	757	6M	34B
1402/11/28	5,790	5,330	5,790	5,480	(3.86)	974	10M	54B
1402/11/25	5,590	5,450	5,770	5,700	0.0	816	7M	37B
1402/11/24	5,570	5,570	5,790	5,700	0.35	476	4M	24B
1402/11/23	5,910	5,560	5,970	5,680	(4.38)	1,023	9M	53B
1402/11/21	5,940	5,810	6,150	5,940	(1.66)	905	8M	50B
1402/11/18	5,930	5,930	6,200	6,040	0.50	999	11M	64B
1402/11/17	5,960	5,850	6,150	6,010	4.16	1,304	15M	90B
1402/11/16	5,600	5,600	5,920	5,770	2.67	1,170	13M	73B
1402/11/15	5,660	5,530	5,950	5,620	(5.39)	1,444	19M	106B
1402/11/08	6,200	5,770	6,200	5,960	(0.33)	1,614	19M	113B
1402/11/07	5,980	5,670	6,180	5,980	2.05	1,333	12M	71B
1402/11/04	5,420	5,420	6,040	5,860	3.35	1,148	15M	90B
1402/11/03	6,040	5,600	6,050	5,670	(5.81)	1,254	22M	126B
1402/11/02	5,980	5,860	6,230	6,020	(0.66)	975	15M	93B
1402/11/01	6,000	5,950	6,200	6,060	(0.98)	812	18M	106B
1402/10/30	6,090	5,980	6,250	6,120	(1.29)	1,123	21M	130B
1402/10/27	6,210	6,100	6,380	6,200	(2.21)	896	10M	64B
1402/10/26	6,300	6,210	6,550	6,340	(1.25)	979	10M	64B
1402/10/25	6,280	6,220	6,550	6,420	0.94	1,184	17M	108B
1402/10/24	6,570	6,230	6,690	6,360	(2.15)	1,956	24M	155B
1402/10/23	6,500	6,400	6,610	6,500	(1.66)	1,224	14M	88B
1402/10/20	6,680	6,510	6,810	6,610	(0.9)	1,411	21M	141B
1402/10/19	6,570	6,530	6,770	6,670	0.45	904	10M	68B
1402/10/18	6,730	6,570	6,800	6,640	(3.77)	900	9M	59B
1402/10/12	6,900	6,740	7,070	6,900	(1.71)	1,629	30M	206B
1402/10/11	7,240	6,850	7,270	7,020	(1.68)	2,143	30M	208B
1402/10/10	7,000	6,900	7,210	7,140	2.73	2,180	34M	240B
1402/10/09	6,950	6,810	7,090	6,950	2.21	1,353	22M	150B
1402/10/06	6,590	6,430	6,850	6,800	6.08	2,378	41M	276B
1402/10/05	6,550	6,300	6,550	6,410	(1.69)	1,013	17M	111B
1402/10/04	6,600	6,380	6,620	6,520	0.62	945	14M	92B
1402/10/03	6,670	6,310	6,690	6,480	(2.41)	1,334	21M	133B
1402/10/02	6,700	6,560	6,750	6,640	(1.04)	806	10M	68B
1402/09/29	6,500	6,450	6,820	6,710	3.55	1,553	18M	122B
1402/09/28	6,590	6,330	6,690	6,480	(1.82)	1,815	27M	175B
1402/09/27	6,650	6,450	6,800	6,600	(1.2)	2,088	27M	179B
1402/09/25	6,530	6,530	6,790	6,680	0.30	1,266	16M	105B
1402/09/22	6,650	6,370	6,860	6,660	1.68	2,416	32M	214B
1402/09/21	6,360	6,280	6,630	6,550	5.65	2,945	54M	356B
1402/09/20	6,320	6,080	6,350	6,200	(0.48)	2,001	30M	189B
1402/09/19	6,120	6,060	6,310	6,230	3.83	2,075	32M	200B
1402/09/18	5,850	5,800	6,150	6,000	3.81	2,989	54M	325B
1402/09/15	5,800	5,650	5,870	5,780	(0.52)	1,079	14M	84B
1402/09/14	5,690	5,660	5,900	5,810	3.75	1,736	23M	132B
1402/09/13	5,700	5,440	5,760	5,600	(0.71)	2,250	35M	197B
1402/09/12	5,500	5,490	5,770	5,640	0.53	1,180	17M	95B
1402/09/11	5,700	5,490	5,790	5,610	(2.77)	2,447	34M	193B
1402/09/08	5,690	5,630	5,980	5,770	0.87	1,461	25M	142B
1402/09/07	5,500	5,330	5,880	5,720	1.96	2,173	35M	200B
1402/09/06	5,710	5,470	5,760	5,610	(3.28)	2,096	31M	174B
1402/09/05	5,750	5,490	6,000	5,800	3.02	3,122	47M	275B
1402/09/04	5,650	5,400	5,710	5,630	5.49	2,791	39M	222B
1402/09/01	5,157	5,040	5,476	5,337	4.28	2,870	48M	256B
1402/08/30	5,289	5,005	5,300	5,118	1.47	2,633	49M	250B
1402/08/29	5,045	4,925	5,045	5,044	6.98	1,687	47M	236B
1402/08/28	4,450	4,381	4,750	4,715	6.19	1,237	35M	165B
1402/08/27	4,490	4,400	4,550	4,440	(1.18)	483	7M	30B
1402/08/24	4,490	4,414	4,560	4,493	0.04	539	10M	45B
1402/08/23	4,594	4,440	4,595	4,491	(2.33)	583	5M	24B
1402/08/22	4,545	4,466	4,663	4,598	2.13	846	9M	43B
1402/08/21	4,540	4,411	4,540	4,502	0.85	545	6M	28B
1402/08/20	4,460	4,401	4,588	4,464	(0.62)	531	4M	18B
1402/08/17	4,466	4,400	4,590	4,492	0.36	869	12M	52B
1402/08/16	4,400	4,309	4,638	4,476	2.71	942	15M	66B
1402/08/15	4,265	4,265	4,400	4,358	0.16	631	8M	37B
1402/08/14	4,330	4,295	4,459	4,351	0.37	665	8M	36B
1402/08/13	4,370	4,278	4,443	4,335	2.05	774	10M	44B
1402/08/10	4,318	4,158	4,350	4,248	(4.97)	650	7M	31B
1402/08/09	4,400	4,300	4,550	4,470	0.38	714	10M	45B
1402/08/08	4,290	4,290	4,539	4,453	4.46	571	6M	28B
1402/08/07	3,922	3,922	4,310	4,263	3.90	562	6M	25B
1402/08/06	4,310	4,087	4,310	4,103	(6.62)	1,015	15M	64B
1402/08/03	4,460	4,291	4,550	4,394	0.16	527	5M	24B
1402/08/02	4,550	4,322	4,550	4,387	(4.23)	584	5M	24B
1402/08/01	4,748	4,520	4,749	4,581	(3.19)	727	8M	36B
1402/07/30	4,777	4,600	4,850	4,732	0.75	927	15M	69B
1402/07/29	4,659	4,590	4,779	4,697	3.46	1,060	13M	62B
1402/07/26	4,471	4,300	4,675	4,540	(0.63)	1,263	18M	82B
1402/07/25	4,301	4,301	4,619	4,569	5.84	1,573	28M	130B
1402/07/24	4,150	4,150	4,440	4,317	3.35	679	8M	33B
1402/07/23	4,020	4,020	4,300	4,177	1.68	608	7M	31B
1402/07/22	4,110	4,000	4,250	4,108	(4.18)	675	8M	31B
1402/07/19	4,460	4,200	4,470	4,287	(1.45)	962	10M	43B
1402/07/18	4,250	4,250	4,450	4,350	2.74	628	5M	22B
1402/07/17	4,000	4,000	4,380	4,234	0.52	726	8M	34B
1402/07/16	4,620	4,192	4,620	4,212	(6.55)	953	16M	66B
1402/07/15	4,596	4,401	4,710	4,507	(2.51)	900	10M	44B
1402/07/12	4,770	4,570	4,800	4,623	(1.76)	1,059	20M	93B
1402/07/10	4,730	4,678	4,799	4,706	(1.88)	982	13M	61B
1402/07/09	4,970	4,730	4,993	4,796	(0.91)	751	9M	43B
1402/07/08	4,820	4,758	5,000	4,840	(2.81)	849	10M	47B
1402/07/05	4,880	4,870	5,080	4,980	1.01	648	8M	42B
1402/07/04	4,780	4,780	5,040	4,930	3.79	1,041	7M	37B
1402/07/03	4,990	4,670	4,990	4,750	(5.38)	1,995	25M	117B
1402/07/01	5,040	4,900	5,180	5,020	(1.95)	860	8M	40B
1402/06/29	5,270	5,010	5,270	5,120	(3.58)	1,148	14M	70B
1402/06/28	5,360	5,250	5,380	5,310	(0.75)	763	9M	47B
1402/06/27	5,400	5,220	5,520	5,350	0.94	1,393	21M	110B
1402/06/26	5,470	5,140	5,470	5,300	(0.19)	1,747	23M	119B
1402/06/22	5,230	5,150	5,410	5,310	3.51	2,128	26M	137B
1402/06/21	4,900	4,810	5,170	5,130	5.99	1,976	40M	207B
1402/06/20	4,950	4,760	4,950	4,840	(1.22)	1,028	11M	53B
1402/06/19	4,850	4,680	5,130	4,900	(0.2)	1,492	16M	79B
1402/06/18	5,250	4,830	5,250	4,910	(5.39)	1,607	27M	132B
1402/06/14	5,050	5,050	5,271	5,190	1.27	1,272	18M	93B
1402/06/13	5,160	4,950	5,298	5,125	1.34	2,711	41M	211B
1402/06/12	5,000	4,820	5,078	5,057	6.55	1,732	38M	194B
1402/06/11	4,541	4,541	4,779	4,746	6.25	1,237	24M	113B
1402/06/08	4,520	4,400	4,534	4,467	0.40	1,004	10M	43B
1402/06/07	4,301	4,301	4,540	4,449	(0.34)	905	12M	55B
1402/06/06	4,420	4,328	4,570	4,464	(0.38)	1,250	14M	64B
1402/06/05	4,410	4,300	4,633	4,481	3.34	1,882	27M	120B
1402/06/04	4,240	4,200	4,409	4,336	5.22	1,382	21M	91B
1402/06/01	4,000	4,000	4,240	4,121	0.81	1,002	14M	56B
1402/05/31	4,280	3,951	4,280	4,088	(3.31)	1,306	14M	58B
1402/05/30	4,470	4,185	4,470	4,228	(6.04)	1,382	16M	69B
1402/05/25	4,640	4,340	4,640	4,500	(1.96)	594	6M	29B
1402/05/24	4,810	4,580	4,840	4,590	(6.71)	2,334	39M	181B
1402/05/23	4,950	4,810	5,090	4,920	1.86	1,208	13M	64B
1402/05/22	4,550	4,550	5,080	4,830	(0.62)	1,879	26M	128B
1402/05/21	5,020	4,790	5,190	4,860	(5.63)	2,227	32M	157B
1402/05/18	5,360	4,990	5,390	5,150	(3.92)	2,765	34M	176B
1402/05/17	5,600	5,290	5,650	5,360	(5.63)	2,806	36M	193B
1402/05/16	5,940	5,570	6,100	5,680	(5.02)	3,893	51M	289B
1402/05/15	6,030	5,900	6,190	5,980	(2.29)	1,042	9M	55B
1402/05/14	6,000	6,000	6,330	6,120	0.82	1,005	11M	70B
1402/05/10	6,240	5,950	6,250	6,070	1.34	729	8M	50B
1402/05/09	5,900	5,880	6,150	5,990	(0.83)	667	7M	43B
1402/05/08	6,190	5,900	6,400	6,040	(4.13)	1,078	12M	73B
1402/05/07	6,330	6,180	6,520	6,300	(1.41)	592	7M	43B
1402/05/04	6,320	6,120	6,570	6,390	(0.78)	633	8M	54B
1402/05/03	6,280	6,220	6,600	6,440	2.55	1,102	15M	99B
1402/05/02	6,150	6,150	6,400	6,280	2.95	837	11M	70B
1402/05/01	6,260	5,900	6,260	6,100	(1.45)	1,456	15M	92B
1402/04/31	6,540	6,170	6,550	6,190	(6.64)	1,260	12M	76B
1402/04/28	6,520	6,300	6,820	6,630	2.95	1,778	24M	160B
1402/04/27	6,250	6,250	6,500	6,440	5.92	1,087	15M	97B
1402/04/26	6,310	6,050	6,520	6,080	(6.46)	1,185	24M	144B
1402/04/25	6,670	6,320	7,000	6,500	(4.27)	1,450	14M	90B
1402/04/24	6,520	6,520	7,020	6,790	3.35	1,016	11M	72B
1402/04/21	6,750	6,510	7,050	6,570	(6.14)	1,387	13M	86B
1402/04/20	7,150	6,730	7,180	7,000	(2.1)	1,616	16M	110B
1402/04/19	7,170	7,010	7,260	7,150	0.28	1,884	36M	254B
1402/04/18	7,090	7,000	7,290	7,130	0.42	1,578	18M	127B
1402/04/17	7,010	6,910	7,200	7,100	0.14	1,751	28M	202B
1402/04/14	6,990	6,820	7,210	7,090	1.87	1,796	24M	169B
1402/04/13	6,500	6,500	6,990	6,960	6.42	2,773	42M	289B
1402/04/12	6,650	6,470	6,660	6,540	(0.15)	1,285	19M	123B
1402/04/11	6,450	6,450	6,670	6,550	1.39	1,115	11M	74B
1402/04/10	6,500	6,310	6,730	6,460	(1.67)	1,251	10M	65B
1402/04/07	6,600	6,460	6,850	6,570	(4.09)	1,555	11M	73B
1402/04/06	7,150	6,600	7,200	6,850	(2.84)	1,552	14M	94B
1402/04/05	6,800	6,630	7,220	7,050	2.77	2,390	29M	206B
1402/04/04	6,930	6,770	7,040	6,860	(1.01)	1,513	13M	92B
1402/04/03	7,160	6,850	7,170	6,930	(0.72)	1,539	15M	102B
1402/03/31	7,060	6,750	7,200	6,980	(1.41)	3,052	33M	229B
1402/03/30	7,230	7,010	7,230	7,080	(1.53)	1,537	13M	89B
1402/03/29	7,050	7,000	7,490	7,190	(1.37)	2,702	48M	347B
1402/03/28	7,200	7,050	7,650	7,290	1.82	3,861	52M	378B
1402/03/27	7,100	6,930	7,330	7,160	2.29	2,998	39M	278B
1402/03/24	6,510	6,510	7,040	7,000	6.38	3,388	74M	519B
1402/03/23	6,410	6,410	6,790	6,580	(2.52)	2,558	39M	259B
1402/03/22	6,790	6,370	6,940	6,750	4.01	4,544	84M	567B
1402/03/21	6,190	6,110	6,650	6,490	4.34	2,534	34M	221B
1402/03/20	6,460	6,210	6,460	6,220	(6.75)	1,659	27M	169B
1402/03/17	6,490	6,480	6,850	6,670	2.93	2,472	31M	204B
1402/03/16	6,330	6,240	6,670	6,480	0.93	2,170	24M	154B
1402/03/13	6,750	6,310	6,750	6,420	(2.73)	1,890	17M	107B
1402/03/10	6,700	6,180	6,790	6,600	3.29	4,296	60M	396B
1402/03/09	6,380	6,200	6,390	6,390	6.86	1,467	40M	255B
1402/03/08	5,400	5,400	6,100	5,980	4.73	2,007	31M	187B
1402/03/07	5,870	5,690	6,030	5,710	(6.55)	2,322	22M	123B
1402/03/06	6,250	5,950	6,350	6,110	(2.71)	1,827	13M	77B
1402/03/03	6,420	6,180	6,450	6,280	0.0	1,670	14M	85B
1402/03/02	6,210	6,120	6,380	6,280	1.95	2,698	31M	197B
1402/03/01	6,250	6,090	6,290	6,160	1.99	2,161	22M	138B
1402/02/31	6,070	5,760	6,220	6,040	1.85	2,695	42M	251B
1402/02/30	6,360	5,770	6,480	5,930	(4.35)	4,023	42M	251B
1402/02/27	6,060	5,890	6,390	6,200	(0.8)	2,599	27M	166B
1402/02/25	6,660	6,130	6,700	6,250	(5.16)	4,241	45M	284B
1402/02/24	6,450	6,430	6,630	6,590	6.29	1,240	18M	116B
1402/02/19	6,170	6,170	6,450	6,200	(6.49)	4,726	68M	421B
1402/02/18	6,630	6,630	6,630	6,630	(6.88)	340	3M	22B
1402/02/17	7,350	6,940	7,740	7,120	(4.56)	2,910	36M	257B
1402/02/16	7,500	7,300	7,830	7,460	(3.74)	7,309	60M	447B
1402/02/13	8,100	7,530	8,190	7,750	(3.25)	6,928	62M	481B
1402/02/12	8,170	7,820	8,200	8,010	2.30	3,894	34M	270B
1402/02/11	7,650	7,600	7,980	7,830	4.96	4,921	54M	425B
1402/02/10	7,680	7,290	7,770	7,460	(1.32)	5,686	46M	345B
1402/02/09	7,710	7,460	8,000	7,560	(5.74)	9,367	102M	771B
1402/02/06	8,040	7,700	8,180	8,020	4.84	3,690	44M	355B
1402/01/29	7,710	7,400	7,710	7,650	6.10	3,861	46M	354B
1402/01/28	7,000	6,760	7,470	7,210	3.15	4,074	52M	376B
1402/01/27	7,100	6,820	7,180	6,990	1.16	3,418	38M	264B
1402/01/26	6,870	6,750	6,960	6,910	6.14	2,948	41M	286B
1402/01/22	6,400	6,270	6,770	6,510	(1.51)	4,026	38M	246B
1402/01/21	7,000	6,380	7,150	6,610	(3.64)	5,768	62M	408B
1402/01/20	6,900	6,600	7,090	6,860	(1.29)	6,594	62M	423B
1402/01/19	7,000	6,750	7,010	6,950	5.95	7,031	83M	578B
1402/01/16	6,330	6,200	6,590	6,560	6.49	2,159	42M	273B
1402/01/15	6,090	5,990	6,190	6,160	6.39	4,627	77M	474B
1402/01/14	5,530	5,210	5,860	5,790	5.66	3,392	58M	337B
1402/01/09	5,380	5,320	5,620	5,480	3.01	2,520	29M	158B
1402/01/08	5,320	5,240	5,440	5,320	2.70	1,704	17M	93B
1402/01/06	5,110	4,820	5,140	4,960	(4.06)	242	2M	11B
1402/01/05	5,360	5,120	5,370	5,170	(1.01)	1,933	21M	111B
1401/12/28	5,400	5,101	5,400	5,223	0.08	2,180	38M	200B
1401/12/27	5,209	5,050	5,232	5,219	6.73	1,844	31M	160B
1401/12/24	4,800	4,720	5,050	4,890	3.38	2,200	24M	118B
1401/12/23	4,620	4,620	4,890	4,730	(0.63)	2,153	18M	85B
1401/12/22	4,700	4,540	4,860	4,760	0.21	1,779	19M	91B
1401/12/21	4,870	4,710	5,050	4,750	(6.13)	1,792	26M	122B
1401/12/20	5,130	4,950	5,330	5,060	(2.5)	2,521	30M	151B
1401/12/16	5,270	5,120	5,320	5,190	(1.89)	1,981	23M	121B
1401/12/15	5,160	5,060	5,430	5,290	2.52	1,779	24M	128B
1401/12/14	5,380	5,030	5,380	5,160	1.18	1,202	12M	62B
1401/12/13	5,150	5,050	5,250	5,100	(6.08)	1,094	11M	55B
1401/12/06	5,260	5,260	5,610	5,450	2.83	2,268	32M	176B
1401/12/03	5,340	5,220	5,440	5,300	(3.81)	855	9M	47B
1401/12/02	5,540	5,260	5,750	5,510	1.10	1,671	25M	138B
1401/12/01	5,170	5,170	5,530	5,450	5.42	1,489	26M	143B
1401/11/30	5,300	5,100	5,300	5,170	(2.08)	900	11M	55B
1401/11/26	5,340	5,190	5,360	5,280	0.0	869	8M	43B
1401/11/25	5,590	5,220	5,590	5,280	(5.88)	1,639	20M	105B
1401/11/24	5,660	5,490	5,760	5,610	(0.53)	1,163	12M	68B
1401/11/23	5,540	5,360	5,770	5,640	2.73	1,653	22M	127B
1401/11/19	5,500	5,430	5,690	5,490	1.86	1,321	16M	87B
1401/11/18	5,150	5,150	5,480	5,390	5.07	1,674	26M	141B
1401/11/17	5,220	4,900	5,290	5,130	(1.72)	1,036	15M	78B
1401/11/16	5,210	5,130	5,360	5,220	(0.57)	1,553	32M	169B
1401/11/12	5,180	5,090	5,320	5,250	3.14	1,458	17M	90B
1401/11/11	5,000	4,890	5,210	5,090	4.30	1,577	15M	77B
1401/11/10	4,950	4,680	5,040	4,880	0.41	1,446	15M	74B
1401/11/09	5,110	4,600	5,170	4,860	(0.61)	1,922	24M	118B
1401/11/08	5,000	4,700	5,120	4,890	(2.98)	1,491	21M	103B
1401/11/05	5,250	4,860	5,400	5,040	(3.08)	1,818	26M	129B
1401/11/04	5,360	5,100	5,360	5,200	(4.76)	2,226	24M	123B
1401/11/03	5,640	5,200	5,700	5,460	(1.27)	1,465	16M	86B
1401/11/02	5,500	5,390	5,680	5,530	2.60	1,483	17M	93B
1401/11/01	5,630	5,360	5,630	5,390	(6.42)	1,362	18M	99B
1401/10/27	6,000	5,590	6,000	5,760	(3.03)	3,603	50M	290B
1401/10/26	6,230	5,860	6,230	5,940	0.51	3,400	45M	265B
1401/10/24	6,080	5,610	6,140	5,910	(1.99)	2,729	39M	228B
1401/10/21	6,200	5,920	6,280	6,030	(2.27)	1,316	18M	106B
1401/10/20	6,340	6,000	6,390	6,170	1.48	2,719	34M	211B
1401/10/19	5,990	5,760	6,150	6,080	5.74	3,464	71M	431B
1401/10/18	5,620	5,400	5,840	5,750	5.31	2,777	73M	419B
1401/10/17	5,410	5,260	5,620	5,460	0.74	2,658	42M	232B
1401/10/14	5,740	5,320	5,740	5,420	(5.08)	2,841	42M	229B
1401/10/13	5,630	5,500	5,810	5,710	5.16	3,021	52M	299B
1401/10/12	5,070	5,070	5,460	5,430	6.26	2,490	51M	277B
1401/10/11	5,150	4,970	5,380	5,110	(2.67)	2,316	33M	170B
1401/10/10	5,500	5,210	5,500	5,250	(6.25)	2,988	35M	186B
1401/10/07	5,750	5,430	5,750	5,600	0.0	3,988	54M	305B
1401/10/05	5,420	5,360	5,640	5,600	6.06	3,445	73M	407B
1401/10/04	5,230	5,150	5,410	5,280	1.15	2,540	37M	195B
1401/10/03	5,230	5,080	5,380	5,220	1.56	2,613	40M	208B
1401/09/30	5,180	5,050	5,220	5,140	3.17	1,561	19M	98B
1401/09/29	5,050	4,860	5,180	4,982	(2.98)	2,626	31M	153B
1401/09/28	5,220	4,999	5,394	5,135	(3.09)	4,245	58M	299B
1401/09/27	5,277	5,185	5,432	5,299	4.19	3,751	48M	253B
1401/09/26	4,811	4,811	5,144	5,086	5.78	2,866	46M	232B
1401/09/23	4,910	4,720	4,920	4,808	(1.68)	3,311	46M	221B
1401/09/22	4,681	4,681	5,000	4,890	2.37	2,214	30M	145B
1401/09/21	4,680	4,660	4,980	4,777	(1.42)	3,134	38M	181B
1401/09/20	4,930	4,661	5,005	4,846	2.24	3,885	49M	237B
1401/09/19	4,660	4,560	4,761	4,740	6.52	4,945	92M	436B
1401/09/16	4,200	4,180	4,494	4,450	5.95	3,122	67M	299B
1401/09/15	4,237	4,122	4,265	4,200	(2.35)	1,582	18M	75B
1401/09/14	4,275	4,228	4,410	4,301	2.26	2,094	27M	115B
1401/09/13	4,110	4,095	4,300	4,206	0.60	2,893	42M	179B
1401/09/12	4,120	4,090	4,260	4,181	2.25	2,503	44M	186B
1401/09/09	4,008	3,970	4,186	4,089	4.50	5,538	114M	466B
1401/09/08	3,735	3,700	3,959	3,913	5.76	2,494	89M	348B
1401/09/07	3,691	3,661	3,750	3,700	(0.46)	776	17M	62B
1401/09/06	3,759	3,660	3,807	3,717	0.46	818	9M	34B
1401/09/05	3,720	3,650	3,828	3,700	(1.28)	651	6M	24B
1401/09/02	3,799	3,700	3,850	3,748	(0.9)	664	6M	23B
1401/09/01	3,780	3,703	3,860	3,782	1.78	710	9M	32B
1401/08/30	3,760	3,685	3,780	3,716	(2.31)	961	11M	40B
1401/08/29	3,850	3,758	3,895	3,804	(0.76)	1,110	13M	50B
1401/08/28	3,770	3,770	3,920	3,833	2.08	1,501	20M	77B
1401/08/25	3,730	3,671	3,800	3,755	0.45	736	10M	36B
1401/08/24	3,820	3,685	3,890	3,738	(2.43)	1,284	16M	61B
1401/08/23	3,723	3,723	3,946	3,831	0.84	950	11M	43B
1401/08/22	3,870	3,750	3,910	3,799	(2.89)	1,330	17M	63B
1401/08/21	4,000	3,852	4,080	3,912	(3.91)	1,918	28M	111B
1401/08/18	4,020	3,990	4,190	4,071	1.75	1,136	16M	63B
1401/08/16	3,830	3,830	4,080	4,001	3.25	1,787	46M	182B
1401/08/15	3,870	3,817	3,980	3,875	(0.64)	972	11M	41B
1401/08/14	3,760	3,760	4,000	3,900	1.69	945	12M	45B
1401/08/11	3,902	3,710	3,989	3,835	(0.52)	861	9M	34B
1401/08/10	3,698	3,698	3,870	3,855	6.58	978	19M	74B
1401/08/09	3,301	3,301	3,697	3,617	4.66	1,223	22M	81B
1401/08/08	3,550	3,420	3,550	3,456	(5.24)	889	12M	43B
1401/08/07	3,666	3,560	3,900	3,647	(4.1)	1,210	19M	70B
1401/08/04	3,881	3,750	3,900	3,803	(3.28)	626	7M	27B
1401/08/03	3,870	3,870	4,000	3,932	0.28	814	13M	52B
1401/08/02	3,850	3,821	4,000	3,921	1.11	793	9M	37B
1401/08/01	3,820	3,820	3,950	3,878	(2.51)	810	9M	35B
1401/07/30	4,089	3,910	4,089	3,978	(1.68)	820	9M	36B
1401/07/27	3,989	3,900	4,086	4,046	1.94	1,465	22M	89B
1401/07/26	3,900	3,900	4,020	3,969	3.25	985	12M	48B
1401/07/25	3,731	3,621	3,955	3,844	1.34	1,232	18M	70B
1401/07/24	3,800	3,714	3,900	3,793	(4.17)	1,066	22M	82B
1401/07/23	4,010	3,861	4,020	3,958	0.58	1,145	18M	70B
1401/07/20	3,900	3,820	4,000	3,935	(1.4)	1,564	26M	102B
1401/07/19	3,790	3,790	4,080	3,991	3.23	1,844	29M	117B
1401/07/18	3,860	3,770	3,960	3,866	2.63	1,275	25M	98B
1401/07/17	3,900	3,667	3,940	3,767	(3.14)	1,361	20M	74B
1401/07/16	3,800	3,715	3,926	3,889	5.97	2,415	55M	212B
1401/07/12	3,561	3,477	3,700	3,670	6.13	1,613	35M	130B
1401/07/11	3,270	3,270	3,477	3,458	6.40	1,308	34M	119B
1401/07/10	3,233	3,070	3,338	3,250	(1.49)	873	17M	54B
1401/07/09	3,575	3,262	3,575	3,299	(5.93)	989	17M	57B
1401/07/06	3,380	3,380	3,589	3,507	1.07	725	12M	44B
1401/07/04	3,250	3,250	3,580	3,470	3.15	765	23M	80B
1401/07/02	3,500	3,310	3,550	3,364	(3.89)	775	10M	33B
1401/06/30	3,580	3,444	3,580	3,500	3.49	996	12M	43B
1401/06/29	3,483	3,293	3,544	3,382	(4.46)	1,547	36M	122B
1401/06/28	3,430	3,430	3,675	3,540	(1.91)	918	10M	36B
1401/06/27	3,619	3,558	3,670	3,609	(2.35)	867	13M	45B
1401/06/23	3,800	3,630	3,800	3,696	(2.01)	905	10M	37B
1401/06/22	3,780	3,700	3,844	3,772	(0.92)	1,030	14M	51B
1401/06/21	3,970	3,753	3,970	3,807	(2.76)	820	10M	40B
1401/06/20	3,900	3,830	4,060	3,915	0.13	1,143	15M	58B
1401/06/19	3,800	3,625	4,091	3,910	0.51	2,284	38M	150B
1401/06/16	4,000	3,750	4,044	3,890	(1.89)	1,871	28M	107B
1401/06/15	3,888	3,627	4,082	3,965	3.93	3,137	56M	223B
1401/06/14	3,850	3,711	3,910	3,815	3.36	2,848	43M	165B
1401/06/13	3,532	3,460	3,719	3,691	6.19	1,687	32M	118B
1401/06/12	3,450	3,415	3,530	3,476	0.26	973	13M	43B
1401/06/09	3,260	3,260	3,534	3,467	4.74	1,664	24M	82B
1401/06/08	3,270	3,270	3,365	3,310	0.03	466	5M	16B
1401/06/07	3,275	3,245	3,447	3,309	0.18	899	13M	43B
1401/06/06	3,450	3,262	3,450	3,303	(4.81)	1,397	31M	103B
1401/06/05	3,500	3,423	3,550	3,470	1.37	597	8M	27B
1401/06/02	3,540	3,360	3,540	3,423	(1.72)	1,058	14M	49B
1401/06/01	3,524	3,400	3,596	3,483	0.81	1,164	16M	56B
1401/05/31	3,440	3,392	3,484	3,455	5.11	1,541	24M	83B
1401/05/30	3,365	3,184	3,436	3,287	(2.84)	1,829	28M	90B
1401/05/29	3,371	3,360	3,450	3,383	(1.26)	536	10M	34B
1401/05/26	3,500	3,400	3,534	3,426	(1.92)	523	8M	28B
1401/05/25	3,575	3,410	3,585	3,493	1.42	813	13M	45B
1401/05/24	3,440	3,360	3,600	3,444	(0.66)	783	13M	44B
1401/05/23	3,500	3,395	3,580	3,467	(2.03)	749	9M	30B
1401/05/22	3,400	3,400	3,650	3,539	1.03	1,100	15M	53B
1401/05/19	3,558	3,369	3,599	3,503	(1.05)	1,503	24M	84B
1401/05/18	3,548	3,420	3,613	3,540	3.69	1,297	22M	76B
1401/05/15	3,350	3,263	3,481	3,414	3.96	1,253	28M	96B
1401/05/12	3,330	3,162	3,338	3,284	4.25	2,085	40M	132B
1401/05/11	3,150	3,150	3,150	3,150	5.99	307	6M	20B
1401/05/10	2,960	2,920	2,974	2,972	5.92	322	6M	19B
1401/05/09	2,899	2,734	2,975	2,806	(3.51)	1,169	24M	68B
1401/05/08	3,035	2,883	3,090	2,908	(5.18)	1,088	20M	59B
1401/05/05	3,084	2,968	3,139	3,067	0.72	589	6M	18B
1401/05/04	3,000	2,970	3,210	3,045	(2.75)	868	9M	27B
1401/05/03	3,210	3,087	3,247	3,131	(4.63)	896	13M	42B
1401/05/02	3,409	3,189	3,438	3,283	(3.21)	705	11M	36B
1401/05/01	3,300	3,300	3,459	3,392	0.33	1,005	14M	48B
1401/04/29	3,300	3,294	3,440	3,381	0.54	543	5M	18B
1401/04/28	3,349	3,310	3,492	3,363	(1.2)	676	7M	24B
1401/04/26	3,450	3,336	3,585	3,404	(4.06)	1,019	12M	41B
1401/04/25	3,570	3,418	3,624	3,548	3.77	2,510	42M	149B
1401/04/22	3,380	3,300	3,451	3,419	5.01	1,243	25M	85B
1401/04/21	3,100	3,088	3,380	3,256	1.46	1,149	21M	69B
1401/04/20	3,320	3,133	3,345	3,209	(2.22)	765	11M	37B
1401/04/18	3,240	3,211	3,400	3,282	0.55	749	9M	28B
1401/04/15	3,304	3,230	3,400	3,264	(4.08)	1,056	14M	46B
1401/04/14	3,450	3,339	3,530	3,403	(3.16)	1,049	11M	38B
1401/04/13	3,468	3,420	3,600	3,514	1.97	1,258	18M	64B
1401/04/12	3,290	3,290	3,490	3,446	2.62	1,249	16M	57B
1401/04/11	3,371	3,181	3,499	3,358	0.81	1,686	27M	89B
1401/04/08	3,250	3,127	3,366	3,331	4.88	1,401	30M	101B
1401/04/07	3,220	3,065	3,330	3,176	(1.91)	1,847	22M	71B
1401/04/06	3,251	3,207	3,390	3,238	(5.07)	2,115	28M	90B
1401/04/05	3,531	3,404	3,531	3,411	(5.8)	995	16M	55B
1401/04/04	3,726	3,406	3,726	3,621	2.99	2,647	66M	239B
1401/04/01	3,516	3,516	3,516	3,516	6.00	924	30M	105B
1401/03/31	3,464	3,257	3,464	3,317	(4.24)	1,709	25M	84B
1401/03/30	3,320	3,320	3,590	3,464	(1.84)	2,502	38M	131B
1401/03/29	3,490	3,370	3,560	3,529	5.06	1,945	45M	158B
1401/03/28	3,255	3,220	3,416	3,359	4.22	1,877	33M	112B
1401/03/25	3,250	3,165	3,398	3,223	(4.19)	2,043	29M	92B
1401/03/24	3,311	3,298	3,560	3,364	(4.1)	2,971	42M	140B
1401/03/23	3,499	3,300	3,631	3,508	2.07	2,324	32M	112B
1401/03/22	3,416	3,416	3,533	3,437	(5.39)	4,029	77M	264B
1401/03/21	3,799	3,603	3,799	3,633	(5.19)	814	13M	47B
1401/03/18	3,760	3,760	3,980	3,832	(1.54)	1,538	21M	82B
1401/03/17	3,601	3,601	4,020	3,892	2.29	1,810	22M	87B
1401/03/16	4,000	3,750	4,000	3,805	(1.76)	1,371	17M	66B
1401/03/11	3,878	3,755	3,879	3,873	5.82	2,763	53M	206B
1401/03/10	3,800	3,508	3,830	3,660	(1.9)	2,807	45M	164B
1401/03/09	3,650	3,648	4,080	3,731	(3.84)	3,415	43M	161B
1401/03/08	3,910	3,867	4,090	3,880	(5.66)	969	17M	64B
1401/03/07	4,359	4,092	4,359	4,113	(5.51)	1,826	33M	136B
1401/03/04	4,420	4,260	4,490	4,353	2.42	3,266	35M	150B
1401/03/03	4,040	3,920	4,271	4,250	5.46	3,102	46M	197B
1401/03/02	4,200	3,871	4,255	4,030	(0.27)	3,639	58M	234B
1401/03/01	4,041	4,000	4,041	4,041	5.98	897	30M	122B
1401/02/31	3,634	3,530	3,872	3,813	4.38	1,945	35M	134B
1401/02/28	3,700	3,615	3,750	3,653	(4.99)	2,186	29M	106B
1401/02/27	3,780	3,657	3,970	3,845	(0.1)	2,450	39M	151B
1401/02/26	3,880	3,702	3,881	3,849	5.11	3,863	79M	304B
1401/02/25	3,672	3,500	3,672	3,662	5.69	2,747	62M	229B
1401/02/24	3,300	3,230	3,476	3,465	5.64	1,533	41M	142B
1401/02/21	3,170	3,110	3,385	3,280	1.71	1,831	35M	113B
1401/02/20	3,380	3,154	3,380	3,225	(3.56)	1,687	23M	74B
1401/02/19	3,444	3,260	3,550	3,344	(2.96)	1,110	13M	44B
1401/02/18	3,410	3,280	3,550	3,446	(0.55)	2,412	38M	131B
1401/02/17	3,355	3,350	3,580	3,465	2.33	2,280	28M	98B
1401/02/12	3,360	3,272	3,412	3,386	5.19	3,792	67M	225B
1401/02/11	3,000	2,934	3,270	3,219	4.34	3,848	84M	270B
1401/02/10	3,239	3,073	3,239	3,085	(5.63)	5,122	104M	322B
1401/02/07	3,258	3,150	3,342	3,269	3.68	3,666	70M	229B
1401/02/06	3,153	3,153	3,153	3,153	5.98	497	22M	69B
1401/02/05	2,975	2,975	2,975	2,975	5.99	388	11M	32B
1401/02/04	2,743	2,740	2,822	2,807	5.41	820	15M	41B
1401/01/30	2,640	2,540	2,691	2,663	4.88	815	16M	43B
1401/01/29	2,572	2,450	2,574	2,539	4.53	1,957	37M	95B
1401/01/28	2,430	2,360	2,443	2,429	4.38	2,104	48M	117B
1401/01/27	2,310	2,260	2,332	2,327	4.77	424	8M	20B
1401/01/24	2,078	2,078	2,240	2,221	4.08	851	18M	40B
1401/01/23	2,244	2,105	2,290	2,134	(3.66)	952	20M	44B
1401/01/22	2,211	2,171	2,219	2,215	4.78	1,318	26M	58B
1401/01/21	2,041	2,041	2,130	2,114	4.19	648	12M	25B
1401/01/20	2,047	1,971	2,156	2,029	(1.22)	707	11M	23B
1401/01/17	2,090	2,015	2,107	2,054	0.69	577	10M	20B
1401/01/16	2,039	1,970	2,080	2,040	(1.21)	1,055	17M	35B
1401/01/15	2,090	2,007	2,093	2,065	3.56	1,221	21M	44B
1401/01/14	1,954	1,912	1,998	1,994	4.78	771	24M	48B
1401/01/10	1,910	1,824	1,941	1,903	2.20	758	14M	26B
1401/01/09	1,821	1,775	1,863	1,862	4.90	788	21M	39B
1401/01/08	0	0	0	1,775	0.0	389	6M	11B
1401/01/07	1,790	1,755	1,813	1,775	0.85	389	6M	11B
1401/01/06	1,829	1,742	1,829	1,760	0.86	310	3M	6B
1400/12/28	1,710	1,710	1,783	1,745	2.59	477	6M	11B
1400/12/25	1,670	1,670	1,729	1,701	1.31	382	5M	9B
1400/12/24	1,735	1,652	1,735	1,679	0.30	259	3M	5B
1400/12/23	1,613	1,613	1,757	1,674	(0.53)	299	4M	6B
1400/12/22	1,645	1,645	1,719	1,683	(1.12)	335	5M	9B
1400/12/21	1,700	1,641	1,760	1,702	(1.1)	380	5M	8B
1400/12/18	1,768	1,720	1,768	1,721	2.20	400	6M	10B
1400/12/14	1,790	1,760	1,838	1,784	(2.46)	749	9M	17B
1400/12/11	1,887	1,781	1,930	1,829	(0.97)	685	8M	15B
1400/12/09	1,780	1,780	1,880	1,847	2.67	609	7M	13B
1400/12/08	1,781	1,770	1,836	1,799	(0.72)	428	6M	10B
1400/12/07	1,821	1,780	1,837	1,812	2.78	592	10M	18B
1400/12/04	1,730	1,710	1,780	1,763	3.95	610	10M	17B
1400/12/03	1,684	1,684	1,731	1,696	0.89	463	5M	8B
1400/12/02	1,656	1,656	1,720	1,681	1.14	465	6M	11B
1400/12/01	1,707	1,637	1,730	1,662	(0.66)	507	7M	12B
1400/11/30	1,659	1,620	1,702	1,673	2.89	668	9M	15B
1400/11/27	1,586	1,586	1,659	1,626	0.81	363	5M	9B
1400/11/25	1,590	1,580	1,650	1,613	(0.12)	342	4M	6B
1400/11/24	1,587	1,558	1,655	1,615	0.69	507	6M	9B
1400/11/23	1,545	1,545	1,638	1,604	1.45	561	8M	13B
1400/11/20	1,572	1,530	1,629	1,581	(0.06)	534	4M	7B
1400/11/19	1,598	1,556	1,640	1,582	0.19	666	11M	17B
1400/11/18	1,514	1,514	1,619	1,579	0.64	406	6M	10B
1400/11/17	1,601	1,553	1,619	1,569	(3.98)	488	8M	13B
1400/11/16	1,695	1,592	1,695	1,634	(0.43)	529	9M	15B
1400/11/13	1,616	1,600	1,670	1,641	(0.61)	473	7M	12B
1400/11/12	1,664	1,610	1,695	1,651	(0.54)	693	8M	14B
1400/11/11	1,655	1,574	1,702	1,660	2.41	700	15M	25B
1400/11/10	1,622	1,603	1,622	1,621	4.92	746	15M	24B
1400/11/09	1,522	1,520	1,580	1,545	2.66	309	6M	9B
1400/11/06	1,498	1,498	1,550	1,505	1.35	494	7M	11B
1400/11/05	1,469	1,469	1,489	1,485	(3.95)	389	7M	10B
1400/11/04	1,546	1,545	1,593	1,546	(4.92)	661	14M	22B
1400/11/03	1,696	1,584	1,696	1,626	(2.46)	408	5M	7B
1400/11/02	1,729	1,642	1,757	1,667	(3.53)	632	10M	17B
1400/10/29	1,760	1,675	1,760	1,728	(1.14)	332	4M	7B
1400/10/26	1,681	1,681	1,787	1,748	(0.11)	704	9M	16B
1400/10/25	1,750	1,726	1,779	1,750	0.06	569	8M	15B
1400/10/22	1,735	1,730	1,776	1,749	(1.24)	529	7M	12B
1400/10/21	1,762	1,734	1,835	1,771	(0.34)	471	5M	9B
1400/10/20	1,751	1,750	1,800	1,777	(0.78)	428	6M	10B
1400/10/19	1,800	1,761	1,830	1,791	(1.86)	422	7M	13B
1400/10/18	1,840	1,800	1,867	1,825	(0.16)	546	8M	14B
1400/10/15	1,791	1,791	1,867	1,828	(0.71)	459	6M	11B
1400/10/14	1,767	1,767	1,857	1,841	(0.22)	405	6M	11B
1400/10/13	1,871	1,818	1,871	1,845	0.0	219	2M	4B
1400/10/12	1,810	1,790	1,875	1,845	(0.91)	401	4M	8B
1400/10/11	1,859	1,818	1,914	1,862	(2.67)	520	6M	11B
1400/10/08	1,960	1,865	1,960	1,913	(0.88)	655	9M	18B
1400/10/07	1,960	1,882	1,960	1,930	0.05	536	6M	13B
1400/10/06	1,885	1,885	1,988	1,929	1.10	680	14M	27B
1400/10/05	1,975	1,895	1,975	1,908	(4.31)	899	15M	29B
1400/10/04	2,010	1,910	2,030	1,994	3.10	1,746	30M	60B
1400/10/01	1,938	1,880	1,938	1,934	4.77	546	12M	24B
1400/09/30	1,831	1,781	1,852	1,846	4.65	415	9M	16B
1400/09/29	1,720	1,690	1,782	1,764	3.89	586	10M	18B
1400/09/28	1,740	1,669	1,769	1,698	(2.3)	544	9M	15B
1400/09/27	1,718	1,718	1,780	1,738	1.05	749	11M	20B
1400/09/24	1,760	1,663	1,769	1,720	(0.75)	645	9M	16B
1400/09/23	1,672	1,672	1,790	1,733	0.0	755	10M	17B
1400/09/22	1,801	1,720	1,829	1,733	(4.25)	742	13M	22B
1400/09/21	1,860	1,801	1,898	1,810	(4.49)	988	20M	35B
1400/09/20	1,950	1,861	1,992	1,895	(3.22)	1,447	23M	44B
1400/09/17	1,975	1,923	2,030	1,958	(3.02)	1,533	21M	42B
1400/09/16	2,060	1,990	2,090	2,019	(2.23)	838	11M	23B
1400/09/15	2,065	2,029	2,136	2,065	(1.71)	775	9M	19B
1400/09/14	2,064	2,032	2,150	2,101	1.30	909	14M	30B
1400/09/13	2,119	2,023	2,175	2,074	(1.75)	819	11M	23B
1400/09/10	2,150	2,098	2,228	2,111	(2.9)	718	15M	31B
1400/09/09	2,160	2,123	2,228	2,174	(1.45)	506	6M	14B
1400/09/08	2,279	2,153	2,280	2,206	(0.41)	703	9M	20B
1400/09/07	2,147	2,100	2,244	2,215	3.60	1,195	15M	34B
1400/09/06	2,183	2,110	2,257	2,138	(3.65)	741	8M	18B
1400/09/03	2,252	2,183	2,309	2,219	(2.46)	710	10M	22B
1400/09/02	2,336	2,245	2,336	2,275	(0.96)	752	9M	21B
1400/09/01	2,303	2,266	2,350	2,297	0.09	907	11M	25B
1400/08/30	2,280	2,262	2,392	2,295	(3.61)	1,393	21M	48B
1400/08/29	2,460	2,315	2,496	2,381	(0.63)	1,277	18M	43B
1400/08/26	2,391	2,350	2,404	2,396	4.63	1,731	31M	75B
1400/08/25	2,130	2,130	2,316	2,290	3.81	1,395	22M	51B
1400/08/24	2,301	2,187	2,335	2,206	(4.17)	906	14M	32B
1400/08/23	2,235	2,235	2,350	2,302	0.92	763	9M	22B
1400/08/22	2,249	2,233	2,349	2,281	(2.06)	775	9M	20B
1400/08/19	2,269	2,260	2,359	2,329	0.26	998	15M	35B
1400/08/18	2,281	2,281	2,380	2,323	(1.48)	861	10M	23B
1400/08/17	2,331	2,303	2,460	2,358	(1.79)	821	9M	22B
1400/08/16	2,449	2,331	2,500	2,401	(1.03)	1,002	14M	33B
1400/08/15	2,355	2,355	2,429	2,426	4.84	693	11M	26B
1400/08/12	2,300	2,203	2,359	2,314	2.12	1,172	15M	35B
1400/08/11	2,245	2,152	2,319	2,266	1.80	818	11M	25B
1400/08/10	2,100	2,100	2,251	2,226	3.82	1,189	19M	42B
1400/08/09	2,165	2,137	2,232	2,144	(4.67)	577	9M	18B
1400/08/08	2,352	2,227	2,400	2,249	(4.05)	1,279	17M	39B
1400/08/05	2,331	2,331	2,440	2,344	(4.44)	1,634	26M	60B
1400/08/04	2,449	2,449	2,499	2,453	(4.81)	1,027	17M	41B
1400/08/03	2,660	2,540	2,669	2,577	(3.59)	432	4M	11B
1400/08/01	2,731	2,669	2,800	2,673	(4.84)	772	10M	28B
1400/07/28	2,899	2,751	2,899	2,809	(1.58)	711	6M	17B
1400/07/27	2,803	2,710	2,911	2,854	2.51	1,445	17M	47B
1400/07/26	2,780	2,756	2,899	2,784	(4.03)	1,441	19M	54B
1400/07/25	3,037	2,886	3,050	2,901	(4.48)	1,068	14M	40B
1400/07/24	3,011	2,931	3,150	3,037	(0.69)	2,132	25M	75B
1400/07/21	3,058	3,058	3,126	3,058	(4.97)	453	8M	26B
1400/07/20	3,158	3,154	3,239	3,218	(3.07)	284	3M	8B
1400/07/19	3,333	3,277	3,475	3,320	(3.74)	1,466	14M	45B
1400/07/18	3,580	3,401	3,650	3,449	(3.63)	1,209	15M	53B
1400/07/17	3,613	3,568	3,680	3,579	(4.69)	947	10M	34B
1400/07/14	3,730	3,650	3,844	3,755	0.64	1,690	19M	70B
1400/07/12	3,619	3,619	3,789	3,731	3.12	1,386	16M	61B
1400/07/11	3,591	3,485	3,770	3,618	(1.23)	2,217	32M	116B
1400/07/10	3,680	3,586	3,840	3,663	(2.94)	2,495	32M	119B
1400/07/07	3,861	3,746	4,020	3,774	(4.29)	2,445	29M	108B
1400/07/06	3,871	3,801	4,064	3,943	1.81	1,714	19M	73B
1400/07/04	4,100	3,823	4,100	3,873	(3.75)	1,819	22M	83B
1400/07/03	4,026	3,940	4,026	4,024	4.93	1,041	20M	81B
1400/06/31	3,880	3,798	3,940	3,835	(4.05)	1,715	29M	113B
1400/06/30	4,075	3,936	4,180	3,997	(3.52)	987	12M	48B
1400/06/29	4,207	4,014	4,350	4,143	(1.52)	2,167	23M	96B
1400/06/28	4,354	4,078	4,450	4,207	(1.98)	4,004	59M	250B
1400/06/27	4,250	4,147	4,354	4,292	3.50	1,507	26M	113B
1400/06/24	4,150	4,039	4,150	4,147	4.91	3,902	64M	263B
1400/06/23	3,953	3,953	3,953	3,953	4.99	720	9M	37B
1400/06/22	3,800	3,675	3,940	3,765	(2.66)	1,719	20M	76B
1400/06/21	4,020	3,853	4,020	3,868	(4.61)	1,595	25M	97B
1400/06/20	3,950	3,944	4,075	4,055	4.48	3,976	56M	228B
1400/06/17	3,741	3,741	3,954	3,881	2.54	3,063	23M	90B
1400/06/16	3,710	3,660	3,840	3,785	(0.94)	1,921	18M	68B
1400/06/15	3,880	3,751	3,900	3,821	0.87	2,025	16M	61B
1400/06/14	3,790	3,627	3,920	3,788	(0.76)	2,397	20M	77B
1400/06/13	3,930	3,750	3,940	3,817	0.55	2,106	21M	78B
1400/06/10	3,635	3,635	3,840	3,796	3.77	2,474	25M	95B
1400/06/09	3,600	3,573	3,833	3,658	(2.74)	2,654	33M	122B
1400/06/08	3,723	3,723	3,910	3,761	(4.01)	981	12M	44B
1400/06/07	4,020	3,821	4,060	3,918	(2.59)	3,238	33M	129B
1400/06/06	4,089	3,930	4,089	4,022	2.92	2,118	23M	95B
1400/06/03	4,062	3,676	4,062	3,908	1.01	4,360	57M	223B
1400/06/02	3,875	3,750	3,879	3,869	4.71	697	9M	37B
1400/06/01	3,651	3,648	3,721	3,695	4.26	1,293	17M	64B
1400/05/31	3,460	3,404	3,560	3,544	4.51	1,727	28M	99B
1400/05/24	3,319	3,311	3,460	3,391	1.41	1,836	23M	79B
1400/05/23	3,380	3,300	3,380	3,344	(0.21)	1,557	15M	51B
1400/05/20	3,410	3,314	3,410	3,351	(0.48)	1,795	23M	76B
1400/05/19	3,400	3,300	3,467	3,367	0.15	1,551	17M	56B
1400/05/18	3,400	3,330	3,400	3,362	(1.2)	1,378	14M	46B
1400/05/17	3,300	3,210	3,454	3,403	2.84	1,178	14M	48B
1400/05/16	3,399	3,257	3,399	3,309	(2.9)	1,218	13M	44B
1400/05/13	3,490	3,300	3,490	3,408	0.41	1,626	19M	66B
1400/05/12	3,190	3,190	3,438	3,394	3.63	1,788	25M	84B
1400/05/11	3,350	3,220	3,380	3,275	(3.36)	1,550	15M	49B
1400/05/10	3,450	3,271	3,450	3,389	(0.7)	1,634	22M	75B
1400/05/09	3,490	3,361	3,580	3,413	(1.19)	2,676	33M	113B
1400/05/06	3,240	3,240	3,472	3,454	4.45	3,140	46M	160B
1400/05/05	3,259	3,259	3,259	3,307	(3.59)	143	3M	10B
1400/04/28	3,436	3,330	3,436	3,430	4.80	405	13M	45B
1400/04/27	3,269	3,215	3,274	3,273	4.94	584	12M	38B
1400/04/26	3,155	3,080	3,196	3,119	(0.48)	1,349	16M	50B
1400/04/23	3,200	3,080	3,200	3,134	0.51	1,098	10M	32B
1400/04/22	3,096	3,076	3,170	3,118	(1.89)	1,169	12M	38B
1400/04/21	3,199	3,122	3,250	3,178	2.32	1,863	21M	67B
1400/04/20	2,960	2,955	3,142	3,106	3.78	1,678	23M	70B
1400/04/19	3,000	2,910	3,098	2,993	(2.03)	1,585	24M	72B
1400/04/16	3,098	2,995	3,145	3,055	(1.39)	1,266	14M	43B
1400/04/15	3,006	3,006	3,112	3,098	4.52	1,805	22M	70B
1400/04/14	2,800	2,800	3,017	2,964	3.13	1,327	16M	46B
1400/04/13	2,860	2,800	2,989	2,874	(2.34)	1,036	9M	25B
1400/04/12	2,998	2,880	3,082	2,943	(2.9)	1,169	12M	37B
1400/04/09	3,040	2,916	3,149	3,031	0.60	1,131	11M	33B
1400/04/08	2,955	2,951	3,095	3,013	(1.02)	1,190	14M	41B
1400/04/07	3,160	3,000	3,160	3,044	(2.22)	1,395	13M	39B
1400/04/06	3,119	3,040	3,180	3,113	2.77	2,196	24M	75B
1400/04/05	3,020	2,935	3,052	3,029	4.20	840	10M	30B
1400/04/02	2,850	2,780	2,935	2,907	3.97	1,749	29M	84B
1400/04/01	2,751	2,750	2,853	2,796	2.76	986	11M	32B
1400/03/31	2,615	2,615	2,768	2,721	1.72	954	10M	28B
1400/03/30	2,698	2,590	2,750	2,675	(0.04)	918	8M	22B
1400/03/29	2,700	2,630	2,720	2,676	0.90	819	8M	22B
1400/03/26	2,650	2,638	2,740	2,652	(4.47)	1,444	16M	41B
1400/03/25	2,880	2,742	2,940	2,776	(3.81)	1,463	20M	56B
1400/03/24	2,910	2,790	2,935	2,886	1.66	1,395	16M	45B
1400/03/23	2,655	2,655	2,870	2,839	3.84	1,859	25M	71B
1400/03/22	2,660	2,660	2,850	2,734	(1.73)	932	10M	27B
1400/03/19	2,754	2,748	2,879	2,782	(3.8)	1,172	11M	31B
1400/03/18	2,900	2,815	2,958	2,892	2.63	1,946	21M	60B
1400/03/17	2,840	2,700	2,859	2,818	3.49	2,262	28M	78B
1400/03/12	2,561	2,561	2,795	2,723	1.49	2,277	25M	67B
1400/03/11	2,681	2,681	2,790	2,683	(4.93)	712	10M	26B
1400/03/10	2,831	2,818	2,900	2,822	(4.86)	1,026	15M	43B
1400/03/09	3,018	2,876	3,100	2,966	(2.02)	2,757	29M	87B
1400/03/08	2,999	2,999	3,140	3,027	(4.09)	5,774	69M	209B
1400/03/05	3,044	3,044	3,044	3,156	(1.5)	81	1M	4B
1400/03/04	3,062	3,062	3,062	3,204	(0.59)	62	536K	2B
1400/03/03	3,073	3,073	3,073	3,223	(0.34)	41	315K	968M
1400/03/02	3,081	3,081	3,081	3,234	(0.28)	44	254K	783M
1400/03/01	3,088	3,088	3,088	3,243	(0.22)	28	187K	577M
1400/02/29	3,097	3,097	3,097	3,250	(0.28)	28	261K	808M
1400/02/28	3,104	3,104	3,104	3,259	(0.24)	40	233K	725M
1400/02/27	3,112	3,112	3,112	3,267	(0.24)	46	213K	662M
1400/02/26	3,134	3,134	3,134	3,275	(0.7)	67	626K	2B
1400/02/25	3,147	3,147	3,147	3,298	(0.42)	68	375K	1B
1400/02/22	3,215	3,215	3,215	3,312	(0.06)	49	266K	855M
1400/02/21	3,217	3,217	3,217	3,314	(0.06)	80	374K	1B
1400/02/20	3,219	3,219	3,219	3,316	(0.06)	56	343K	1B
1400/02/19	3,220	3,220	3,220	3,318	(0.03)	16	121K	391M
1400/02/18	3,221	3,221	3,221	3,319	(0.03)	26	121K	391M
1400/02/15	3,222	3,222	3,222	3,320	(0.03)	30	140K	452M
1400/02/13	3,231	3,231	3,231	3,321	(0.27)	44	1M	4B
1400/02/12	3,233	3,233	3,233	3,330	(0.06)	36	325K	1B
1400/02/11	3,234	3,234	3,234	3,332	(0.06)	59	371K	1B
1400/02/08	3,285	3,285	3,285	3,334	(1.54)	361	7M	24B
1400/02/07	3,289	3,289	3,289	3,386	(0.12)	93	570K	2B
1400/02/06	3,293	3,293	3,293	3,390	(0.12)	72	638K	2B
1400/02/05	3,330	3,330	3,330	3,394	(1.11)	214	5M	18B
1400/02/04	3,332	3,332	3,332	3,432	(0.09)	76	393K	1B
1400/02/01	3,347	3,347	3,347	3,435	(0.43)	255	2M	7B
1400/01/31	3,417	3,417	3,680	3,450	(1.03)	1,649	16M	54B
1400/01/30	3,418	3,418	3,418	3,486	(0.03)	49	212K	724M
1400/01/29	3,419	3,419	3,419	3,487	(0.03)	38	105K	359M
1400/01/28	3,424	3,424	3,424	3,488	(0.14)	93	942K	3B
1400/01/25	3,493	3,493	3,550	3,493	(1.99)	844	14M	48B
1400/01/24	3,563	3,563	3,621	3,564	(1.95)	1,589	16M	57B
1400/01/23	3,566	3,566	3,566	3,635	(0.08)	70	501K	2B
1400/01/22	3,569	3,569	3,569	3,638	(0.08)	67	658K	2B
1400/01/21	3,572	3,572	3,572	3,641	(0.08)	51	539K	2B
1400/01/18	3,602	3,602	3,619	3,644	(0.84)	353	6M	21B
1400/01/17	3,760	3,619	3,780	3,675	(0.46)	678	5M	18B
1400/01/16	3,595	3,595	3,800	3,692	0.65	3,154	28M	102B
1400/01/15	3,599	3,599	3,599	3,668	(0.11)	88	781K	3B
1400/01/14	3,620	3,616	3,710	3,672	(0.46)	525	4M	14B
1400/01/11	3,730	3,574	3,770	3,689	1.18	2,856	22M	80B
1400/01/10	3,560	3,480	3,717	3,646	3.96	1,753	17M	60B
1400/01/08	3,578	3,503	3,578	3,507	(1.87)	1,707	16M	58B
1400/01/07	3,640	3,500	3,640	3,574	0.68	1,837	14M	52B
1399/12/27	3,460	3,452	3,649	3,550	1.63	2,659	20M	73B
1399/12/26	3,479	3,479	3,590	3,493	(1.61)	3,358	27M	93B
1399/12/25	3,546	3,502	3,546	3,550	(0.64)	585	5M	16B
1399/12/24	3,561	3,546	3,650	3,573	(1.24)	1,141	10M	34B
1399/12/23	3,609	3,609	3,690	3,618	(1.74)	1,426	16M	56B
1399/12/20	3,617	3,617	3,617	3,682	(0.22)	180	2M	5B
1399/12/19	3,680	3,653	3,750	3,690	(0.99)	1,184	8M	31B
1399/12/18	3,705	3,705	3,850	3,727	(1.4)	2,567	20M	75B
1399/12/17	3,719	3,719	3,719	3,780	(0.37)	345	3M	9B
1399/12/16	3,758	3,758	3,800	3,794	(1.04)	702	7M	26B
1399/12/13	3,990	3,754	3,990	3,834	0.10	3,651	33M	127B
1399/12/12	3,748	3,748	3,950	3,830	0.16	4,949	49M	188B
1399/12/11	3,760	3,760	3,760	3,824	(0.31)	241	2M	8B
1399/12/10	3,765	3,765	3,765	3,836	(0.13)	99	832K	3B
1399/12/09	3,773	3,773	3,773	3,841	(0.23)	165	2M	6B
1399/12/06	3,802	3,797	3,874	3,850	(0.62)	708	5M	20B
1399/12/05	3,867	3,867	3,953	3,874	(1.8)	2,901	33M	126B
1399/12/04	3,871	3,871	3,871	3,945	(0.13)	104	762K	3B
1399/12/03	3,903	3,903	3,930	3,950	(0.8)	451	5M	21B
1399/12/02	4,083	3,872	4,083	3,982	3.37	6,604	70M	278B
1399/11/29	3,656	3,656	3,953	3,852	3.27	3,658	52M	199B
1399/11/28	3,664	3,664	3,664	3,730	(0.21)	227	1M	5B
1399/11/27	3,678	3,678	3,678	3,738	(0.4)	390	3M	10B
1399/11/26	3,850	3,721	3,850	3,753	(1.13)	1,015	10M	39B
1399/11/25	3,800	3,735	3,900	3,796	1.96	3,711	34M	129B
1399/11/21	3,705	3,620	3,840	3,723	(1.51)	3,416	30M	113B
1399/11/20	4,090	3,713	4,090	3,780	(3.28)	3,959	40M	153B
1399/11/19	3,705	3,621	3,998	3,908	2.63	4,235	42M	164B
1399/11/18	3,900	3,787	3,900	3,808	(4.47)	1,449	18M	69B
1399/11/15	3,920	3,908	4,170	3,986	(3.09)	5,284	58M	233B
1399/11/14	4,041	4,041	4,041	4,113	(3.29)	627	7M	29B
1399/11/13	4,154	4,154	4,154	4,253	(2.72)	572	6M	24B
1399/11/12	4,410	4,341	4,550	4,372	(4.31)	2,335	23M	99B
1399/11/11	4,600	4,418	4,749	4,569	(1.72)	7,068	63M	289B
1399/11/08	4,800	4,560	5,040	4,649	6.31	4,824	60M	280B
1399/10/27	4,280	4,280	4,280	4,407	(2.18)	505	5M	21B
1399/10/24	4,456	4,447	4,695	4,505	(3.76)	3,382	34M	154B
1399/10/23	4,900	4,596	4,900	4,681	(3.23)	5,064	52M	245B
1399/10/22	4,855	4,674	4,855	4,837	4.61	4,114	48M	231B
1399/10/21	4,650	4,480	4,674	4,624	3.86	3,982	36M	167B
1399/10/20	4,400	4,290	4,613	4,452	0.27	5,402	42M	185B
1399/10/17	4,400	4,380	4,600	4,440	(3.69)	5,133	44M	194B
1399/10/16	4,920	4,499	4,920	4,610	(2.64)	5,476	43M	196B
1399/10/15	4,611	4,534	4,990	4,735	(0.78)	8,295	63M	298B
1399/10/14	4,757	4,757	4,898	4,772	(4.69)	4,069	40M	189B
1399/10/13	4,950	4,948	5,168	5,007	(3.86)	962	8M	38B
1399/10/10	5,381	5,168	5,430	5,208	(4.25)	5,039	36M	189B
1399/10/09	5,430	5,380	5,850	5,439	(3.96)	3,919	31M	171B
1399/10/08	5,750	5,619	5,800	5,663	(4.24)	1,340	8M	46B
1399/10/07	6,085	5,600	6,085	5,914	2.04	11,636	93M	548B
1399/10/06	5,853	5,853	5,853	5,796	3.96	838	7M	42B
1399/10/03	5,593	5,435	5,593	5,575	4.66	4,626	38M	211B
1399/10/02	5,240	5,100	5,435	5,327	2.90	6,030	49M	259B
1399/10/01	5,101	5,058	5,500	5,177	(2.76)	7,035	53M	276B
1399/09/30	5,550	5,302	5,550	5,324	(4.6)	4,604	38M	200B
1399/09/29	5,620	5,500	5,759	5,581	1.44	1,582	14M	77B
1399/09/25	5,441	5,441	5,500	5,502	(3.93)	1,117	7M	35B
1399/09/24	5,900	5,640	5,936	5,727	(3.52)	5,228	34M	197B
1399/09/23	6,000	5,878	6,150	5,936	(4.06)	6,227	39M	230B
1399/09/22	6,210	6,001	6,320	6,187	2.65	7,244	44M	274B
1399/09/19	5,900	5,800	6,120	6,027	2.71	7,600	48M	288B
1399/09/18	5,920	5,766	6,180	5,868	(3.31)	6,354	39M	228B
1399/09/17	6,290	5,946	6,299	6,069	(3.02)	7,467	48M	292B
1399/09/16	6,240	6,100	6,499	6,258	(0.97)	10,215	61M	384B
1399/09/15	6,110	6,001	6,450	6,319	0.80	7,436	51M	325B
1399/09/12	6,301	6,152	6,580	6,269	(3.18)	8,203	65M	405B
1399/09/11	6,380	6,000	6,516	6,475	4.33	9,005	92M	593B
1399/09/10	6,100	5,820	6,402	6,206	1.77	16,825	147M	910B
1399/09/09	6,312	5,712	6,312	6,098	1.43	6,381	46M	280B
1399/09/08	5,910	5,874	6,279	6,012	(2.77)	10,409	75M	450B
1399/09/05	6,149	6,149	6,341	6,183	(4.47)	11,653	112M	693B
1399/09/04	6,716	6,080	6,716	6,472	1.17	17,189	179M	1T
1399/09/03	6,435	6,435	6,435	6,397	4.37	820	8M	49B
1399/09/02	6,136	6,010	6,136	6,129	4.88	2,188	23M	143B
1399/09/01	5,490	5,490	6,055	5,844	1.34	20,119	218M	1T
1399/08/28	5,662	5,662	5,662	5,767	(3.24)	907	5M	29B
1399/08/27	5,728	5,728	5,728	5,960	(1.14)	387	2M	11B
1399/08/26	5,763	5,763	5,763	6,029	(0.61)	176	978K	6B
1399/08/25	5,791	5,791	5,791	6,066	(0.48)	168	759K	4B
1399/08/24	5,943	5,943	5,943	6,095	(2.56)	494	4M	24B
1399/08/20	5,964	5,964	5,964	6,255	(0.35)	180	564K	3B
1399/08/19	5,969	5,969	5,969	6,277	(0.1)	57	146K	873M
1399/08/18	5,972	5,972	5,972	6,283	(0.05)	34	86K	515M
1399/08/17	5,982	5,982	5,982	6,286	(0.16)	74	263K	2B
1399/08/14	5,996	5,996	5,996	6,296	(0.24)	118	364K	2B
1399/08/12	6,015	6,015	6,015	6,311	(0.32)	97	499K	3B
1399/08/11	6,031	6,031	6,031	6,331	(0.27)	74	424K	3B
1399/08/10	6,059	6,059	6,059	6,348	(0.45)	186	716K	4B
1399/08/07	6,068	6,068	6,068	6,377	(0.16)	109	238K	1B
1399/08/06	6,076	6,076	6,076	6,387	(0.13)	55	191K	1B
1399/08/05	6,085	6,085	6,085	6,395	(0.16)	98	239K	1B
1399/08/03	6,092	6,092	6,092	6,405	(0.11)	83	171K	1B
1399/07/30	6,140	6,140	6,140	6,412	(0.79)	314	1M	7B
1399/07/29	6,155	6,155	6,155	6,463	(0.23)	126	357K	2B
1399/07/28	6,175	6,175	6,175	6,478	(0.32)	128	491K	3B
1399/07/27	6,216	6,216	6,216	6,499	(0.67)	233	1M	6B
1399/07/23	6,385	6,385	6,385	6,543	(2.65)	879	3M	22B
1399/07/22	6,930	6,584	7,276	6,721	(12.7)	6,882	44M	296B
1399/05/07	46,000	46,000	48,953	48,265	3.52	14,805	18M	857B
1399/05/06	46,472	46,408	49,500	46,622	(4.56)	13,681	15M	696B
1399/05/05	51,000	48,450	51,000	48,850	(8.35)	8,767	10M	494B
1399/05/01	56,000	53,078	56,000	53,298	(4.61)	7,434	7M	395B
1399/04/31	56,550	52,050	56,771	55,871	3.33	24,267	28M	2T
1399/04/30	54,068	54,068	54,068	54,068	5.00	1,085	3M	142B
1399/04/29	51,494	51,494	51,494	51,494	5.00	780	1M	73B
1399/04/28	49,172	49,172	49,172	49,042	4.72	732	1M	50B
1399/04/25	46,500	45,000	47,300	46,831	3.96	6,112	6M	271B
1399/04/24	45,700	43,936	48,000	45,048	(2.59)	12,927	11M	494B
1399/04/23	48,800	45,774	48,800	46,248	(4.02)	12,135	12M	556B
1399/04/22	46,420	46,420	48,690	48,183	3.91	11,388	12M	596B
1399/04/21	46,218	46,218	47,980	46,372	(4.68)	10,083	12M	547B
1399/04/18	48,700	48,228	50,743	48,650	(4.17)	14,760	12M	606B
1399/04/17	52,500	50,606	52,500	50,766	(4.7)	17,930	14M	719B
1399/04/16	53,450	51,000	55,500	53,269	(0.31)	22,580	18M	952B
1399/04/15	53,027	53,027	55,800	53,435	(4.27)	22,985	29M	2T
1399/04/14	55,817	55,817	55,817	55,817	(5.0)	2,402	1M	77B
1399/04/11	62,999	57,568	63,626	58,754	(3.04)	21,365	18M	1T
1399/04/10	54,944	54,944	64,125	60,597	15.80	12,481	12M	756B
1399/04/09	53,050	51,993	55,000	52,328	(4.39)	14,269	14M	727B
1399/04/08	55,800	54,334	58,166	54,729	(4.31)	10,407	10M	569B
1399/04/07	57,602	55,860	60,000	57,193	(1.37)	13,062	11M	604B
1399/04/04	57,843	57,843	59,500	57,988	(4.76)	10,468	11M	630B
1399/04/03	62,475	57,000	62,475	60,887	2.33	20,149	18M	1T
1399/04/02	57,147	57,147	63,160	59,500	(1.09)	27,314	34M	2T
1399/04/01	60,154	60,154	60,154	60,154	(5.0)	2,060	2M	99B
1399/03/26	63,071	63,071	66,325	63,320	(4.62)	34,599	45M	3T
1399/03/25	66,390	66,390	66,390	66,390	(5.0)	6,142	5M	332B
1399/03/24	72,557	69,008	72,557	69,884	(3.79)	14,779	11M	791B
1399/03/21	72,640	72,640	72,640	72,640	5.00	4,473	5M	357B
1399/03/20	69,219	67,893	69,219	69,181	4.94	8,568	11M	732B
1399/03/19	65,933	64,715	65,933	65,923	4.98	7,586	12M	782B
1399/03/18	62,794	62,794	62,794	62,794	5.00	1,008	2M	128B
1399/03/17	59,804	59,804	59,804	59,804	5.00	841	1M	78B
1399/03/13	56,957	56,957	56,957	56,957	5.00	1,631	4M	213B
1399/03/12	55,261	53,773	56,100	54,245	(4.17)	7,129	9M	490B
1399/03/11	59,200	56,018	59,200	56,603	(4.01)	5,729	6M	357B
1399/03/10	58,520	56,200	61,100	58,966	0.81	8,475	7M	428B
1399/03/07	56,772	56,772	61,000	58,490	(2.12)	7,602	8M	468B
1399/03/06	59,949	58,553	63,109	59,759	(3.04)	6,199	7M	398B
1399/03/03	61,985	59,501	61,985	61,634	4.40	9,710	11M	678B
1399/02/31	57,800	57,365	59,322	59,034	4.49	6,067	9M	524B
1399/02/30	56,510	53,500	57,800	56,498	2.54	10,578	12M	657B
1399/02/29	54,245	54,245	59,000	55,100	(3.5)	15,034	26M	1T
1399/02/28	57,099	57,099	57,099	57,099	(5.0)	907	997K	57B
1399/02/27	60,104	60,104	60,104	60,104	(5.0)	1,418	1M	84B
1399/02/24	61,592	61,592	67,470	63,267	(2.42)	9,864	11M	676B
1399/02/23	69,145	62,561	69,145	64,833	(1.55)	12,559	14M	911B
1399/02/22	65,878	64,800	65,878	65,853	4.96	5,024	7M	441B
1399/02/21	62,950	60,000	63,000	62,741	4.57	8,003	10M	620B
1399/02/20	60,000	60,000	64,200	60,000	17.24	784	1M	78B
1399/02/17	48,050	48,001	52,952	51,175	1.48	7,312	12M	618B
1399/02/16	52,657	47,643	52,657	50,431	0.56	9,527	13M	681B
1399/02/15	50,466	45,711	50,466	50,150	4.34	4,880	9M	457B
1399/02/14	48,063	48,063	48,063	48,063	5.00	597	1M	62B
1399/02/13	45,775	45,775	45,775	45,775	5.00	434	1M	53B
1399/02/10	43,596	43,596	43,596	43,596	5.00	792	2M	89B
1399/02/09	41,534	40,864	41,534	41,520	4.96	3,989	8M	350B
1399/02/08	39,557	39,557	39,557	39,557	5.00	812	2M	89B
1399/02/07	37,822	36,010	37,822	37,674	4.59	4,388	11M	410B
1399/02/06	37,485	37,485	37,485	36,021	0.90	43	252K	9B
1399/02/03	35,700	35,700	35,700	35,700	5.00	289	2M	63B
1399/02/02	34,022	34,022	34,022	34,000	4.93	512	2M	58B
1399/02/01	31,989	31,367	32,823	32,402	3.65	1,360	3M	97B
1399/01/31	31,367	28,690	31,367	31,260	4.64	2,290	5M	143B
1399/01/30	30,503	30,503	30,503	29,874	2.83	489	975K	30B
1399/01/27	29,255	29,255	29,255	29,051	4.27	833	2M	46B
1399/01/26	27,000	25,957	28,681	27,862	2.00	3,972	8M	232B
1399/01/25	27,316	27,316	27,316	27,316	5.00	1,203	3M	77B
1399/01/24	24,763	24,763	27,369	26,016	(0.19)	8,970	32M	834B
1399/01/23	26,066	26,066	26,066	26,066	(5.0)	1,986	3M	79B
1399/01/20	27,400	26,100	28,650	27,437	0.44	10,166	17M	475B
1399/01/19	27,390	26,300	27,390	27,317	4.72	3,982	9M	241B
1399/01/18	26,271	25,030	26,271	26,086	4.26	3,057	8M	221B
1399/01/17	25,020	25,020	25,020	25,020	5.00	674	3M	65B
1399/01/16	24,593	24,593	24,593	23,829	1.74	315	742K	18B
1399/01/11	24,097	24,097	24,097	23,422	2.06	276	933K	22B
1399/01/10	23,633	23,633	23,633	22,950	1.96	330	892K	21B
1399/01/09	23,140	23,140	23,140	22,508	2.13	275	966K	22B
1399/01/06	22,544	22,544	22,544	22,039	2.65	383	1M	28B
1399/01/05	22,046	22,046	22,046	21,471	2.26	352	1M	24B
1398/12/28	21,318	21,318	21,318	20,997	3.42	484	2M	38B
1398/12/27	20,851	20,851	20,851	20,303	2.24	408	1M	25B
1398/12/26	20,125	20,125	20,125	19,859	3.61	694	2M	38B
1398/12/25	18,100	18,100	19,500	19,167	0.87	3,188	6M	123B
1398/12/24	19,947	18,049	19,947	19,002	0.02	10,164	21M	404B
1398/12/21	19,204	19,204	19,204	18,998	3.87	962	2M	45B
1398/12/20	18,298	17,900	18,547	18,290	3.54	1,889	5M	94B
1398/12/19	17,985	16,273	17,985	17,664	3.12	8,900	21M	364B
1398/12/17	17,226	16,520	17,226	17,129	4.41	2,500	8M	136B
1398/12/14	16,607	16,607	16,607	16,406	3.72	684	3M	44B
1398/12/13	16,258	16,258	16,258	15,817	2.15	475	2M	25B
1398/12/12	15,049	15,049	15,801	15,484	8.03	597	3M	44B
1398/12/11	13,800	13,765	14,453	14,333	4.13	708	2M	33B
1398/12/10	14,070	13,370	14,399	13,765	(2.19)	4,553	14M	196B
1398/12/07	14,158	13,538	14,158	14,073	4.37	6,373	23M	319B
1398/12/06	13,484	13,484	13,484	13,484	5.00	293	1M	16B
1398/12/05	12,842	12,842	12,842	12,842	5.00	424	2M	30B
1398/12/04	12,231	12,231	12,231	12,231	5.00	381	2M	28B
1398/12/03	11,142	11,142	11,699	11,649	9.77	302	1M	15B
1398/11/30	10,612	10,612	10,612	10,612	5.00	417	2M	22B
1398/11/29	10,107	10,107	10,107	10,107	5.00	257	1M	13B
1398/11/28	9,500	9,100	10,056	9,626	0.50	3,082	12M	114B
1398/11/27	9,991	9,350	9,991	9,578	(2.64)	2,544	8M	76B
1398/11/26	10,350	9,676	10,379	9,838	(2.95)	2,035	7M	67B
1398/11/23	9,800	9,755	10,240	10,137	3.94	2,281	8M	78B
1398/11/21	9,819	9,734	10,050	9,753	(4.81)	1,931	7M	70B
1398/11/20	10,582	10,046	10,900	10,246	(3.1)	3,328	10M	106B
1398/11/19	10,545	10,099	11,072	10,574	5.29	2,319	8M	82B
1398/11/16	9,500	9,500	10,200	10,043	3.25	2,202	8M	75B
1398/11/15	10,101	9,555	10,101	9,727	(3.28)	2,823	10M	97B
1398/11/14	9,954	9,880	10,128	10,057	4.26	1,104	4M	39B
1398/11/13	9,054	9,054	9,884	9,646	2.46	3,296	13M	126B
1398/11/12	9,951	9,006	9,951	9,414	(0.7)	5,443	17M	162B
1398/11/08	9,166	9,166	9,624	9,480	8.59	1,345	6M	58B
1398/11/07	8,600	8,400	8,795	8,730	4.21	1,779	11M	92B
1398/11/06	8,382	8,069	8,382	8,377	4.94	2,553	18M	155B
1398/11/05	7,983	7,982	7,983	7,983	5.00	907	8M	64B
1398/11/02	7,598	7,330	7,890	7,603	(0.13)	2,813	12M	93B
1398/11/01	7,556	7,358	7,889	7,613	(0.7)	2,557	11M	83B
1398/10/30	7,999	7,511	7,999	7,667	(2.08)	2,397	10M	74B
1398/10/29	7,830	7,830	7,830	7,830	5.02	130	1M	9B
1398/10/24	7,599	7,180	7,601	7,456	1.96	1,853	6M	44B
1398/10/23	7,347	7,130	7,347	7,313	4.50	899	5M	33B
1398/10/22	6,998	6,998	6,998	6,998	5.00	166	1M	8B
1398/10/21	6,665	6,665	6,665	6,665	1.99	63	271K	2B
1398/10/18	6,535	6,535	6,535	6,535	(1.99)	97	332K	2B
1398/10/17	6,992	6,643	6,992	6,668	(9.4)	66	182K	1B
1398/10/10	7,746	7,273	7,746	7,360	(3.85)	3,362	12M	86B
1398/10/09	7,760	7,500	7,795	7,655	0.76	1,681	5M	42B
1398/10/08	7,600	7,300	7,754	7,597	2.86	2,120	7M	55B
1398/10/07	7,344	7,222	7,491	7,386	3.52	1,889	5M	39B
1398/10/04	7,089	6,950	7,328	7,135	2.00	1,564	5M	38B
1398/10/03	6,908	6,771	7,196	6,995	(1.85)	1,411	5M	34B
1398/10/02	7,470	6,879	7,470	7,127	(1.57)	1,495	5M	32B
1398/10/01	7,300	7,165	7,355	7,241	(1.54)	1,320	3M	25B
1398/09/30	7,500	7,205	7,650	7,354	(1.22)	1,535	4M	32B
1398/09/27	7,700	7,314	7,796	7,445	(3.27)	1,605	5M	34B
1398/09/26	7,622	7,462	7,834	7,697	3.16	2,285	7M	55B
1398/09/25	7,000	7,000	7,562	7,461	3.60	1,780	7M	50B
1398/09/24	7,055	7,055	7,310	7,202	2.20	1,505	5M	39B
1398/09/23	6,860	6,821	7,161	7,047	2.71	1,339	4M	31B
1398/09/20	6,652	6,652	7,011	6,861	(1.04)	1,100	3M	20B
1398/09/19	7,050	6,821	7,178	6,933	(3.43)	2,069	6M	39B
1398/09/18	7,270	7,001	7,270	7,179	3.49	1,859	5M	37B
1398/09/17	6,965	6,652	6,965	6,937	4.57	1,141	5M	33B
1398/09/16	6,507	6,507	6,652	6,634	4.70	1,143	5M	33B
1398/09/13	6,200	6,200	6,500	6,336	0.41	975	3M	21B
1398/09/12	6,300	6,200	6,360	6,310	1.81	783	3M	16B
1398/09/11	6,330	6,006	6,340	6,198	(1.59)	1,048	3M	20B
1398/09/10	6,234	6,234	6,381	6,298	(0.16)	971	3M	17B
1398/09/09	6,303	6,231	6,400	6,308	1.32	717	2M	16B
1398/09/06	6,173	6,173	6,464	6,226	(2.01)	769	2M	13B
1398/09/05	6,400	6,211	6,500	6,354	0.0	651	2M	12B
1398/09/04	6,277	6,250	6,392	6,354	4.37	829	3M	18B
1398/09/03	6,250	5,953	6,250	6,088	(2.04)	685	2M	13B
1398/09/02	6,364	6,100	6,499	6,215	(2.34)	844	2M	14B
1398/08/29	6,380	6,300	6,560	6,364	(0.31)	532	1M	8B
1398/08/28	6,466	6,201	6,466	6,384	3.43	474	1M	7B
1398/08/27	6,056	6,056	6,384	6,172	(3.17)	1,043	6M	39B
1398/08/26	6,374	6,374	6,374	6,374	(4.99)	130	365K	2B
1398/08/25	6,877	6,358	6,877	6,709	2.43	1,859	7M	45B
1398/08/22	6,550	6,550	6,550	6,550	4.98	156	549K	4B
1398/08/21	6,154	6,002	6,274	6,239	4.40	734	3M	20B
1398/08/20	6,089	5,868	6,089	5,976	1.88	759	2M	13B
1398/08/19	5,421	5,421	5,946	5,866	3.58	562	3M	16B
1398/08/18	5,677	5,510	5,770	5,663	(1.05)	531	2M	9B
1398/08/14	5,678	5,556	5,840	5,723	(2.0)	446	1M	7B
1398/08/13	5,883	5,599	6,077	5,840	(2.41)	362	1M	7B
1398/08/12	6,139	5,750	6,139	5,984	1.65	1,074	4M	23B
1398/08/11	5,933	5,501	5,933	5,887	4.18	778	3M	20B
1398/08/08	5,652	5,560	5,652	5,651	4.98	293	1M	8B
1398/08/06	5,201	5,150	5,400	5,383	4.67	510	2M	13B
1398/08/04	5,095	5,095	5,298	5,143	(3.85)	657	2M	12B
1398/08/01	5,500	5,199	5,650	5,349	(1.55)	670	2M	11B
1398/07/30	5,420	5,172	5,568	5,433	2.45	1,141	4M	20B
1398/07/29	5,279	5,279	5,440	5,303	(4.55)	1,042	5M	27B
1398/07/28	5,556	5,556	5,556	5,556	(4.99)	97	332K	2B
1398/07/24	5,848	5,848	5,848	5,848	(4.99)	252	620K	4B
1398/07/23	6,549	6,113	6,549	6,155	(4.34)	402	1M	7B
1398/07/22	6,850	6,361	6,856	6,434	(3.9)	1,154	3M	17B
1398/07/21	6,550	6,502	6,705	6,695	4.84	1,318	6M	37B
1398/07/20	6,595	6,200	6,700	6,386	(1.98)	1,533	4M	24B
1398/07/17	6,511	6,510	6,600	6,515	(4.92)	1,317	4M	27B
1398/07/16	7,109	6,784	7,199	6,852	(4.05)	931	4M	25B
1398/07/15	6,820	6,820	7,400	7,141	0.90	1,127	4M	30B
1398/07/14	7,300	6,960	7,375	7,077	(2.82)	1,394	5M	34B
1398/07/13	7,260	7,071	7,317	7,282	4.49	1,613	8M	55B
1398/07/10	6,949	6,813	7,144	6,969	(2.82)	1,420	6M	39B
1398/07/09	7,145	7,145	7,300	7,171	(4.65)	3,585	16M	116B
1398/07/08	7,350	7,350	7,714	7,521	0.76	1,759	6M	46B
1398/07/07	7,650	7,377	7,650	7,464	(3.79)	2,015	7M	54B
1398/07/06	7,873	7,580	7,990	7,758	0.84	3,064	10M	75B
1398/07/03	7,400	7,235	7,719	7,693	4.64	2,118	13M	103B
1398/07/02	7,690	7,210	7,690	7,352	(3.03)	1,788	6M	42B
1398/07/01	7,650	7,497	7,750	7,582	1.23	1,772	8M	63B
1398/06/31	7,461	7,261	7,600	7,490	(0.72)	2,313	9M	64B
1398/06/30	7,350	7,251	7,970	7,544	(0.72)	2,287	9M	66B
1398/06/27	7,600	7,586	7,850	7,599	(4.83)	1,276	6M	45B
1398/06/26	8,287	7,836	8,287	7,985	(3.19)	2,246	8M	66B
1398/06/25	8,121	7,901	8,287	8,248	4.50	2,254	11M	91B
1398/06/24	7,619	7,270	7,998	7,893	3.61	5,181	27M	216B
1398/06/23	7,621	7,262	7,621	7,618	4.95	3,024	28M	216B
1398/06/20	7,259	7,259	7,259	7,259	4.99	84	272K	2B
1398/06/17	6,914	6,914	6,914	6,914	5.00	49	115K	796M
1398/06/16	6,585	6,585	6,585	6,585	4.99	83	326K	2B
1398/06/13	6,440	6,133	6,440	6,272	1.29	360	1M	9B
1398/06/09	6,200	5,857	6,390	6,192	0.91	559	2M	12B
1398/06/06	6,199	6,062	6,297	6,136	(3.84)	746	3M	18B
1398/06/05	6,607	5,988	6,615	6,381	1.24	1,180	6M	35B
1398/06/04	6,305	6,280	6,305	6,303	4.96	416	2M	13B
1398/06/03	5,998	5,759	6,044	6,005	4.31	1,145	5M	31B
1398/06/02	5,680	5,500	5,826	5,757	3.75	693	4M	22B
1398/05/30	5,600	5,400	5,688	5,549	1.93	983	3M	19B
1398/05/28	5,410	5,225	5,544	5,444	1.11	547	2M	11B
1398/05/27	5,433	5,356	5,609	5,384	(4.49)	1,045	5M	25B
1398/05/26	5,820	5,350	5,820	5,637	0.21	687	4M	20B
1398/05/23	5,370	5,370	5,639	5,625	4.73	313	1M	8B
1398/05/22	5,407	5,260	5,597	5,371	(1.85)	477	2M	11B
1398/05/20	5,830	5,407	5,830	5,472	(3.85)	687	2M	12B
1398/05/19	5,700	5,570	5,850	5,691	(1.59)	586	3M	15B
1398/05/16	5,980	5,690	5,980	5,783	(1.75)	347	1M	8B
1398/05/15	5,531	5,531	5,998	5,886	2.54	639	3M	18B
1398/05/14	5,800	5,651	5,850	5,740	(1.63)	321	1M	6B
1398/05/13	5,950	5,734	5,950	5,835	(3.31)	579	3M	15B
1398/05/12	6,174	5,800	6,174	6,035	2.64	858	5M	28B
1398/05/09	5,880	5,880	5,880	5,880	5.00	83	728K	4B
1398/05/08	5,600	5,600	5,600	5,600	4.99	101	552K	3B
1398/05/07	5,300	5,170	5,376	5,334	4.18	262	947K	5B
1398/05/06	5,190	4,981	5,390	5,120	(1.42)	690	3M	13B
1398/05/05	5,210	5,181	5,455	5,194	(4.75)	853	5M	23B
1398/05/02	5,225	5,225	5,595	5,453	(0.09)	502	2M	9B
1398/05/01	5,500	5,455	5,501	5,458	(4.95)	565	4M	21B
1398/04/31	5,900	5,720	6,100	5,742	(4.63)	599	4M	20B
1398/04/30	6,190	5,947	6,200	6,021	(3.8)	863	2M	14B
1398/04/29	6,339	6,103	6,339	6,259	3.66	666	4M	27B
1398/04/26	5,689	5,689	6,287	6,038	0.84	734	9M	55B
1398/04/25	6,210	5,916	6,210	5,988	(3.84)	430	2M	13B
1398/04/24	6,430	6,227	6,430	6,227	(4.99)	522	7M	41B
1398/04/23	6,923	6,265	6,923	6,554	(0.61)	1,609	9M	62B
1398/04/22	6,595	6,583	6,595	6,594	4.98	260	2M	10B
1398/04/19	5,861	5,861	6,477	6,281	1.82	2,480	28M	176B
1398/04/18	6,169	6,169	6,169	6,169	(4.99)	43	95K	586M
1398/04/17	6,493	6,493	6,493	6,493	(4.99)	111	568K	4B
1398/04/16	7,061	6,708	7,414	6,834	(3.21)	705	4M	30B
1398/04/15	7,143	6,850	7,145	7,061	3.76	1,162	7M	48B
1398/04/12	6,790	6,700	6,830	6,805	4.61	534	4M	29B
1398/04/11	6,330	6,121	6,608	6,505	3.35	1,313	9M	61B
1398/04/10	6,316	6,017	6,316	6,294	4.62	2,595	28M	179B
1398/04/09	6,016	6,016	6,016	6,016	4.99	45	262K	2B
1398/04/05	5,730	5,730	5,730	5,730	4.98	119	1M	7B
1398/04/04	5,353	5,101	5,620	5,458	(3.12)	1,312	13M	69B
1398/04/01	5,650	5,460	5,650	5,634	3.78	336	9M	48B
1398/03/29	5,429	5,429	5,429	5,429	4.99	121	2M	10B
1398/03/28	5,171	5,171	5,171	5,171	4.99	103	1M	7B
1398/03/27	4,925	4,925	4,925	4,925	4.99	203	1M	7B
1398/03/26	4,691	4,610	4,691	4,691	4.99	807	13M	61B
1398/03/25	4,468	4,468	4,468	4,468	4.98	127	2M	8B
1398/03/22	4,256	4,250	4,256	4,256	4.98	623	10M	44B
1398/03/21	4,054	4,054	4,054	4,054	5.00	75	371K	2B
1398/03/20	3,861	3,861	3,861	3,861	4.98	58	344K	1B
1398/03/19	3,507	3,507	3,682	3,678	10.12	20	229K	841M
1398/03/12	3,340	3,340	3,340	3,340	5.00	119	2M	7B
1398/03/11	3,182	3,100	3,182	3,181	4.95	597	11M	34B
1398/03/08	3,037	2,905	3,037	3,031	4.77	513	7M	22B
1398/03/07	2,893	2,893	2,893	2,893	4.97	32	181K	524M
1398/03/05	2,756	2,756	2,756	2,756	4.99	45	239K	659M
1398/03/04	2,625	2,625	2,625	2,625	5.00	97	935K	2B
1398/03/01	2,425	2,317	2,526	2,500	3.91	444	4M	10B
1398/02/31	2,400	2,303	2,430	2,406	3.89	230	2M	4B
1398/02/30	2,420	2,300	2,420	2,316	(4.34)	164	937K	2B
1398/02/29	2,340	2,340	2,469	2,421	1.55	259	2M	6B
1398/02/28	2,395	2,311	2,406	2,384	4.01	244	2M	4B
1398/02/25	2,382	2,230	2,382	2,292	(2.18)	239	2M	5B
1398/02/24	2,284	2,283	2,358	2,343	4.32	392	4M	10B
1398/02/23	2,215	2,171	2,269	2,246	3.93	206	2M	4B
1398/02/22	2,200	2,146	2,272	2,161	(4.3)	209	3M	6B
1398/02/21	2,153	2,153	2,281	2,258	3.91	321	3M	7B
1398/02/18	2,156	2,156	2,369	2,173	(4.23)	455	3M	6B
1398/02/17	2,277	2,264	2,350	2,269	(4.78)	60	434K	985M
1398/02/16	2,410	2,376	2,450	2,383	(4.72)	302	3M	7B
1398/02/15	2,451	2,394	2,646	2,501	(0.75)	507	4M	10B
1398/02/14	2,499	2,400	2,535	2,520	4.35	484	3M	8B
1398/02/11	2,336	2,280	2,427	2,415	4.46	296	2M	6B
1398/02/10	2,290	2,250	2,336	2,312	3.91	465	4M	10B
1398/02/09	2,151	2,151	2,249	2,225	1.64	300	2M	5B
1398/02/08	2,200	2,150	2,280	2,189	(1.31)	251	1M	3B
1398/02/07	2,152	2,130	2,255	2,218	3.26	308	2M	4B
1398/02/04	2,255	2,123	2,255	2,148	(3.85)	268	2M	4B
1398/02/03	2,340	2,226	2,340	2,234	(4.65)	309	3M	6B
1398/02/02	2,487	2,329	2,488	2,343	(4.41)	251	1M	3B
1398/01/31	2,492	2,403	2,530	2,451	1.41	409	3M	6B
1398/01/28	2,421	2,403	2,500	2,417	(4.43)	254	2M	5B
1398/01/27	2,500	2,458	2,670	2,529	(2.24)	358	2M	5B
1398/01/26	2,533	2,530	2,659	2,587	7.21	383	2M	6B
1398/01/21	2,351	2,343	2,422	2,413	4.59	164	2M	4B
1398/01/20	2,340	2,230	2,370	2,307	0.61	267	2M	4B
1398/01/19	2,180	2,159	2,368	2,293	1.51	307	2M	4B
1398/01/18	2,214	2,213	2,319	2,259	(3.01)	677	5M	10B
1398/01/17	2,280	2,205	2,396	2,329	2.06	559	5M	11B
1398/01/11	2,312	2,098	2,312	2,282	3.63	525	5M	11B
1398/01/10	2,208	2,135	2,208	2,202	4.71	168	2M	4B
1398/01/07	2,103	2,103	2,103	2,103	4.99	73	1M	2B
1398/01/06	2,003	2,003	2,003	2,003	4.98	32	601K	1B
1398/01/05	1,908	1,908	1,908	1,908	4.95	25	367K	700M
1397/12/28	1,770	1,770	1,858	1,818	2.71	157	1M	2B
1397/12/27	1,710	1,710	1,809	1,770	(1.12)	154	720K	1B
1397/12/26	1,847	1,750	1,847	1,790	0.90	405	3M	5B
1397/12/25	1,774	1,774	1,774	1,774	4.97	86	680K	1B
1397/12/22	1,649	1,600	1,694	1,690	4.71	280	2M	4B
1397/12/21	1,600	1,600	1,640	1,614	0.44	97	732K	1B
1397/12/20	1,615	1,570	1,632	1,607	(0.86)	79	453K	728M
1397/12/19	1,673	1,600	1,673	1,621	(0.18)	167	397K	643M
1397/12/18	1,650	1,590	1,685	1,624	(1.28)	174	1M	2B
1397/12/15	1,581	1,580	1,668	1,645	1.54	69	508K	835M
1397/12/14	1,699	1,608	1,699	1,620	(2.47)	68	269K	436M
1397/12/13	1,698	1,650	1,698	1,661	1.03	70	431K	716M
1397/12/12	1,582	1,582	1,690	1,644	1.42	124	829K	1B
1397/12/11	1,598	1,593	1,637	1,621	0.12	38	151K	245M
1397/12/08	1,670	1,600	1,670	1,619	(0.31)	79	304K	493M
1397/12/07	1,581	1,539	1,699	1,624	0.25	140	1M	2B
1397/12/06	1,650	1,601	1,670	1,620	(1.7)	112	773K	1B
1397/12/05	1,647	1,614	1,668	1,648	(0.24)	73	316K	521M
1397/12/04	1,655	1,613	1,695	1,652	(1.9)	79	601K	993M
1397/12/01	1,651	1,650	1,719	1,684	0.06	64	463K	779M
1397/11/30	1,699	1,651	1,710	1,683	(2.04)	68	336K	566M
1397/11/29	1,618	1,618	1,755	1,718	2.02	112	693K	1B
1397/11/28	1,657	1,650	1,720	1,684	2.50	81	881K	1B
1397/11/27	1,648	1,610	1,684	1,643	(2.09)	37	198K	325M
1397/11/21	1,638	1,638	1,730	1,678	(2.56)	137	691K	1B
1397/11/17	1,710	1,701	1,770	1,722	0.58	249	557K	960M
1397/11/16	1,703	1,696	1,744	1,712	(3.98)	88	405K	693M
1397/11/15	1,844	1,670	1,844	1,783	1.48	116	642K	1B
1397/11/09	1,845	1,692	1,845	1,757	(0.28)	197	991K	2B
1397/11/08	1,620	1,620	1,770	1,762	4.51	206	2M	3B
1397/11/07	1,670	1,667	1,739	1,686	(3.88)	92	697K	1B
1397/11/06	1,840	1,712	1,840	1,754	(2.66)	160	1M	2B
1397/11/03	1,802	1,800	1,802	1,802	4.95	195	3M	5B
1397/10/04	1,820	1,681	1,820	1,717	(1.32)	120	719K	1B
1397/10/03	1,700	1,685	1,746	1,740	4.63	166	952K	2B
1397/10/02	1,700	1,610	1,705	1,663	0.85	153	646K	1B
1397/10/01	1,655	1,637	1,655	1,649	4.57	92	505K	832M
1397/09/28	1,557	1,500	1,634	1,577	1.28	93	712K	1B
1397/09/27	1,587	1,527	1,587	1,557	(1.46)	70	405K	630M
1397/09/26	1,699	1,549	1,699	1,580	(3.07)	97	339K	535M
1397/09/25	1,749	1,620	1,749	1,630	(3.66)	61	209K	341M
1397/09/24	1,681	1,672	1,749	1,692	(3.81)	129	600K	1B
1397/09/21	1,800	1,726	1,868	1,759	(1.62)	107	811K	1B
1397/09/19	1,725	1,725	1,840	1,788	(0.33)	143	1M	2B
1397/09/18	1,812	1,776	1,840	1,794	(4.01)	128	803K	1B
1397/09/17	1,812	1,812	1,929	1,869	1.41	102	578K	1B
1397/09/14	1,826	1,815	1,886	1,843	(3.31)	120	802K	1B
1397/09/13	2,080	1,893	2,080	1,906	(4.32)	224	1M	2B
1397/09/12	1,931	1,925	2,100	1,992	(0.5)	157	753K	2B
1397/09/11	1,995	1,995	2,130	2,002	(4.67)	249	2M	4B
1397/09/07	2,100	2,100	2,105	2,100	(4.98)	42	369K	775M
1397/09/06	2,230	2,203	2,309	2,210	(4.66)	62	413K	914M
1397/09/05	2,360	2,317	2,360	2,318	(4.92)	44	249K	578M
1397/09/03	2,355	2,355	2,472	2,438	6.79	40	338K	823M
1397/08/20	2,269	2,242	2,389	2,283	(3.22)	95	606K	1B
1397/08/19	2,250	2,250	2,400	2,359	3.19	107	691K	2B
1397/08/15	2,321	2,200	2,369	2,286	(1.25)	91	817K	2B
1397/08/14	2,255	2,255	2,425	2,315	(2.44)	92	538K	1B
1397/08/13	2,429	2,308	2,525	2,373	2.51	182	1M	3B
1397/08/12	2,315	2,315	2,315	2,315	4.99	4	12K	28M
1397/08/09	2,150	2,150	2,205	2,205	5.00	110	1M	3B
1397/08/07	1,935	1,935	2,124	2,100	3.81	42	490K	1B
1397/08/06	1,921	1,906	2,042	2,023	4.01	82	341K	690M
1397/08/05	1,905	1,900	2,000	1,945	1.67	94	669K	1B
1397/08/02	1,905	1,905	1,975	1,913	(4.59)	122	1M	2B
1397/08/01	2,062	1,975	2,100	2,005	(3.51)	89	422K	847M
1397/07/30	2,143	2,071	2,143	2,078	(4.64)	120	751K	2B
1397/07/29	2,256	2,144	2,293	2,179	(0.23)	53	309K	673M
1397/07/24	2,175	2,085	2,250	2,184	(0.46)	181	2M	3B
1397/07/23	2,179	2,179	2,349	2,194	(4.32)	317	3M	7B
1397/07/22	2,293	2,293	2,293	2,293	(4.97)	38	352K	806M
1397/07/21	2,413	2,413	2,413	2,413	(4.96)	10	67K	162M
1397/07/18	2,539	2,539	2,539	2,539	(4.98)	21	70K	179M
1397/07/17	2,742	2,605	2,742	2,672	1.67	22	72K	193M
1397/07/16	2,628	2,628	2,628	2,628	(4.99)	1	36K	96M
1397/07/15	2,766	2,766	2,766	2,766	(4.98)	29	123K	339M
1397/07/14	2,866	2,857	3,110	2,911	(3.19)	305	2M	7B
1397/07/11	3,007	3,007	3,141	3,007	(4.99)	186	2M	5B
1397/07/10	3,389	3,141	3,389	3,165	(4.26)	65	777K	2B
1397/07/09	3,357	3,039	3,357	3,306	3.38	411	3M	12B
1397/07/08	3,075	3,075	3,228	3,198	9.18	49	438K	1B
1397/07/01	2,929	2,929	2,929	2,929	4.98	6	47K	137M
1397/06/31	2,790	2,790	2,790	2,790	4.97	24	164K	458M
1397/06/27	2,658	2,658	2,658	2,658	4.98	31	367K	975M
1397/06/26	2,532	2,532	2,532	2,532	4.98	40	329K	834M
1397/06/25	2,342	2,342	2,459	2,412	8.11	30	394K	951M
1397/06/20	2,101	2,101	2,280	2,231	1.50	62	370K	826M
1397/06/19	2,151	2,150	2,258	2,198	4.22	134	865K	2B
1397/06/18	2,109	2,109	2,109	2,109	4.93	9	70K	149M
1397/06/17	2,010	2,010	2,010	2,010	4.96	40	467K	938M
1397/06/14	1,923	1,791	1,923	1,915	4.53	164	1M	2B
1397/06/13	1,839	1,781	1,840	1,832	4.51	175	2M	3B
1397/06/12	1,640	1,640	1,807	1,753	1.86	176	2M	4B
1397/06/11	1,800	1,686	1,860	1,721	(2.99)	222	1M	2B
1397/06/10	1,788	1,740	1,876	1,774	3.02	142	790K	1B
1397/06/07	1,684	1,673	1,750	1,722	2.26	16	140K	242M
1397/06/06	1,712	1,600	1,712	1,684	3.25	113	841K	1B
1397/06/05	1,568	1,568	1,634	1,631	4.75	97	779K	1B
1397/06/04	1,540	1,501	1,566	1,557	4.36	27	207K	323M
1397/06/03	1,422	1,422	1,501	1,492	4.34	61	678K	1B
1397/05/30	1,472	1,414	1,480	1,430	(3.83)	95	715K	1B
1397/05/29	1,550	1,472	1,550	1,487	(4.0)	94	696K	1B
1397/05/28	1,575	1,523	1,575	1,549	1.11	88	505K	782M
1397/05/27	1,500	1,470	1,550	1,532	1.19	93	730K	1B
1397/05/24	1,660	1,507	1,660	1,514	(4.54)	50	377K	571M
1397/05/20	1,620	1,540	1,620	1,586	0.32	60	594K	942M
1397/05/17	1,605	1,531	1,605	1,581	0.51	59	423K	669M
1397/05/16	1,500	1,497	1,606	1,573	2.81	167	1M	2B
1397/05/15	1,495	1,465	1,578	1,530	(0.71)	144	984K	2B
1397/05/14	1,599	1,500	1,599	1,541	0.06	79	427K	658M
1397/05/13	1,530	1,518	1,568	1,540	(3.57)	34	225K	347M
1397/05/10	1,607	1,531	1,644	1,597	(0.06)	130	1M	2B
1397/05/09	1,577	1,577	1,603	1,598	4.65	45	680K	1B
1397/05/08	1,435	1,435	1,570	1,527	2.07	142	1M	2B
1397/05/07	1,450	1,450	1,560	1,496	(1.97)	162	1M	2B
1397/05/06	1,579	1,501	1,579	1,526	(2.55)	127	1M	2B
1397/05/03	1,495	1,495	1,566	1,566	4.96	63	658K	1B
1397/05/02	1,463	1,430	1,500	1,492	4.41	174	1M	2B
1397/05/01	1,381	1,381	1,451	1,429	(0.28)	127	857K	1B
1397/04/31	1,401	1,361	1,454	1,433	3.47	89	489K	701M
1397/04/30	1,340	1,285	1,415	1,385	2.74	121	1M	2B
1397/04/27	1,420	1,330	1,420	1,348	(3.58)	39	179K	241M
1397/04/26	1,336	1,326	1,440	1,398	1.01	59	464K	649M
1397/04/25	1,450	1,332	1,462	1,384	(0.65)	92	630K	872M
1397/04/24	1,333	1,333	1,399	1,393	9.69	54	412K	574M
1397/04/19	1,251	1,251	1,300	1,270	(2.38)	25	121K	153M
1397/04/17	1,311	1,299	1,348	1,301	(4.83)	135	2M	3B
1397/04/16	1,251	1,255	1,379	1,367	4.03	90	626K	856M
1397/04/13	1,331	1,309	1,348	1,314	(4.58)	129	672K	883M
1397/04/12	1,450	1,330	1,450	1,377	(1.64)	114	457K	630M
1397/04/11	1,400	1,340	1,450	1,400	(0.5)	128	437K	612M
1397/04/10	1,499	1,405	1,499	1,407	(4.8)	65	651K	915M
1397/04/09	1,574	1,464	1,574	1,478	(4.09)	91	705K	1B
1397/04/04	1,522	1,515	1,580	1,541	1.85	179	1M	2B
1397/04/03	1,522	1,471	1,522	1,513	4.34	85	834K	1B
1397/04/02	1,400	1,346	1,459	1,450	4.32	80	760K	1B
1397/03/30	1,379	1,362	1,400	1,390	2.73	117	785K	1B
1397/03/29	1,360	1,320	1,386	1,353	(0.95)	96	653K	883M
1397/03/28	1,390	1,320	1,400	1,366	1.41	167	2M	2B
1397/03/27	1,333	1,333	1,349	1,347	4.82	63	852K	1B
1397/03/23	1,295	1,248	1,330	1,285	4.05	182	1M	2B
1397/03/22	1,230	1,230	1,237	1,235	4.75	9	28K	35M
1397/03/21	1,171	1,142	1,198	1,179	3.33	146	893K	1B
1397/03/20	1,149	1,102	1,159	1,141	3.35	208	1M	2B
1397/03/19	1,104	1,098	1,104	1,104	4.94	64	727K	803M
1397/03/13	1,000	1,000	1,055	1,052	4.68	150	1M	1B
1397/03/12	965	960	1,039	1,005	(0.5)	141	1M	1B
1397/03/09	1,040	998	1,040	1,010	(1.75)	183	894K	903M
1397/03/08	1,048	1,024	1,080	1,028	(4.55)	109	870K	895M
1397/03/07	1,107	1,050	1,107	1,077	(2.53)	54	459K	494M
1397/03/06	1,095	1,090	1,130	1,105	0.09	41	261K	289M
1397/03/05	1,082	1,082	1,137	1,104	(1.25)	111	613K	677M
1397/03/02	1,100	1,073	1,135	1,118	1.91	79	464K	518M
1397/03/01	1,130	1,075	1,130	1,097	(0.45)	36	333K	366M
1397/02/31	1,121	1,073	1,136	1,102	(2.39)	83	543K	599M
1397/02/30	1,165	1,118	1,165	1,129	(0.27)	125	627K	708M
1397/02/29	1,150	1,122	1,150	1,132	1.43	112	645K	731M
1397/02/26	1,080	1,080	1,130	1,116	(0.36)	104	818K	914M
1397/02/25	1,144	1,095	1,150	1,120	0.36	163	1M	1B
1397/02/24	1,115	1,081	1,134	1,116	3.05	229	2M	2B
1397/02/23	1,074	1,074	1,119	1,083	(4.16)	461	5M	5B
1397/02/22	1,130	1,130	1,130	1,130	(4.96)	12	31K	35M
1397/02/19	1,235	1,174	1,235	1,189	(8.47)	9	54K	65M
1396/10/09	1,291	1,280	1,380	1,299	(3.56)	118	873K	1B
1396/10/06	1,350	1,334	1,389	1,347	(4.06)	193	2M	2B
1396/10/05	1,422	1,325	1,435	1,404	2.71	309	3M	4B
1396/10/04	1,350	1,350	1,369	1,367	4.83	29	288K	394M
1396/10/03	1,255	1,255	1,305	1,304	4.91	168	2M	2B
1396/10/02	1,247	1,204	1,248	1,243	4.54	114	1M	1B
1396/09/29	1,190	1,155	1,234	1,189	0.76	120	888K	1B
1396/09/28	1,163	1,145	1,190	1,180	4.06	121	1M	2B
1396/09/27	1,123	1,123	1,142	1,134	(0.79)	13	69K	78M
1396/09/26	1,150	1,120	1,150	1,143	(0.35)	52	412K	471M
1396/09/25	1,170	1,125	1,170	1,147	0.70	57	386K	443M
1396/09/22	1,155	1,110	1,155	1,139	1.24	44	277K	315M
1396/09/21	1,109	1,109	1,140	1,125	0.09	55	416K	468M
1396/09/20	1,138	1,109	1,139	1,124	2.00	47	457K	513M
1396/09/19	1,142	1,088	1,142	1,102	(3.76)	255	2M	2B
1396/09/18	1,140	1,131	1,173	1,145	(0.69)	32	135K	155M
1396/09/14	1,140	1,140	1,187	1,153	(1.87)	82	505K	583M
1396/09/13	1,185	1,140	1,200	1,175	(0.76)	76	500K	588M
1396/09/12	1,125	1,125	1,199	1,184	0.59	39	277K	328M
1396/09/11	1,180	1,168	1,200	1,177	(1.75)	61	514K	605M
1396/09/08	1,189	1,164	1,210	1,198	2.39	74	579K	694M
1396/09/07	1,208	1,160	1,208	1,170	(1.93)	51	436K	510M
1396/09/05	1,200	1,170	1,202	1,193	0.76	72	656K	782M
1396/09/04	1,215	1,164	1,215	1,184	0.94	44	375K	444M
1396/09/01	1,238	1,161	1,238	1,173	(0.85)	29	165K	193M
1396/08/30	1,173	1,171	1,239	1,183	(1.09)	35	156K	185M
1396/08/29	1,245	1,190	1,262	1,196	(4.47)	81	436K	521M
1396/08/27	1,263	1,244	1,267	1,252	(0.87)	48	289K	362M
1396/08/24	1,232	1,221	1,290	1,263	2.60	113	417K	527M
1396/08/23	1,230	1,163	1,242	1,231	3.97	174	989K	1B
1396/08/22	1,222	1,168	1,222	1,184	(1.25)	114	177K	209M
1396/08/21	1,170	1,170	1,230	1,199	0.93	12	20K	23M
1396/08/20	1,222	1,166	1,250	1,188	(2.54)	45	168K	200M
1396/08/17	1,229	1,204	1,230	1,219	2.27	62	175K	214M
1396/08/16	1,199	1,168	1,210	1,192	1.45	378	517K	617M
1396/08/15	1,170	1,151	1,200	1,175	(1.76)	126	282K	331M
1396/08/14	1,205	1,168	1,232	1,196	(2.21)	96	230K	276M
1396/08/13	1,210	1,200	1,234	1,223	3.47	200	323K	395M
1396/08/10	1,160	1,160	1,217	1,182	0.42	138	329K	389M
1396/08/09	1,187	1,142	1,240	1,177	(1.18)	319	596K	701M
1396/08/08	1,185	1,157	1,208	1,191	(1.57)	62	317K	377M
1396/08/07	1,166	1,163	1,230	1,210	1.77	105	384K	465M
1396/08/06	1,170	1,140	1,219	1,189	0.68	61	170K	202M
1396/08/03	1,174	1,171	1,200	1,181	(3.51)	30	281K	332M
1396/08/02	1,270	1,190	1,270	1,224	(0.89)	43	324K	396M
1396/08/01	1,188	1,188	1,259	1,235	(1.12)	60	298K	368M
1396/07/30	1,250	1,225	1,260	1,249	2.13	106	700K	875M
1396/07/29	1,200	1,154	1,299	1,223	11.69	230	2M	3B
1396/07/18	1,023	1,023	1,109	1,095	3.60	56	303K	332M
1396/07/17	1,110	1,041	1,114	1,057	(1.4)	27	172K	182M
1396/07/16	1,086	1,066	1,120	1,072	(4.46)	60	413K	443M
1396/07/15	1,134	1,086	1,140	1,122	(1.06)	54	195K	219M
1396/07/12	1,137	1,111	1,155	1,134	(0.61)	89	468K	531M
1396/07/11	1,190	1,137	1,190	1,141	(4.6)	261	2M	3B
1396/07/10	1,202	1,190	1,205	1,196	(3.16)	86	405K	485M
1396/07/05	1,240	1,219	1,255	1,235	1.23	111	692K	854M
1396/07/04	1,202	1,200	1,245	1,220	1.41	92	450K	549M
1396/07/03	1,221	1,200	1,221	1,203	(0.17)	81	314K	378M
1396/07/02	1,227	1,200	1,227	1,205	(1.15)	128	876K	1B
1396/07/01	1,230	1,210	1,230	1,219	0.16	90	549K	669M
1396/06/29	1,223	1,210	1,232	1,217	(1.3)	99	698K	849M
1396/06/28	1,230	1,221	1,250	1,233	(0.96)	71	435K	537M
1396/06/27	1,240	1,230	1,269	1,245	0.65	91	460K	572M
1396/06/26	1,242	1,201	1,265	1,237	2.23	187	1M	1B
1396/06/25	1,230	1,194	1,266	1,210	(3.66)	262	2M	3B
1396/06/22	1,230	1,225	1,282	1,256	2.87	78	408K	513M
1396/06/21	1,269	1,206	1,275	1,221	(3.78)	135	969K	1B
1396/06/20	1,310	1,253	1,310	1,269	(2.91)	52	267K	339M
1396/06/19	1,356	1,303	1,375	1,307	(4.67)	92	587K	768M
1396/06/15	1,364	1,351	1,399	1,371	(1.79)	58	335K	459M
1396/06/14	1,425	1,370	1,425	1,396	0.0	133	446K	623M
1396/06/13	1,420	1,363	1,429	1,396	0.22	47	319K	445M
1396/06/12	1,423	1,357	1,432	1,393	(1.14)	60	322K	449M
1396/06/11	1,447	1,392	1,458	1,409	(2.02)	90	795K	1B
1396/06/08	1,383	1,382	1,447	1,438	4.28	199	2M	2B
1396/06/07	1,356	1,356	1,397	1,379	1.03	16	106K	146M
1396/06/06	1,388	1,351	1,388	1,365	(1.59)	35	185K	253M
1396/06/05	1,408	1,342	1,430	1,387	(1.28)	73	496K	688M
1396/06/04	1,380	1,375	1,415	1,405	1.01	69	557K	783M
1396/06/01	1,414	1,361	1,414	1,391	0.0	120	1M	1B
1396/05/31	1,364	1,350	1,394	1,391	4.74	163	1M	1B
1396/05/30	1,286	1,280	1,350	1,328	3.27	128	1M	1B
1396/05/29	1,235	1,235	1,303	1,286	1.98	81	424K	546M
1396/05/28	1,296	1,232	1,296	1,261	(1.18)	66	454K	572M
1396/05/25	1,280	1,261	1,309	1,276	(0.16)	55	419K	535M
1396/05/24	1,282	1,260	1,299	1,278	2.16	41	315K	402M
1396/05/23	1,263	1,212	1,299	1,251	(0.87)	118	633K	792M
1396/05/22	1,295	1,250	1,295	1,262	(2.85)	43	302K	381M
1396/05/21	1,320	1,271	1,340	1,299	(1.07)	104	400K	519M
1396/05/18	1,346	1,290	1,346	1,313	1.31	71	357K	469M
1396/05/17	1,300	1,270	1,330	1,296	(2.78)	69	429K	556M
1396/05/16	1,370	1,327	1,371	1,333	(0.37)	47	294K	392M
1396/05/15	1,359	1,328	1,378	1,338	(1.55)	51	250K	334M
1396/05/11	1,381	1,330	1,381	1,359	0.37	145	1M	1B
1396/05/10	1,340	1,340	1,390	1,354	0.22	67	354K	479M
1396/05/09	1,350	1,330	1,375	1,351	0.22	81	561K	758M
1396/05/08	1,351	1,330	1,387	1,348	(2.6)	127	830K	1B
1396/05/07	1,390	1,350	1,429	1,384	(1.7)	135	735K	1B
1396/05/04	1,420	1,376	1,456	1,408	(0.85)	223	2M	2B
1396/05/03	1,477	1,405	1,477	1,420	(3.73)	149	1M	1B
1396/05/02	1,448	1,448	1,477	1,475	4.83	259	3M	4B
1396/05/01	1,439	1,378	1,456	1,407	0.21	216	1M	2B
1396/04/31	1,391	1,390	1,404	1,404	4.93	93	724K	1B
1396/04/28	1,300	1,300	1,339	1,338	4.86	107	1M	2B
1396/04/27	1,278	1,261	1,319	1,276	(1.24)	85	889K	1B
1396/04/26	1,281	1,261	1,320	1,292	(0.92)	114	780K	1B
1396/04/25	1,325	1,280	1,335	1,304	(0.69)	66	473K	617M
1396/04/24	1,302	1,293	1,348	1,313	(2.67)	97	527K	692M
1396/04/21	1,340	1,319	1,398	1,349	(2.81)	157	1M	2B
1396/04/20	1,400	1,352	1,410	1,388	0.80	148	785K	1B
1396/04/19	1,379	1,350	1,398	1,377	3.38	195	2M	2B
1396/04/18	1,251	1,251	1,340	1,332	4.31	143	1M	2B
1396/04/17	1,259	1,250	1,296	1,277	3.15	139	1M	1B
1396/04/14	1,257	1,220	1,257	1,238	0.73	80	907K	1B
1396/04/13	1,239	1,200	1,269	1,229	(0.49)	113	817K	1B
1396/04/12	1,226	1,226	1,270	1,235	(0.16)	59	348K	430M
1396/04/11	1,260	1,227	1,278	1,237	(2.68)	63	280K	347M
1396/04/10	1,340	1,250	1,340	1,271	(0.78)	52	291K	370M
1396/04/07	1,298	1,260	1,315	1,281	(0.39)	36	157K	201M
1396/04/04	1,216	1,216	1,311	1,286	2.96	139	1M	2B
1396/04/03	1,255	1,241	1,284	1,249	(4.36)	111	1M	1B
1396/03/31	1,320	1,290	1,349	1,306	(3.76)	71	384K	501M
1396/03/30	1,315	1,315	1,375	1,357	3.35	85	537K	729M
1396/03/29	1,349	1,280	1,349	1,313	(1.28)	57	428K	562M
1396/03/28	1,310	1,310	1,360	1,330	0.0	64	467K	621M
1396/03/27	1,362	1,309	1,362	1,330	(3.41)	113	859K	1B
1396/03/24	1,340	1,340	1,379	1,377	4.79	188	2M	3B
1396/03/23	1,291	1,285	1,331	1,314	3.63	127	839K	1B
1396/03/22	1,214	1,190	1,311	1,268	1.52	446	4M	5B
1396/03/21	1,262	1,244	1,290	1,249	(4.58)	154	1M	2B
1396/03/20	1,320	1,299	1,390	1,309	(4.24)	175	1M	2B
1396/03/17	1,425	1,342	1,430	1,367	(3.19)	153	1M	2B
1396/03/16	1,410	1,406	1,434	1,412	(3.22)	60	424K	598M
1396/03/13	1,497	1,420	1,497	1,459	1.11	123	887K	1B
1396/03/10	1,384	1,370	1,479	1,443	2.41	241	2M	3B
1396/03/09	1,416	1,385	1,436	1,409	(2.56)	150	749K	1B
1396/03/08	1,425	1,410	1,489	1,446	0.91	191	1M	2B
1396/03/07	1,495	1,425	1,495	1,433	(4.4)	362	3M	4B
1396/03/06	1,531	1,494	1,536	1,499	(4.64)	409	3M	4B
1396/03/03	1,520	1,520	1,577	1,572	4.66	441	4M	6B
1396/03/02	1,554	1,473	1,554	1,502	(2.15)	370	3M	5B
1396/03/01	1,521	1,502	1,575	1,535	(1.73)	376	4M	6B
1396/02/31	1,600	1,552	1,648	1,562	(4.35)	536	5M	8B
1396/02/30	1,601	1,570	1,697	1,633	0.37	409	5M	9B
1396/02/27	1,627	1,627	1,627	1,627	(4.96)	77	564K	917M
1396/02/26	1,712	1,712	1,712	1,712	(4.99)	129	140K	240M
1396/02/02	1,802	1,802	1,802	1,802	(4.96)	12	31K	56M
1396/01/30	1,902	1,893	1,902	1,896	(4.82)	108	953K	2B
1396/01/19	1,969	1,951	1,998	1,992	4.68	314	3M	6B
1396/01/16	1,820	1,784	1,958	1,903	2.04	677	7M	13B
1396/01/15	1,887	1,842	1,969	1,865	(3.77)	447	4M	8B
1396/01/14	1,951	1,932	1,999	1,938	(4.67)	359	4M	8B
1396/01/09	1,987	1,941	2,054	2,033	3.88	528	5M	11B
1396/01/08	1,957	1,957	1,957	1,957	4.99	174	3M	5B
1396/01/07	1,864	1,863	1,864	1,864	4.95	175	3M	5B
1396/01/06	1,776	1,776	1,776	1,776	4.96	32	171K	304M
1396/01/05	1,650	1,650	1,698	1,692	4.57	123	1M	2B
1395/12/28	1,515	1,515	1,650	1,618	2.86	242	1M	2B
1395/12/25	1,578	1,507	1,578	1,573	4.66	380	5M	7B
1395/12/24	1,503	1,500	1,503	1,503	4.96	118	2M	3B
1395/12/23	1,372	1,372	1,438	1,432	4.53	203	2M	3B
1395/12/22	1,330	1,320	1,400	1,370	2.01	236	2M	2B
1395/12/21	1,320	1,320	1,367	1,343	1.28	270	1M	1B
1395/12/18	1,280	1,280	1,353	1,326	2.87	230	2M	2B
1395/12/17	1,324	1,272	1,324	1,289	1.02	149	745K	960M
1395/12/16	1,300	1,263	1,319	1,276	(2.37)	312	2M	3B
1395/12/15	1,300	1,293	1,347	1,307	(3.26)	420	3M	4B
1395/12/14	1,395	1,296	1,430	1,351	(0.95)	473	4M	5B
1395/12/11	1,358	1,333	1,367	1,364	4.76	396	4M	6B
1395/12/10	1,302	1,290	1,302	1,302	5.00	217	2M	2B
1395/12/09	1,230	1,195	1,251	1,240	4.03	362	2M	2B
1395/12/08	1,130	1,130	1,201	1,192	4.20	325	4M	4B
1395/12/07	1,142	1,133	1,165	1,144	(3.21)	183	851K	974M
1395/12/04	1,172	1,141	1,222	1,182	(0.25)	322	2M	3B
1395/12/03	1,180	1,137	1,222	1,185	1.54	381	3M	3B
1395/12/02	1,168	1,141	1,168	1,167	4.85	828	12M	14B
1395/12/01	1,113	1,113	1,113	1,113	5.00	28	230K	256M
1395/11/30	1,060	1,060	1,060	1,060	4.95	41	302K	320M
1395/11/27	995	991	1,015	1,010	4.45	163	1M	1B
1395/11/26	950	950	979	967	1.26	94	846K	818M
1395/11/25	952	941	969	955	(0.31)	232	2M	2B
1395/11/24	958	950	969	958	0.31	192	994K	952M
1395/11/23	990	940	990	955	(3.34)	307	2M	1B
1395/11/20	1,026	972	1,026	988	(1.4)	182	740K	731M
1395/11/19	986	972	1,028	1,002	(0.89)	110	744K	745M
1395/11/18	1,040	971	1,040	1,011	(5.78)	112	1M	1B
1395/11/10	1,051	1,031	1,097	1,073	2.58	413	4M	4B
1395/11/09	1,001	1,001	1,046	1,046	4.91	257	3M	3B
1395/11/06	985	965	1,023	997	2.26	342	3M	3B
1395/11/05	961	950	985	975	3.83	341	2M	2B
1395/11/04	926	901	941	939	4.68	287	3M	3B
1395/11/03	894	874	912	897	0.45	86	779K	699M
1395/11/02	887	886	920	893	(1.33)	179	960K	857M
1395/10/29	882	882	909	905	4.50	301	3M	2B
1395/10/28	824	824	873	866	4.09	216	2M	2B
1395/10/27	810	800	845	832	3.35	172	2M	2B
1395/10/26	803	800	820	805	(0.74)	129	740K	596M
1395/10/25	810	808	824	811	0.37	64	426K	346M
1395/10/22	818	800	819	808	(1.94)	57	367K	297M
1395/10/20	831	800	849	824	(1.55)	93	526K	433M
1395/10/19	854	830	856	837	(0.59)	65	524K	438M
1395/10/18	859	829	860	842	0.24	109	1M	872M
1395/10/15	840	840	840	840	(2.44)	5	68K	57M
1395/10/12	865	834	865	861	1.18	36	355K	306M
1395/09/30	850	830	860	851	1.79	45	325K	276M
1395/09/29	831	831	850	836	(1.65)	50	430K	359M
1395/09/28	868	830	874	850	(0.58)	72	544K	463M
1395/09/24	850	850	874	855	(0.12)	55	530K	454M
1395/09/23	875	853	875	856	(0.58)	18	140K	120M
1395/09/22	858	849	885	861	(0.12)	93	499K	430M
1395/09/21	865	858	870	862	(1.26)	56	329K	283M
1395/09/20	871	865	883	873	(0.91)	45	317K	277M
1395/09/17	870	866	890	881	1.15	111	1M	889M
1395/09/16	864	863	900	871	(1.14)	114	1M	972M
1395/09/15	882	875	890	881	(2.87)	79	646K	569M
1395/09/14	892	892	931	907	0.89	186	2M	2B
1395/09/13	930	890	930	899	(3.85)	105	1M	1B
1395/09/09	916	916	955	935	2.07	177	2M	2B
1395/09/07	900	893	944	916	(0.43)	340	3M	2B
1395/09/06	905	905	940	920	(2.02)	299	3M	3B
1395/09/03	904	904	941	939	4.68	513	7M	7B
1395/09/02	870	865	904	897	4.18	581	8M	7B
1395/09/01	861	855	884	861	(0.23)	140	2M	2B
1395/08/29	865	840	874	863	(0.69)	122	1M	971M
1395/08/26	860	850	877	869	2.60	258	3M	3B
1395/08/25	838	836	865	847	(1.4)	180	2M	1B
1395/08/24	869	840	880	859	(0.58)	208	3M	2B
1395/08/23	880	850	880	864	1.05	317	3M	3B
1395/08/22	858	835	859	855	4.40	242	3M	2B
1395/08/19	842	816	845	819	(4.55)	460	6M	5B
1395/08/18	855	846	870	858	1.42	63	581K	498M
1395/08/17	855	832	860	846	0.95	170	2M	2B
1395/08/16	830	830	857	838	(2.22)	98	989K	829M
1395/08/15	858	840	870	857	2.02	211	2M	2B
1395/08/12	803	803	851	840	1.33	276	3M	3B
1395/08/11	840	812	872	829	(2.93)	338	5M	4B
1395/08/10	849	839	885	854	(2.73)	279	3M	3B
1395/08/09	901	876	901	878	(4.77)	731	9M	8B
1395/08/08	919	890	932	922	3.83	794	10M	9B
1395/08/05	850	831	896	888	3.98	850	11M	10B
1395/08/04	812	800	910	854	31.18	1,525	20M	17B
1395/06/06	652	650	660	651	(0.46)	41	424K	276M
1395/06/03	651	651	662	654	0.0	26	135K	88M
1395/06/02	667	651	667	654	(0.15)	41	239K	156M
1395/06/01	660	652	665	655	0.0	35	358K	235M
1395/05/31	650	650	659	655	(0.46)	35	244K	160M
1395/05/30	650	650	665	658	1.23	50	355K	234M
1395/05/27	660	645	660	650	(0.61)	36	370K	241M
1395/05/26	652	650	662	654	(0.15)	35	220K	144M
1395/05/25	654	651	660	655	0.15	36	604K	396M
1395/05/24	652	650	660	654	(1.51)	57	514K	336M
1395/05/23	669	660	670	664	0.91	25	118K	78M
1395/05/20	655	655	661	658	0.61	56	643K	423M
1395/05/19	655	650	668	654	(1.51)	80	770K	503M
1395/05/18	673	654	680	664	(1.19)	75	643K	427M
1395/05/17	669	652	688	672	0.75	208	2M	1B
1395/05/16	664	661	670	667	2.46	203	2M	2B
1395/05/13	651	650	664	651	(0.76)	73	753K	490M
1395/05/12	674	652	674	656	(1.94)	68	783K	514M
1395/05/11	674	661	678	669	0.15	112	1M	915M
1395/05/10	655	655	678	668	1.52	104	1M	687M
1395/05/06	663	653	663	658	0.77	83	792K	521M
1395/05/05	644	636	660	653	1.24	109	1M	909M
1395/05/04	646	640	654	645	(0.31)	96	1M	773M
1395/05/03	651	640	657	647	(1.22)	95	945K	612M
1395/05/02	678	648	678	655	(0.15)	144	2M	1B
1395/04/30	652	650	666	656	0.92	93	1M	705M
1395/04/29	650	647	654	650	0.0	102	1M	755M
1395/04/28	650	647	655	650	(0.91)	45	438K	285M
1395/04/27	655	644	665	656	0.15	132	2M	1B
1395/04/26	655	655	657	655	(1.65)	9	72K	47M
1395/04/19	678	660	678	666	(3.76)	81	756K	504M
1395/04/15	719	673	724	692	(2.26)	201	2M	2B
1395/04/14	698	680	712	708	4.27	186	2M	1B
1395/04/13	670	660	683	679	4.30	120	1M	732M
1395/04/12	644	642	659	651	(1.96)	58	575K	375M
1395/04/09	660	652	677	664	(2.5)	51	509K	338M
1395/04/08	660	660	689	681	3.18	108	611K	416M
1395/04/06	660	650	678	660	0.76	90	953K	629M
1395/04/05	670	647	679	655	(1.65)	58	697K	457M
1395/04/02	641	641	674	666	2.78	52	496K	330M
1395/04/01	665	640	665	648	(0.77)	46	305K	198M
1395/03/31	650	640	665	653	(0.46)	63	424K	277M
1395/03/30	651	650	685	656	(2.09)	43	274K	180M
1395/03/29	678	660	679	670	1.98	55	728K	488M
1395/03/26	648	645	682	657	0.15	48	430K	282M
1395/03/25	661	651	666	656	(2.53)	43	291K	191M
1395/03/24	658	658	685	673	0.0	52	379K	255M
1395/03/23	670	657	690	673	(2.04)	50	465K	313M
1395/03/22	712	679	718	687	(3.78)	111	1M	823M
1395/03/19	717	710	726	714	(0.14)	121	1M	788M
1395/03/18	713	712	729	715	(0.42)	59	641K	459M
1395/03/17	720	715	726	718	0.28	66	398K	285M
1395/03/16	711	710	728	716	0.56	61	523K	374M
1395/03/12	711	710	718	712	(0.42)	53	461K	329M
1395/03/11	733	710	733	715	(0.69)	103	1M	858M
1395/03/10	715	715	730	720	0.14	56	539K	388M
1395/03/09	712	712	730	719	0.0	67	588K	423M
1395/03/08	730	712	730	719	(0.28)	97	842K	605M
1395/03/05	720	717	729	721	(0.28)	74	621K	448M
1395/03/04	720	710	738	723	0.28	89	984K	712M
1395/03/03	723	719	725	721	(0.28)	54	774K	558M
1395/03/01	730	718	730	723	(0.55)	65	825K	596M
1395/02/29	747	716	747	727	(0.55)	98	821K	597M
1395/02/28	718	718	740	731	1.11	75	695K	508M
1395/02/27	723	719	740	723	(0.69)	100	958K	693M
1395/02/26	723	722	750	728	(2.02)	83	655K	476M
1395/02/25	726	726	752	743	3.05	83	720K	535M
1395/02/22	732	720	732	721	(3.61)	32	280K	202M
1395/02/18	760	730	769	748	(2.6)	101	819K	613M
1395/02/15	786	760	786	768	(2.17)	160	1M	1B
1395/02/14	758	754	800	785	1.29	202	3M	2B
1395/02/13	800	760	801	775	(2.27)	258	3M	2B
1395/02/12	759	757	800	793	4.07	491	6M	5B
1395/02/11	772	752	780	762	1.87	131	1M	976M
1395/02/08	763	735	769	748	(2.48)	294	3M	2B
1395/02/07	779	759	780	767	(2.04)	185	2M	1B
1395/02/06	766	766	803	783	(1.76)	156	2M	1B
1395/02/05	780	770	803	797	4.18	283	3M	3B
1395/02/04	751	751	780	765	(0.39)	111	1M	896M
1395/02/01	780	757	780	768	(1.66)	67	582K	447M
1395/01/31	789	770	799	781	(2.62)	145	1M	1B
1395/01/30	810	790	810	802	2.95	245	2M	2B
1395/01/29	741	724	793	779	3.04	296	3M	3B
1395/01/28	784	749	784	756	(4.06)	286	3M	2B
1395/01/25	799	764	801	788	(1.99)	334	4M	3B
1395/01/24	840	800	850	804	(4.17)	414	4M	3B
1395/01/23	850	802	855	839	1.21	643	7M	6B
1395/01/22	791	791	834	829	4.28	688	10M	8B
1395/01/21	796	795	809	795	(4.9)	317	4M	3B
1395/01/18	859	792	859	836	2.08	1,347	18M	15B
1395/01/17	819	819	819	819	5.00	64	755K	618M
1395/01/16	780	770	780	780	4.98	655	12M	9B
1395/01/15	722	718	757	743	3.05	364	4M	3B
1395/01/14	721	718	730	721	(0.69)	143	2M	1B
1395/01/11	730	720	742	726	0.14	129	1M	795M
1395/01/10	717	714	735	725	(0.96)	189	2M	1B
1395/01/09	748	725	748	732	(1.74)	116	934K	684M
1395/01/08	759	738	759	745	(3.25)	104	1M	830M
1395/01/07	742	742	779	770	3.77	195	2M	2B
1394/12/26	759	728	770	742	(2.5)	208	2M	1B
1394/12/25	760	742	780	761	2.42	518	7M	5B
1394/12/24	710	700	750	743	3.92	619	8M	6B
1394/12/22	700	699	720	715	2.14	391	6M	5B
1394/12/19	710	695	710	700	0.0	140	2M	1B
1394/12/18	700	690	704	700	(1.41)	132	1M	1B
1394/12/17	707	700	720	710	0.71	137	2M	1B
1394/12/16	700	696	718	705	(0.28)	255	3M	2B
1394/12/15	703	700	725	707	(0.14)	75	784K	554M
1394/12/12	714	700	714	708	1.00	99	1M	803M
1394/12/11	691	690	710	701	0.0	98	926K	650M
1394/12/10	700	691	720	701	(0.57)	69	763K	535M
1394/12/09	718	700	730	705	(2.76)	102	1M	852M
1394/12/08	710	710	738	725	2.26	86	1M	742M
1394/12/05	712	700	723	709	(1.94)	191	3M	2B
1394/12/04	725	711	747	723	(1.77)	133	1M	951M
1394/12/03	720	712	754	736	0.27	217	2M	2B
1394/12/02	748	711	748	734	(0.27)	140	1M	1B
1394/12/01	720	702	737	736	4.84	340	5M	4B
1394/11/28	701	692	719	702	(0.43)	161	1M	1B
1394/11/27	711	695	728	705	(3.16)	220	2M	1B
1394/11/26	728	693	741	728	2.25	269	4M	3B
1394/11/25	735	700	740	712	(2.2)	208	2M	2B
1394/11/24	739	720	751	728	(2.28)	176	2M	2B
1394/11/21	743	735	767	745	(3.37)	313	3M	2B
1394/11/20	751	742	777	771	4.19	605	8M	6B
1394/11/19	759	717	760	740	(1.07)	535	6M	5B
1394/11/18	760	730	760	748	30.31	624	10M	7B
1394/09/28	576	571	589	574	(0.35)	26	344K	197M
1394/09/25	580	572	580	576	(2.04)	28	321K	185M
1394/09/24	590	582	598	588	1.73	16	33K	19M
1394/09/23	575	575	602	578	0.35	17	64K	37M
1394/09/22	581	575	581	576	(2.54)	37	384K	221M
1394/09/18	599	585	599	591	1.03	13	116K	69M
1394/09/17	585	581	589	585	0.0	25	189K	110M
1394/09/16	586	585	586	585	(0.51)	20	173K	101M
1394/09/15	588	586	593	588	(1.51)	23	197K	116M
1394/09/14	605	593	607	597	0.0	30	233K	139M
1394/09/10	590	590	604	597	0.67	12	82K	49M
1394/09/09	588	588	608	593	(0.17)	31	187K	111M
1394/09/08	600	588	610	594	0.0	15	95K	56M
1394/09/07	588	585	605	594	(0.67)	23	132K	78M
1394/09/04	597	597	608	598	(0.5)	34	271K	162M
1394/09/03	604	595	611	601	(0.66)	31	137K	82M
1394/09/02	600	600	614	605	0.17	87	628K	380M
1394/09/01	602	600	618	604	(1.79)	52	474K	286M
1394/08/30	616	605	620	615	1.82	17	252K	155M
1394/08/27	603	595	617	604	0.33	42	300K	181M
1394/08/26	602	600	615	602	0.0	42	314K	189M
1394/08/25	603	600	617	602	(0.82)	45	341K	205M
1394/08/24	608	601	615	607	(0.33)	44	535K	325M
1394/08/23	606	606	625	609	0.0	47	477K	291M
1394/08/20	612	604	612	609	(0.49)	51	572K	348M
1394/08/19	612	611	620	612	(0.33)	68	399K	244M
1394/08/18	638	611	638	614	0.16	33	336K	206M
1394/08/17	620	611	620	613	(1.45)	50	445K	273M
1394/08/16	630	620	630	622	(0.48)	51	337K	209M
1394/08/13	626	621	635	625	(0.64)	16	93K	58M
1394/08/12	639	625	644	629	(1.56)	25	181K	114M
1394/08/11	621	621	649	639	2.24	71	566K	362M
1394/08/10	628	621	640	625	(1.11)	56	535K	335M
1394/08/09	631	628	640	632	(3.66)	148	1M	736M
1394/08/06	656	632	661	656	0.15	123	1M	791M
1394/08/05	639	606	659	655	4.30	220	2M	2B
1394/08/04	603	600	634	628	3.97	37	225K	141M
1394/08/03	610	601	610	604	(3.67)	82	927K	560M
1394/07/29	633	621	639	627	(0.95)	31	311K	195M
1394/07/28	618	618	639	633	(1.09)	102	1M	723M
1394/07/27	642	618	655	640	(1.54)	143	1M	935M
1394/07/26	680	628	680	650	(1.66)	299	3M	2B
1394/07/25	641	640	664	661	4.42	290	4M	2B
1394/07/22	633	633	633	633	4.98	56	1M	707M
1394/07/21	588	588	610	603	3.79	93	1M	623M
1394/07/20	564	564	589	581	2.29	32	238K	138M
1394/07/19	562	562	578	568	(0.35)	41	159K	90M
1394/07/18	563	563	577	570	0.0	30	176K	100M
1394/07/15	567	567	572	570	(0.52)	31	151K	86M
1394/07/14	579	569	580	573	1.06	19	117K	67M
1394/07/13	561	561	571	567	(0.18)	20	172K	98M
1394/07/12	560	560	585	568	(0.87)	55	543K	308M
1394/07/11	590	560	598	573	(1.72)	63	456K	261M
1394/07/08	600	577	600	583	(1.19)	16	192K	112M
1394/07/07	578	576	607	590	(0.34)	44	320K	189M
1394/07/06	590	563	609	592	0.85	74	906K	536M
1394/07/05	599	580	600	587	1.21	23	98K	58M
1394/07/04	587	575	598	580	(2.36)	19	118K	69M
1394/07/01	607	587	609	594	1.02	39	365K	217M
1394/06/31	585	570	589	588	4.81	35	329K	193M
1394/06/30	579	555	579	561	(1.75)	15	73K	41M
1394/06/29	593	570	593	571	(4.83)	152	2M	911M
1394/06/28	615	595	617	600	(0.33)	29	201K	121M
1394/06/25	610	597	612	602	(0.17)	38	278K	168M
1394/06/24	622	600	622	603	1.01	33	233K	140M
1394/06/23	599	590	609	597	(1.16)	107	1M	842M
1394/06/22	611	600	618	604	(1.63)	86	749K	452M
1394/06/21	613	611	620	614	(1.6)	19	87K	53M
1394/06/18	619	616	632	624	0.48	61	628K	392M
1394/06/17	614	610	633	621	1.80	56	736K	457M
1394/06/16	609	609	615	610	(1.13)	76	656K	400M
1394/06/15	620	613	630	617	(1.59)	49	390K	240M
1394/06/14	606	606	636	627	3.13	47	437K	274M
1394/06/11	608	606	623	608	0.16	19	120K	73M
1394/06/10	610	603	611	607	(0.65)	19	258K	157M
1394/06/09	625	602	625	611	(1.45)	84	767K	468M
1394/06/08	618	618	625	620	(2.67)	21	187K	116M
1394/06/07	629	623	645	637	3.58	73	763K	486M
1394/06/04	594	594	625	615	0.82	29	312K	192M
1394/06/03	629	595	629	610	(1.61)	74	532K	324M
1394/06/02	594	594	629	620	1.47	76	691K	429M
1394/06/01	636	607	636	611	(4.23)	149	2M	992M
1394/05/31	626	626	649	638	2.08	37	237K	151M
1394/05/28	605	605	632	625	3.82	54	394K	246M
1394/05/27	597	597	620	602	(2.43)	41	315K	189M
1394/05/26	646	611	646	617	(4.04)	113	963K	594M
1394/05/25	664	630	664	643	(3.02)	55	386K	248M
1394/04/29	664	663	666	663	(4.88)	99	1M	879M
1394/04/24	710	696	710	697	(4.78)	169	2M	1B
1394/04/23	730	679	749	732	2.52	372	5M	4B
1394/04/22	715	691	715	714	4.85	300	5M	3B
1394/04/21	681	681	681	681	4.93	64	1M	988M
1394/04/20	639	631	656	649	3.84	208	2M	2B
1394/04/16	629	615	640	625	1.79	153	1M	882M
1394/04/15	611	610	627	614	(1.29)	86	1M	779M
1394/04/14	622	616	632	622	(2.51)	70	671K	418M
1394/04/13	610	610	640	638	4.59	158	2M	1B
1394/04/10	604	603	620	610	(0.97)	38	437K	267M
1394/04/09	610	608	620	616	1.48	43	408K	252M
1394/04/08	610	601	615	607	1.17	7	42K	25M
1394/04/07	601	596	603	600	(0.83)	35	321K	192M
1394/04/06	610	600	614	605	(0.33)	37	566K	342M
1394/04/03	616	602	624	607	(3.04)	56	453K	275M
1394/04/02	625	618	635	626	1.62	42	199K	125M
1394/04/01	608	608	622	616	2.16	113	747K	460M
1394/03/31	601	595	610	603	(0.5)	38	184K	111M
1394/03/30	610	599	613	606	(0.66)	59	432K	262M
1394/03/27	600	590	619	610	3.39	114	946K	577M
1394/03/26	600	589	600	590	(1.17)	35	287K	169M
1394/03/25	588	588	605	597	(0.33)	27	107K	64M
1394/03/24	605	589	605	599	0.34	62	411K	246M
1394/03/23	601	585	605	597	1.19	37	291K	174M
1394/03/20	581	580	600	590	(1.17)	39	234K	138M
1394/03/19	618	584	618	597	(1.97)	102	601K	359M
1394/03/18	616	607	616	609	(1.93)	56	413K	252M
1394/03/17	620	614	629	621	0.49	30	195K	121M
1394/03/16	631	614	631	618	(0.64)	101	540K	334M
1394/03/12	608	608	628	622	1.47	60	446K	277M
1394/03/11	625	610	625	613	(1.61)	28	129K	79M
1394/03/10	625	615	635	623	0.48	239	2M	993M
1394/03/09	605	602	627	620	2.14	86	591K	367M
1394/03/06	610	605	610	607	(0.65)	26	121K	73M
1394/03/05	620	607	620	611	(0.49)	33	178K	109M
1394/03/04	624	608	625	614	(0.65)	57	346K	212M
1394/03/03	620	601	628	618	1.48	116	1M	657M
1394/03/02	611	605	619	609	(1.62)	58	282K	172M
1394/02/30	619	610	625	619	1.81	58	368K	228M
1394/02/29	635	600	635	608	(2.88)	166	2M	1B
1394/02/28	643	620	643	626	0.0	50	485K	304M
1394/02/27	623	621	647	626	(3.25)	81	595K	372M
1394/02/23	644	637	671	647	(0.92)	115	683K	442M
1394/02/22	639	639	661	653	3.65	229	1M	949M
1394/02/21	624	620	636	630	2.27	151	1M	746M
1394/02/20	615	610	630	616	(0.81)	64	509K	313M
1394/02/19	647	616	647	621	(0.64)	84	745K	463M
1394/02/16	625	615	639	625	0.32	129	1M	752M
1394/02/15	640	620	650	623	(3.71)	151	1M	905M
1394/02/14	677	640	677	647	(2.27)	85	985K	637M
1394/02/13	690	650	690	662	(2.36)	100	979K	648M
1394/02/09	700	670	700	678	(2.45)	171	2M	1B
1394/02/08	695	688	708	695	(1.14)	159	1M	806M
1394/02/07	711	700	711	703	(1.13)	112	918K	645M
1394/02/06	718	708	718	711	(0.14)	86	551K	392M
1394/02/05	728	706	728	712	0.0	53	363K	258M
1394/02/02	721	706	721	712	(0.56)	153	1M	910M
1394/02/01	711	707	730	716	(0.28)	107	954K	683M
1394/01/31	740	716	740	718	(4.65)	263	3M	2B
1394/01/30	787	748	787	753	(4.32)	337	3M	2B
1394/01/29	785	762	788	787	4.79	432	5M	4B
1394/01/26	716	701	761	751	3.59	364	3M	3B
1394/01/25	728	700	735	725	1.26	67	464K	337M
1394/01/24	710	701	728	716	3.17	154	1M	879M
1394/01/23	719	688	719	694	(3.48)	104	875K	607M
1394/01/22	720	709	747	719	(3.23)	159	2M	1B
1394/01/19	729	729	758	743	0.13	110	876K	651M
1394/01/18	777	724	777	742	(2.62)	174	2M	1B
1394/01/17	799	756	799	762	(4.15)	308	2M	2B
1394/01/16	796	771	796	795	4.74	421	4M	3B
1394/01/15	759	759	759	759	4.98	24	348K	264M
1394/01/11	742	702	744	723	(1.77)	84	599K	433M
1394/01/10	744	700	769	736	0.41	236	2M	1B
1394/01/09	722	711	737	733	4.42	140	1M	902M
1394/01/08	686	674	712	702	3.39	198	1M	843M
1394/01/05	683	670	689	679	2.11	18	91K	62M
1393/12/27	670	660	674	665	0.91	85	565K	376M
1393/12/26	679	650	679	659	(2.23)	70	729K	480M
1393/12/25	685	667	689	674	(2.32)	120	696K	469M
1393/12/24	697	682	702	690	0.0	154	621K	429M
1393/12/23	702	665	705	690	2.37	253	1M	893M
1393/12/20	672	631	680	674	4.01	164	1M	915M
1393/12/19	660	643	660	648	(4.14)	118	743K	482M
1393/12/18	671	666	696	676	(1.89)	77	398K	269M
1393/12/17	713	685	713	689	(4.44)	331	2M	1B
1393/12/16	745	715	745	721	(2.7)	88	414K	298M
1393/12/13	742	730	748	741	(0.13)	96	473K	351M
1393/12/12	750	738	769	742	(4.38)	358	2M	2B
1393/12/11	789	750	789	776	(5.13)	340	4M	3B
1393/05/13	1,221	1,217	1,252	1,228	0.33	94	427K	524M
1393/05/12	1,240	1,215	1,240	1,224	(1.13)	80	421K	516M
1393/05/11	1,270	1,215	1,270	1,238	(1.59)	119	1M	1B
1393/05/06	1,270	1,250	1,284	1,258	(0.71)	154	2M	2B
1393/05/05	1,250	1,240	1,291	1,267	1.60	46	273K	346M
1393/05/04	1,253	1,241	1,262	1,247	(1.5)	104	576K	718M
1393/05/01	1,305	1,251	1,305	1,266	(2.01)	150	910K	1B
1393/04/31	1,280	1,270	1,310	1,292	1.25	272	2M	2B
1393/04/30	1,274	1,255	1,300	1,276	2.00	175	984K	1B
1393/04/29	1,300	1,235	1,300	1,251	(3.55)	191	2M	2B
1393/04/25	1,345	1,270	1,345	1,297	(1.82)	333	2M	3B
1393/04/24	1,250	1,250	1,328	1,321	4.43	368	3M	4B
1393/04/23	1,230	1,230	1,288	1,265	1.36	86	497K	629M
1393/04/22	1,272	1,235	1,272	1,248	(3.93)	114	609K	761M
1393/04/21	1,280	1,270	1,322	1,299	1.64	122	917K	1B
1393/04/18	1,335	1,264	1,335	1,278	(2.14)	177	1M	2B
1393/04/17	1,295	1,245	1,325	1,306	3.40	199	1M	2B
1393/04/16	1,233	1,233	1,319	1,263	(2.09)	142	998K	1B
1393/04/15	1,330	1,282	1,330	1,290	(4.37)	92	693K	894M
1393/04/14	1,315	1,283	1,358	1,349	4.25	172	1M	2B
1393/04/11	1,279	1,266	1,299	1,294	4.52	216	1M	2B
1393/04/10	1,199	1,199	1,247	1,238	4.21	60	438K	542M
1393/04/09	1,181	1,173	1,245	1,188	(2.94)	120	922K	1B
1393/04/08	1,235	1,223	1,235	1,224	(4.9)	136	981K	1B
1393/04/07	1,331	1,272	1,360	1,287	(3.74)	168	1M	2B
1393/04/04	1,407	1,321	1,407	1,337	(2.05)	150	743K	993M
1393/04/03	1,420	1,357	1,420	1,365	(4.41)	650	4M	5B
1393/04/02	1,428	1,428	1,428	1,428	(4.99)	53	707K	1B
1393/04/01	1,566	1,477	1,566	1,503	(3.28)	161	962K	1B
1393/03/31	1,510	1,500	1,560	1,554	4.58	810	6M	9B
1393/03/28	1,416	1,416	1,498	1,486	4.13	144	1M	2B
1393/03/27	1,420	1,394	1,459	1,427	2.66	107	531K	757M
1393/03/26	1,388	1,362	1,393	1,390	4.75	112	923K	1B
1393/03/25	1,321	1,321	1,348	1,327	(3.35)	126	925K	1B
1393/03/24	1,418	1,364	1,466	1,373	(4.32)	231	1M	2B
1393/03/21	1,459	1,415	1,459	1,435	(0.69)	105	1M	2B
1393/03/20	1,439	1,428	1,460	1,445	(0.14)	93	681K	984M
1393/03/19	1,467	1,430	1,470	1,447	(1.36)	63	306K	443M
1393/03/18	1,427	1,427	1,490	1,467	2.44	207	1M	2B
1393/03/17	1,450	1,419	1,470	1,432	(3.37)	226	1M	2B
1393/03/13	1,484	1,460	1,495	1,482	3.20	118	612K	907M
1393/03/12	1,421	1,410	1,479	1,436	1.41	174	1M	2B
1393/03/11	1,442	1,407	1,442	1,416	(3.41)	168	959K	1B
1393/03/10	1,536	1,441	1,536	1,466	(3.3)	225	1M	2B
1393/03/07	1,499	1,490	1,559	1,516	1.88	371	2M	3B
1393/03/05	1,485	1,470	1,510	1,488	(3.13)	217	1M	2B
1393/03/04	1,551	1,535	1,551	1,536	(4.89)	18	39K	60M
1393/03/03	1,642	1,556	1,642	1,615	3.19	560	4M	6B
1393/02/31	1,539	1,510	1,572	1,565	4.47	542	4M	6B
1393/02/30	1,475	1,420	1,513	1,498	3.96	216	1M	2B
1393/02/29	1,490	1,402	1,490	1,441	(0.83)	71	264K	381M
1393/02/28	1,420	1,394	1,489	1,453	2.32	131	556K	808M
1393/02/27	1,450	1,403	1,470	1,420	(3.14)	123	670K	952M
1393/02/24	1,498	1,457	1,498	1,466	(0.68)	113	505K	740M
1393/02/22	1,470	1,465	1,494	1,476	(1.47)	146	645K	953M
1393/02/21	1,516	1,461	1,516	1,498	(0.07)	125	1M	2B
1393/02/20	1,500	1,480	1,519	1,499	0.20	90	513K	769M
1393/02/17	1,511	1,482	1,530	1,496	(2.03)	94	482K	721M
1393/02/16	1,545	1,520	1,547	1,527	(1.74)	87	598K	913M
1393/02/15	1,569	1,532	1,590	1,554	1.57	105	750K	1B
1393/02/14	1,525	1,505	1,560	1,530	(0.65)	130	734K	1B
1393/02/13	1,482	1,482	1,570	1,540	2.05	145	1M	2B
1393/02/10	1,503	1,503	1,540	1,509	(4.61)	299	3M	4B
1393/02/09	1,582	1,582	1,582	1,582	(4.98)	36	389K	615M
1393/02/08	1,600	1,600	1,700	1,665	1.96	439	2M	4B
1393/02/07	1,690	1,590	1,690	1,633	(0.06)	287	2M	3B
1393/02/06	1,579	1,541	1,670	1,634	2.70	867	5M	9B
1393/02/03	1,600	1,539	1,700	1,591	9.72	715	5M	8B
1393/01/26	1,449	1,406	1,479	1,450	2.91	249	2M	2B
1393/01/25	1,403	1,403	1,427	1,409	(4.54)	163	1M	2B
1393/01/24	1,492	1,475	1,492	1,476	(4.9)	53	249K	367M
1393/01/23	1,640	1,528	1,640	1,552	(3.48)	126	674K	1B
1393/01/20	1,678	1,580	1,678	1,608	(1.47)	71	390K	628M
1393/01/19	1,600	1,600	1,688	1,632	1.43	131	855K	1B
1393/01/18	1,569	1,569	1,650	1,609	(0.06)	105	426K	686M
1393/01/17	1,650	1,609	1,650	1,610	(4.9)	181	2M	3B
1393/01/16	1,725	1,670	1,725	1,693	(3.64)	210	2M	3B
1393/01/11	1,740	1,654	1,789	1,757	2.15	159	1M	2B
1393/01/10	1,670	1,670	1,747	1,720	3.37	183	1M	2B
1393/01/09	1,700	1,615	1,700	1,664	(1.07)	73	285K	474M
1393/01/06	1,750	1,656	1,750	1,682	(3.5)	374	3M	5B
1393/01/05	1,743	1,743	1,743	1,743	5.00	74	1M	2B
1392/12/28	1,660	1,640	1,660	1,660	5.00	124	1M	2B
1392/12/27	1,619	1,530	1,641	1,581	(1.68)	371	3M	5B
1392/12/26	1,648	1,580	1,648	1,608	0.44	173	738K	1B
1392/12/25	1,608	1,535	1,608	1,601	4.44	199	2M	3B
1392/12/24	1,519	1,501	1,534	1,533	4.93	143	1M	2B
1392/12/21	1,500	1,412	1,515	1,461	(1.08)	124	556K	812M
1392/12/20	1,543	1,467	1,578	1,477	(4.34)	285	2M	2B
1392/12/19	1,547	1,450	1,550	1,544	4.54	230	2M	3B
1392/12/18	1,530	1,465	1,530	1,477	(3.65)	98	496K	732M
1392/12/17	1,600	1,484	1,600	1,533	(1.67)	111	411K	630M
1392/12/14	1,500	1,500	1,570	1,559	4.21	121	795K	1B
1392/12/13	1,500	1,440	1,540	1,496	0.88	168	985K	1B
1392/12/12	1,549	1,464	1,549	1,483	(3.76)	136	753K	1B
1392/12/11	1,619	1,523	1,619	1,541	(3.75)	96	545K	841M
1392/12/10	1,620	1,570	1,628	1,601	2.89	161	767K	1B
1392/12/07	1,580	1,520	1,650	1,556	(2.69)	278	2M	3B
1392/12/06	1,677	1,596	1,677	1,599	(4.76)	32	195K	312M
1392/12/05	1,730	1,653	1,730	1,679	(3.34)	208	954K	2B
1392/12/04	1,745	1,690	1,745	1,737	4.51	214	2M	3B
1392/12/03	1,662	1,600	1,662	1,662	4.99	56	558K	927M
1392/11/30	1,539	1,539	1,590	1,583	4.49	115	801K	1B
1392/11/29	1,517	1,442	1,557	1,515	(0.13)	171	1M	2B
1392/11/28	1,517	1,463	1,517	1,517	4.98	104	932K	1B
1392/11/27	1,381	1,381	1,450	1,445	4.63	46	427K	617M
1392/11/26	1,349	1,349	1,453	1,381	(2.75)	109	640K	883M
1392/11/23	1,420	1,420	1,420	1,420	(4.95)	20	151K	214M
1392/11/21	1,566	1,455	1,566	1,494	(2.42)	96	696K	1B
1392/11/20	1,500	1,500	1,570	1,531	2.27	229	2M	2B
1392/11/19	1,559	1,492	1,559	1,497	(4.65)	256	2M	2B
1392/11/16	1,520	1,500	1,680	1,570	(33.05)	859	6M	10B
1392/09/24	2,345	2,345	2,345	2,345	4.97	56	1M	3B
1392/09/23	2,234	2,234	2,234	2,234	4.98	90	1M	3B
1392/09/20	2,128	2,128	2,128	2,128	4.98	28	465K	990M
1392/09/19	2,027	2,027	2,027	2,027	4.97	61	886K	2B
1392/09/18	1,860	1,860	1,932	1,931	4.95	312	5M	9B
1392/09/17	1,834	1,780	1,923	1,840	0.44	601	7M	14B
1392/09/16	1,810	1,800	1,858	1,832	3.44	359	3M	5B
1392/09/13	1,750	1,701	1,801	1,771	(0.11)	92	400K	709M
1392/09/12	1,830	1,730	1,830	1,773	(1.34)	162	1M	2B
1392/09/11	1,800	1,789	1,850	1,797	(4.57)	188	1M	2B
1392/09/10	1,950	1,772	1,950	1,883	1.35	266	2M	3B
1392/09/09	1,825	1,801	1,866	1,858	4.50	283	2M	4B
1392/09/06	1,789	1,717	1,834	1,778	(1.6)	177	1M	2B
1392/09/05	1,815	1,800	1,870	1,807	(4.59)	215	1M	3B
1392/09/04	1,900	1,840	1,909	1,894	4.12	323	2M	3B
1392/09/03	1,820	1,763	1,822	1,819	4.78	230	2M	4B
1392/09/02	1,729	1,666	1,762	1,736	3.39	269	2M	3B
1392/08/29	1,735	1,624	1,740	1,679	(1.76)	322	2M	3B
1392/08/28	1,710	1,681	1,710	1,709	4.91	367	3M	5B
1392/08/27	1,600	1,580	1,661	1,629	2.39	299	2M	4B
1392/08/26	1,555	1,551	1,622	1,591	2.91	321	2M	3B
1392/08/25	1,546	1,500	1,570	1,546	1.64	181	1M	2B
1392/08/21	1,509	1,478	1,550	1,521	1.54	153	913K	1B
1392/08/20	1,480	1,470	1,525	1,498	(0.53)	171	1M	2B
1392/08/19	1,549	1,490	1,549	1,506	(2.02)	50	219K	329M
1392/08/18	1,550	1,501	1,550	1,537	(0.26)	376	2M	3B
1392/08/15	1,596	1,517	1,625	1,541	(3.45)	456	3M	5B
1392/08/14	1,569	1,555	1,629	1,596	2.64	112	877K	1B
1392/08/13	1,589	1,490	1,589	1,555	(0.64)	51	209K	325M
1392/08/12	1,598	1,512	1,598	1,565	(0.51)	55	283K	443M
1392/08/11	1,618	1,560	1,618	1,573	(1.32)	42	144K	227M
1392/08/08	1,579	1,540	1,630	1,594	1.14	61	254K	405M
1392/08/07	1,558	1,558	1,600	1,576	(0.57)	33	122K	193M
1392/08/06	1,620	1,559	1,625	1,585	(0.56)	79	416K	660M
1392/08/05	1,603	1,560	1,620	1,594	(2.92)	57	202K	322M
1392/08/04	1,700	1,622	1,700	1,642	(1.08)	60	238K	391M
1392/08/01	1,610	1,602	1,690	1,660	1.97	97	605K	1B
1392/07/30	1,611	1,600	1,679	1,628	(0.91)	64	412K	670M
1392/07/29	1,650	1,600	1,692	1,643	(0.18)	53	372K	611M
1392/07/28	1,626	1,620	1,700	1,646	(2.89)	74	268K	441M
1392/07/27	1,640	1,640	1,716	1,695	3.67	130	887K	2B
1392/07/23	1,680	1,620	1,680	1,635	(3.02)	88	245K	400M
1392/07/22	1,681	1,670	1,729	1,686	(0.88)	83	129K	218M
1392/07/21	1,760	1,683	1,760	1,701	(3.13)	85	448K	762M
1392/07/20	1,779	1,720	1,800	1,756	0.86	129	735K	1B
1392/07/17	1,720	1,720	1,780	1,741	(0.23)	113	578K	1B
1392/07/16	1,730	1,680	1,800	1,745	0.06	81	416K	726M
1392/07/15	1,752	1,705	1,790	1,744	(2.62)	155	615K	1B
1392/07/14	1,864	1,745	1,864	1,791	(1.76)	144	653K	1B
1392/07/13	1,800	1,731	1,844	1,823	3.76	238	1M	2B
1392/07/10	1,692	1,680	1,800	1,757	1.56	230	964K	2B
1392/07/09	1,727	1,714	1,780	1,730	(4.1)	166	1M	2B
1392/07/08	1,804	1,804	1,804	1,804	(4.95)	27	147K	266M
1392/07/07	1,995	1,809	1,995	1,898	(0.32)	278	2M	3B
1392/07/06	1,904	1,900	1,904	1,904	4.96	137	675K	1B
1392/07/03	1,815	1,761	1,815	1,814	4.92	129	1M	2B
1392/07/02	1,712	1,700	1,733	1,729	4.72	65	433K	749M
1392/07/01	1,551	1,531	1,691	1,651	2.48	136	1M	2B
1392/06/31	1,651	1,601	1,652	1,611	(4.39)	62	318K	513M
1392/06/30	1,625	1,625	1,746	1,685	0.30	124	849K	1B
1392/06/27	1,678	1,678	1,765	1,680	(4.87)	246	2M	4B
1392/06/26	1,766	1,766	1,766	1,766	(4.95)	15	52K	92M
1392/06/25	1,858	1,858	1,858	1,858	(4.96)	45	390K	725M
1392/06/24	1,484	1,484	2,550	1,955	144.07	558	4M	7B
1391/03/22	820	800	855	801	(3.14)	6	42K	34M
1391/03/21	817	816	890	827	(3.61)	55	303K	251M
1391/03/20	860	857	860	858	(4.88)	4	7K	6M
1391/03/17	905	902	915	902	(4.95)	31	149K	134M
1391/03/16	960	935	961	949	(3.56)	38	252K	239M
1391/03/13	988	951	1,013	984	0.0	128	698K	686M
1391/03/10	984	984	984	984	4.90	43	560K	551M
1391/03/09	880	880	945	938	4.22	77	675K	634M
1391/03/08	911	891	917	900	2.86	54	271K	244M
1391/03/07	850	818	876	875	4.79	18	170K	149M
1391/03/06	834	834	850	835	(4.79)	14	81K	67M
1391/03/03	884	868	890	877	(0.57)	22	216K	189M
1391/03/02	871	871	899	882	1.73	29	207K	183M
1391/03/01	875	850	890	867	(0.91)	19	91K	79M
1391/02/31	878	821	878	875	4.54	65	509K	445M
1391/02/30	794	794	850	837	2.32	36	205K	171M
1391/02/27	830	807	844	818	(1.92)	11	142K	116M
1391/02/26	811	811	837	834	1.46	25	192K	160M
1391/02/25	802	786	836	822	0.37	33	184K	151M
1391/02/24	840	809	840	819	0.74	22	107K	88M
1391/02/23	821	809	834	813	(4.47)	31	221K	180M
1391/02/20	833	811	870	851	1.55	35	149K	127M
1391/02/19	869	800	869	838	0.72	65	179K	150M
1391/02/18	832	831	832	832	4.92	37	193K	160M
1391/02/17	791	790	809	793	2.85	20	140K	111M
1391/02/16	766	765	796	771	(4.1)	37	206K	159M
1391/02/13	804	804	820	804	(4.96)	17	77K	62M
1391/02/12	846	846	846	846	(4.94)	5	22K	18M
1391/02/11	900	859	910	890	(1.55)	20	88K	79M
1391/02/10	900	889	920	904	2.26	127	542K	490M
1391/02/09	888	850	888	884	4.49	101	653K	578M
1391/02/05	846	846	846	846	4.96	14	141K	119M
1391/02/04	789	789	821	806	3.07	43	170K	137M
1391/02/03	784	779	784	782	6.11	39	219K	171M
1391/01/29	733	730	765	737	(2.38)	25	95K	70M
1391/01/28	770	733	775	755	1.34	19	62K	47M
1391/01/27	732	730	780	745	(1.59)	34	180K	134M
1391/01/26	742	742	779	757	(1.43)	18	48K	36M
1391/01/23	782	760	782	768	(4.0)	41	182K	140M
1391/01/22	816	790	816	800	(1.96)	28	65K	52M
1391/01/21	809	809	828	816	1.49	14	50K	41M
1391/01/20	821	780	839	804	9.24	81	350K	281M
1390/10/07	756	732	770	736	(0.81)	17	22K	16M
1390/10/06	786	740	786	742	(0.93)	13	18K	13M
1390/10/05	750	742	752	749	(2.73)	20	49K	37M
1390/10/04	780	762	780	770	(3.99)	22	41K	32M
1390/09/30	819	794	820	802	(3.95)	20	50K	40M
1390/09/29	841	762	841	835	4.24	51	479K	400M
1390/09/28	801	801	801	801	4.98	11	143K	115M
1390/09/27	757	757	772	763	3.67	22	94K	71M
1390/09/26	730	730	750	736	(3.03)	8	63K	46M
1390/09/23	773	740	773	759	1.88	16	48K	37M
1390/09/22	744	744	745	745	4.93	14	38K	28M
1390/09/21	711	710	711	710	(4.95)	9	31K	22M
1390/09/20	770	740	770	747	(3.98)	10	51K	38M
1390/09/19	780	750	796	778	0.52	6	5K	4M
1390/09/16	750	750	784	774	3.61	39	1M	928M
1390/09/13	749	732	751	747	0.0	24	126K	94M
1390/09/12	730	730	750	747	1.22	6	38K	29M
1390/09/09	751	716	751	738	3.07	17	102K	75M
1390/09/08	716	716	716	716	4.99	2	10K	7M
1390/09/07	684	680	684	682	(4.62)	8	59K	40M
1390/09/06	723	690	730	715	(1.38)	27	117K	83M
1390/09/05	760	723	760	725	(4.61)	7	11K	8M
1390/09/02	760	760	763	760	(4.88)	26	297K	226M
1390/09/01	800	799	800	799	(4.99)	9	47K	38M
1390/08/30	850	825	850	841	1.82	9	22K	19M
1390/08/29	826	823	826	826	4.96	36	483K	399M
1390/08/28	772	772	801	787	3.15	10	93K	73M
1390/08/25	761	760	800	763	(4.63)	51	392K	299M
1390/08/23	810	796	810	800	(3.15)	8	55K	44M
1390/08/22	816	812	857	826	0.98	8	16K	13M
1390/08/21	820	804	831	818	(3.2)	12	96K	78M
1390/08/18	828	828	859	845	0.72	4	14K	12M
1390/08/17	842	820	868	839	(0.59)	7	22K	19M
1390/08/15	850	842	850	844	(3.43)	5	26K	22M
1390/08/14	874	870	874	874	2.70	3	52K	45M
1390/08/11	850	850	855	851	(0.35)	13	45K	38M
1390/08/10	860	850	860	854	(0.7)	13	94K	80M
1390/08/09	860	860	860	860	0.58	5	42K	36M
1390/08/08	856	855	856	855	0.0	2	19K	16M
1390/08/07	852	851	860	855	(0.81)	7	30K	26M
1390/08/04	866	851	890	862	(1.93)	6	41K	35M
1390/08/03	900	865	900	879	(1.46)	8	24K	21M
1390/08/02	905	880	924	892	(1.87)	17	75K	67M
1390/08/01	907	907	912	909	2.83	7	11K	10M
1390/07/30	891	855	920	884	(1.67)	9	22K	19M
1390/07/27	900	890	902	899	(2.28)	15	56K	50M
1390/07/26	905	905	935	920	2.00	3	10K	9M
1390/07/25	902	896	939	902	(4.04)	25	120K	108M
1390/07/24	915	902	941	940	0.0	25	244K	229M
1390/07/23	950	940	950	940	0.21	28	216K	203M
1390/07/20	940	932	940	938	0.54	14	82K	77M
1390/07/19	930	930	940	933	(0.74)	10	168K	157M
1390/07/18	930	930	941	940	0.11	9	76K	72M
1390/07/17	923	923	940	939	(0.11)	4	40K	37M
1390/07/16	942	940	942	940	0.0	14	111K	105M
1390/07/13	930	930	942	940	0.11	22	134K	126M
1390/07/12	930	930	940	939	(0.21)	41	177K	166M
1390/07/11	920	920	945	941	0.21	20	139K	131M
1390/07/10	911	911	946	939	0.0	26	196K	184M
1390/07/09	930	930	946	939	0.32	17	125K	118M
1390/07/06	940	925	940	936	(0.43)	8	72K	68M
1390/07/05	940	940	948	940	0.43	8	98K	93M
1390/07/04	930	930	940	936	(0.43)	38	48K	45M
1390/07/03	954	940	954	940	(0.53)	69	188K	177M
1390/06/30	940	940	960	945	0.21	12	49K	46M
1390/06/29	969	940	970	943	(0.63)	22	107K	101M
1390/06/28	950	942	958	949	0.85	31	206K	196M
1390/06/27	940	940	950	941	0.0	33	214K	202M
1390/06/26	949	940	949	941	0.11	10	79K	74M
1390/06/23	930	930	940	940	0.21	17	99K	93M
1390/06/22	931	931	950	938	(0.95)	20	127K	119M
1390/06/21	970	940	970	947	0.21	8	43K	41M
1390/06/20	940	940	969	945	(3.28)	24	162K	153M
1390/06/19	950	950	1,044	977	3.83	83	467K	457M
1390/06/16	948	940	948	941	1.62	23	114K	107M
1390/06/15	940	925	940	926	(1.07)	24	392K	363M
1390/06/14	916	916	949	936	(0.32)	24	144K	135M
1390/06/13	930	930	941	939	2.29	10	62K	58M
1390/06/12	928	885	930	918	(1.4)	12	79K	73M
1390/06/08	955	928	955	931	(3.12)	3	10K	9M
1390/06/07	960	940	970	961	2.13	19	184K	177M
1390/06/06	935	935	955	941	0.64	15	66K	62M
1390/06/05	925	925	941	935	(1.06)	21	303K	283M
1390/06/02	930	930	945	945	0.85	209	2M	2B
1390/06/01	940	932	940	937	1.30	9	58K	54M
1390/05/30	900	900	945	925	(1.6)	15	93K	86M
1390/05/29	940	940	940	940	0.21	1	3K	3M
1390/05/26	949	922	949	938	(2.39)	6	27K	25M
1390/05/25	965	961	965	961	3.78	2	2K	2M
1390/05/24	978	906	978	926	(1.7)	16	71K	66M
1390/05/23	950	940	990	942	(4.37)	47	346K	326M
1390/05/22	1,000	948	1,010	985	(1.2)	7	50K	49M
1390/05/19	1,000	961	1,000	997	(0.2)	26	181K	181M
1390/05/18	999	991	1,000	999	1.73	33	171K	171M
1390/05/17	940	940	1,000	982	0.41	18	87K	86M
1390/05/16	968	968	985	978	1.03	41	304K	297M
1390/05/15	939	922	976	968	4.09	43	463K	448M
1390/05/12	940	920	950	930	(1.17)	16	184K	171M
1390/05/11	939	939	958	941	0.11	25	180K	170M
1390/05/10	939	915	942	940	0.0	13	113K	107M
1390/05/09	939	939	940	940	0.32	9	121K	114M
1390/05/08	902	900	944	937	(0.21)	52	340K	318M
1390/05/05	939	929	942	939	0.21	24	247K	232M
1390/05/04	929	928	943	937	0.64	23	244K	228M
1390/05/03	934	912	939	931	1.42	14	98K	91M
1390/05/02	939	910	940	918	(0.76)	45	1M	938M
1390/05/01	951	901	951	925	(1.6)	23	173K	160M
1390/04/29	901	901	951	940	0.53	32	258K	243M
1390/04/28	935	921	940	935	1.19	14	86K	80M
1390/04/27	905	905	940	924	(0.54)	29	216K	200M
1390/04/25	920	920	940	929	0.54	20	105K	98M
1390/04/22	920	900	930	924	(1.49)	23	221K	204M
1390/04/21	983	920	983	938	2.96	78	569K	534M
1390/04/08	910	900	919	911	(1.73)	34	284K	259M
1390/04/07	940	926	940	927	(4.83)	15	182K	169M
1390/04/06	978	910	983	974	3.95	63	498K	485M
1390/04/05	906	906	945	937	4.11	128	900K	843M
1390/04/04	900	880	910	900	0.0	96	641K	577M
1390/04/01	900	900	900	900	0.11	3	6K	6M
1390/03/31	901	896	901	899	2.98	18	96K	86M
1390/03/30	876	850	900	873	(2.24)	40	415K	362M
1390/03/29	912	891	912	893	(1.54)	8	20K	18M
1390/03/28	900	900	911	907	3.66	21	79K	72M
1390/03/25	870	869	899	875	(4.27)	39	317K	278M
1390/03/24	914	914	914	914	0.0	8	107K	98M
1390/03/23	918	914	930	914	(4.99)	46	409K	373M
1390/03/22	990	961	990	962	(4.85)	32	204K	196M
1390/03/21	1,026	1,000	1,026	1,011	2.95	122	533K	538M
1390/03/18	982	980	982	982	4.91	291	2M	2B
1390/03/17	907	907	945	936	4.00	59	776K	726M
1390/03/16	900	890	907	900	0.0	20	169K	152M
1390/03/11	900	900	900	900	0.0	20	210K	189M
1390/03/10	900	899	905	900	0.45	20	252K	227M
1390/03/09	890	880	900	896	1.82	12	92K	83M
1390/03/08	880	870	880	880	(1.46)	6	39K	34M
1390/03/07	881	880	901	893	0.56	29	136K	121M
1390/03/04	882	881	900	888	(1.33)	13	92K	82M
1390/03/03	899	896	905	900	0.45	21	181K	163M
1390/03/02	895	881	900	896	(0.22)	10	66K	59M
1390/03/01	898	883	900	898	(0.44)	34	188K	168M
1390/02/31	900	900	927	902	(1.64)	29	210K	189M
1390/02/28	928	908	929	917	0.66	14	67K	62M
1390/02/27	900	900	920	911	(0.22)	9	69K	63M
1390/02/26	897	897	930	913	0.44	9	49K	45M
1390/02/25	919	892	919	909	(1.09)	27	221K	201M
1390/02/21	911	910	927	919	(0.86)	15	184K	169M
1390/02/20	926	910	938	927	(1.07)	33	239K	221M
1390/02/19	940	930	941	937	0.11	16	103K	96M
1390/02/18	926	920	952	936	(2.5)	27	131K	122M
1390/02/14	960	950	996	960	(0.21)	21	84K	81M
1390/02/13	945	945	1,000	962	(0.1)	15	69K	66M
1390/02/12	941	941	983	963	2.77	34	235K	227M
1390/02/11	953	900	953	937	(6.67)	48	310K	291M
1390/02/04	1,004	1,000	1,019	1,004	(0.2)	121	443K	445M
1390/02/03	1,020	1,002	1,020	1,006	(0.79)	25	195K	196M
1390/01/31	1,020	1,009	1,020	1,014	(0.49)	15	101K	102M
1390/01/30	1,011	1,003	1,040	1,019	1.49	36	359K	366M
1390/01/29	1,004	1,003	1,013	1,004	(0.99)	28	225K	225M
1390/01/28	1,033	1,010	1,033	1,014	0.30	16	69K	70M
1390/01/27	1,020	1,000	1,035	1,011	0.60	31	246K	249M
1390/01/24	1,003	990	1,018	1,005	(1.18)	22	146K	147M
1390/01/23	1,030	1,000	1,030	1,017	(1.64)	189	1M	1B
1390/01/22	1,026	1,020	1,045	1,034	(0.77)	25	205K	212M
1390/01/21	1,060	1,025	1,060	1,042	(2.89)	33	152K	158M
1390/01/20	1,070	1,060	1,088	1,073	0.75	68	571K	612M
1390/01/17	1,079	1,051	1,079	1,065	1.33	57	315K	336M
1390/01/16	1,040	1,038	1,067	1,051	(1.04)	70	702K	737M
1390/01/15	1,080	1,040	1,085	1,062	(0.56)	76	597K	634M
1390/01/14	1,013	1,013	1,087	1,068	1.52	20	114K	121M
1390/01/10	1,078	1,041	1,079	1,052	(3.13)	21	96K	101M
1390/01/09	1,118	1,070	1,118	1,086	(1.36)	25	133K	144M
1390/01/08	1,099	1,080	1,133	1,101	(1.96)	34	261K	287M
1390/01/07	1,120	1,090	1,144	1,123	2.65	16	90K	101M
1390/01/06	1,100	1,090	1,101	1,094	4.29	19	122K	134M
1389/12/28	1,025	1,025	1,060	1,049	3.86	47	254K	266M
1389/12/25	1,001	1,000	1,023	1,010	0.50	23	85K	86M
1389/12/24	1,010	1,000	1,013	1,005	0.0	22	230K	231M
1389/12/23	1,020	1,000	1,020	1,005	0.50	25	177K	178M
1389/12/22	1,000	1,000	1,001	1,000	(0.1)	31	134K	134M
1389/12/21	1,000	1,000	1,010	1,001	0.20	34	350K	350M
1389/12/18	1,003	990	1,003	999	(0.4)	57	660K	659M
1389/12/17	1,010	1,000	1,024	1,003	(0.1)	67	1000K	1B
1389/12/16	1,034	991	1,034	1,004	0.40	167	2M	2B
1389/12/15	1,000	990	1,010	1,000	(0.2)	182	2M	2B
1389/12/14	1,060	990	1,070	1,002	(3.84)	99	1000K	1B
1389/12/11	1,800	1,002	1,800	1,042	(12.66)	154	2M	2B
1389/11/26	1,200	1,162	1,224	1,193	(1.49)	105	778K	928M
1389/11/25	1,269	1,190	1,269	1,211	(3.27)	90	1M	1B
1389/11/24	1,260	1,240	1,268	1,252	(0.32)	20	100K	125M
1389/11/23	1,269	1,240	1,270	1,256	3.80	90	1M	1B
1389/11/20	1,213	1,209	1,251	1,210	(4.87)	58	550K	665M
1389/11/19	1,272	1,272	1,272	1,272	(4.93)	35	259K	329M
1389/11/18	1,349	1,289	1,349	1,338	(1.33)	28	256K	343M
1389/11/17	1,375	1,254	1,377	1,356	2.88	12	123K	166M
1389/11/16	1,404	1,309	1,404	1,318	(4.28)	29	116K	153M
1389/11/12	1,400	1,335	1,400	1,377	0.22	31	266K	366M
1389/11/11	1,350	1,334	1,400	1,374	(2.14)	33	228K	313M
1389/11/10	1,413	1,346	1,415	1,404	(0.85)	51	721K	1B
1389/11/09	1,435	1,402	1,449	1,416	0.71	37	309K	438M
1389/11/06	1,390	1,390	1,430	1,406	0.72	47	549K	772M
1389/11/04	1,461	1,323	1,461	1,396	0.29	129	1M	2B
1389/10/28	1,394	1,350	1,394	1,392	4.82	261	3M	4B
1389/10/27	1,124	1,124	1,539	1,328	32.80	348	6M	8B