Name: بیمه دانا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه دانا
دانا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,291	2,291	2,291	2,291	(2.96)	108	7M	16B
1405/06/28	2,361	2,361	2,408	2,361	(2.96)	240	26M	61B
1405/06/25	2,529	2,408	2,529	2,433	(1.97)	489	27M	65B
1405/06/24	2,425	2,425	2,532	2,482	(0.32)	559	34M	85B
1405/06/23	2,475	2,472	2,577	2,490	(1.81)	391	21M	52B
1405/06/22	2,540	2,484	2,600	2,536	(0.08)	449	21M	52B
1405/06/21	2,466	2,466	2,570	2,538	0.95	247	10M	26B
1405/06/18	2,535	2,451	2,568	2,514	0.20	359	18M	46B
1405/06/17	2,537	2,448	2,537	2,509	1.83	399	21M	53B
1405/06/16	2,390	2,390	2,465	2,464	2.92	223	16M	40B
1405/06/15	2,388	2,357	2,471	2,394	(0.62)	517	22M	52B
1405/06/14	2,330	2,330	2,457	2,409	0.96	453	16M	38B
1405/06/11	2,386	2,386	2,386	2,386	(2.97)	86	7M	17B
1405/06/10	2,477	2,403	2,530	2,459	(0.73)	347	22M	53B
1405/06/09	2,363	2,363	2,509	2,477	1.68	585	24M	60B
1405/06/08	2,436	2,429	2,436	2,436	2.96	374	23M	56B
1405/06/07	2,436	2,429	2,436	2,436	2.96	374	23M	56B
1405/06/04	2,371	2,320	2,373	2,366	2.69	415	19M	46B
1405/06/03	2,187	2,187	2,321	2,304	2.22	610	46M	106B
1405/06/02	2,210	2,210	2,296	2,254	0.27	337	18M	41B
1405/06/01	2,268	2,201	2,297	2,248	0.76	413	21M	47B
1405/05/31	2,171	2,171	2,270	2,231	0.59	488	20M	44B
1405/05/28	2,152	2,152	2,270	2,218	0.23	458	20M	44B
1405/05/27	2,315	2,195	2,315	2,213	(2.17)	868	46M	101B
1405/05/26	2,262	2,262	2,262	2,262	2.96	84	13M	31B
1405/05/25	2,150	2,150	2,204	2,197	2.66	419	28M	61B
1405/05/24	2,135	2,088	2,142	2,140	2.88	645	35M	76B
1405/05/21	2,124	2,055	2,135	2,080	(0.34)	785	37M	77B
1405/05/20	2,124	2,055	2,135	2,080	(0.34)	785	37M	77B
1405/05/19	2,060	2,021	2,125	2,087	1.02	338	10M	20B
1405/05/18	2,181	2,056	2,181	2,066	(2.5)	537	29M	60B
1405/05/17	2,119	2,119	2,119	2,119	2.96	152	9M	19B
1405/05/14	2,047	2,047	2,058	2,058	2.95	289	20M	42B
1405/05/13	1,998	1,990	1,999	1,999	2.99	170	10M	19B
1405/05/12	1,998	1,990	1,999	1,999	2.99	170	10M	19B
1405/05/11	1,955	1,915	1,965	1,941	1.73	330	18M	35B
1405/05/10	1,868	1,868	1,970	1,908	(0.31)	299	12M	24B
1405/05/07	1,883	1,866	1,945	1,914	(0.47)	206	11M	20B
1405/05/06	1,880	1,880	1,943	1,923	0.47	314	14M	27B
1405/05/05	2,017	1,908	2,017	1,914	(2.69)	679	32M	61B
1405/05/04	1,967	1,965	1,967	1,967	2.98	144	19M	37B
1405/04/29	1,944	1,893	1,951	1,910	0.79	339	22M	42B
1405/04/28	1,875	1,875	1,947	1,895	(0.05)	315	10M	19B
1405/04/27	1,972	1,868	1,972	1,896	(1.46)	275	19M	36B
1405/04/24	1,895	1,891	1,958	1,924	(1.28)	334	11M	22B
1405/04/23	1,998	1,901	1,998	1,949	(0.36)	282	12M	24B
1405/04/22	1,918	1,918	1,976	1,956	(1.06)	310	12M	24B
1405/04/21	2,049	1,953	2,049	1,977	(1.74)	302	16M	31B
1405/04/20	1,925	1,925	2,043	2,012	1.41	216	7M	15B
1405/04/17	2,036	1,938	2,036	1,984	(0.65)	407	23M	45B
1405/04/16	1,993	1,965	1,998	1,997	2.94	194	11M	22B
1405/04/15	1,954	1,925	1,965	1,940	(2.22)	758	37M	71B
1405/04/14	1,954	1,925	1,965	1,940	(2.22)	758	37M	71B
1405/04/13	1,954	1,925	1,965	1,940	(2.22)	758	37M	71B
1405/04/10	1,954	1,925	1,965	1,940	(2.22)	758	37M	71B
1405/04/09	1,962	1,941	2,040	1,984	(0.7)	504	15M	31B
1405/04/08	1,947	1,947	2,030	1,998	1.37	305	16M	32B
1405/04/07	1,959	1,959	2,000	1,971	(2.38)	418	24M	47B
1405/04/06	2,097	2,006	2,097	2,019	(2.37)	536	25M	50B
1405/04/03	2,030	2,030	2,148	2,068	(1.05)	442	18M	37B
1405/04/01	2,091	2,090	2,100	2,090	(2.97)	420	29M	62B
1405/03/31	2,154	2,154	2,189	2,154	(2.97)	783	97M	208B
1405/03/30	2,220	2,220	2,220	2,220	(2.97)	632	97M	215B
1405/03/27	2,309	2,207	2,338	2,288	0.57	559	24M	55B
1405/03/26	2,282	2,218	2,282	2,275	2.66	897	64M	147B
1405/03/25	2,216	2,216	2,216	2,216	2.97	112	9M	20B
1405/03/24	2,152	2,152	2,152	2,152	2.97	114	11M	23B
1405/03/23	2,090	2,090	2,090	2,090	2.96	118	15M	32B
1405/03/20	2,030	2,028	2,030	2,030	2.99	332	37M	76B
1405/03/19	1,917	1,917	1,972	1,971	2.92	324	16M	31B
1405/03/18	1,915	1,915	1,915	1,915	(2.99)	74	6M	11B
1405/03/17	1,974	1,974	1,974	1,974	2.97	168	10M	21B
1405/03/16	1,921	1,833	1,933	1,917	2.13	313	11M	21B
1405/03/13	1,940	1,874	1,940	1,877	(2.8)	522	29M	54B
1405/03/12	1,977	1,888	1,977	1,931	(0.72)	542	14M	26B
1405/03/11	1,977	1,879	1,977	1,949	1.51	577	23M	46B
1405/03/10	1,920	1,920	1,920	1,920	2.95	151	9M	18B
1405/03/09	1,865	1,864	1,865	1,865	2.98	174	9M	17B
1405/03/06	1,823	1,755	1,823	1,811	2.32	612	42M	76B
1405/03/05	1,823	1,755	1,823	1,811	2.32	612	42M	76B
1405/03/04	1,770	1,766	1,770	1,770	2.97	344	22M	40B
1405/03/03	1,719	1,719	1,719	1,719	3.00	27	2M	3B
1405/03/02	1,669	1,669	1,669	1,669	2.96	101	8M	13B
1405/02/30	1,555	1,555	1,645	1,621	1.44	488	22M	35B
1405/02/29	1,620	1,596	1,620	1,598	(2.86)	442	41M	66B
1404/12/09	1,599	1,596	1,660	1,612	(2.01)	106	3M	5B
1404/12/06	1,699	1,636	1,734	1,645	(2.43)	844	31M	51B
1404/12/05	1,731	1,657	1,746	1,686	(1.29)	549	25M	42B
1404/12/04	1,701	1,685	1,751	1,708	(0.99)	306	8M	13B
1404/12/03	1,709	1,709	1,763	1,725	(2.04)	457	17M	30B
1404/12/02	1,786	1,761	1,786	1,761	(2.98)	151	9M	16B
1404/11/29	1,814	1,800	1,815	1,815	2.95	408	18M	32B
1404/11/28	1,722	1,722	1,788	1,763	1.56	339	15M	26B
1404/11/27	1,735	1,735	1,779	1,736	(2.91)	534	25M	43B
1404/11/26	1,795	1,788	1,800	1,788	(2.98)	369	14M	26B
1404/11/25	1,837	1,825	1,900	1,843	(2.02)	421	16M	29B
1404/11/21	1,880	1,880	1,920	1,881	(2.94)	540	27M	51B
1404/11/20	1,938	1,938	1,938	1,938	(2.95)	125	7M	13B
1404/11/19	2,079	1,982	2,079	1,997	(2.25)	539	21M	42B
1404/11/18	2,065	1,980	2,091	2,043	0.20	1,503	71M	146B
1404/11/14	2,039	2,039	2,065	2,039	(3.0)	1,555	111M	225B
1404/11/13	2,102	2,102	2,102	2,102	(2.95)	324	18M	38B
1404/11/12	2,166	2,166	2,166	2,166	(2.96)	226	29M	63B
1404/11/11	2,232	2,232	2,232	2,232	(3.0)	79	5M	12B
1404/11/08	2,301	2,301	2,339	2,301	(2.99)	444	17M	40B
1404/11/07	2,372	2,372	2,372	2,372	(2.99)	133	6M	13B
1404/11/06	2,445	2,445	2,445	2,445	(2.98)	82	3M	7B
1404/11/05	2,520	2,520	2,522	2,520	(2.96)	145	8M	20B
1404/11/04	2,680	2,583	2,680	2,597	(2.44)	727	18M	46B
1404/11/01	2,640	2,613	2,674	2,662	2.50	527	13M	34B
1404/10/30	2,621	2,500	2,639	2,597	1.33	862	31M	82B
1404/10/29	2,599	2,529	2,630	2,563	0.16	438	13M	33B
1404/10/28	2,575	2,526	2,575	2,559	2.36	330	10M	25B
1404/10/24	2,553	2,489	2,570	2,500	(2.53)	1,127	43M	108B
1404/10/23	2,626	2,553	2,658	2,565	(2.51)	1,297	28M	71B
1404/10/22	2,611	2,589	2,728	2,631	(0.79)	1,532	39M	101B
1404/10/21	2,650	2,650	2,700	2,652	(2.89)	959	28M	73B
1404/10/20	2,731	2,731	2,733	2,731	(2.98)	827	40M	109B
1404/10/17	2,880	2,770	2,940	2,815	(1.4)	1,016	33M	93B
1404/10/16	2,875	2,757	2,890	2,855	1.75	1,467	50M	143B
1404/10/15	2,895	2,761	2,895	2,806	(0.28)	737	20M	55B
1404/10/14	2,814	2,814	2,881	2,814	(3.0)	487	33M	93B
1404/10/10	2,851	2,851	3,020	2,901	(1.29)	1,979	47M	137B
1404/10/09	2,939	2,939	2,939	2,939	(2.97)	638	13M	40B
1404/10/08	3,114	3,025	3,114	3,029	(2.85)	565	27M	80B
1404/10/07	3,125	3,070	3,190	3,118	0.29	970	35M	108B
1404/10/06	3,168	3,061	3,182	3,109	(0.38)	1,261	42M	129B
1404/10/03	3,068	3,050	3,144	3,121	2.23	1,096	66M	205B
1404/10/02	3,115	3,036	3,115	3,053	(1.61)	1,274	38M	116B
1404/10/01	3,184	3,062	3,184	3,103	(1.21)	1,168	29M	91B
1404/09/30	3,207	3,095	3,207	3,141	0.54	839	24M	74B
1404/09/29	3,064	3,064	3,125	3,124	2.97	622	40M	125B
1404/09/26	3,120	3,011	3,120	3,034	(1.81)	506	14M	43B
1404/09/25	3,065	3,001	3,139	3,090	1.38	1,355	46M	142B
1404/09/24	3,090	3,014	3,090	3,048	0.79	727	19M	57B
1404/09/23	3,022	2,956	3,025	3,024	2.96	330	18M	53B
1404/09/22	2,937	2,926	2,937	2,937	2.98	584	31M	91B
1404/09/19	0	2,770	2,869	2,852	2.37	492	20M	57B
1404/09/18	2,783	2,773	2,819	2,786	0.58	305	11M	30B
1404/09/17	2,797	2,760	2,800	2,770	(0.61)	583	9M	25B
1404/09/16	2,879	2,741	2,879	2,787	(0.85)	1,089	15M	42B
1404/09/15	2,760	2,757	2,819	2,811	2.70	259	15M	43B
1404/09/12	2,738	2,717	2,769	2,737	0.85	457	10M	26B
1404/09/11	2,739	2,681	2,770	2,714	0.07	944	16M	43B
1404/09/10	2,742	2,673	2,777	2,712	(0.11)	1,039	16M	45B
1404/09/09	2,780	2,683	2,780	2,715	(0.15)	685	9M	23B
1404/09/08	2,774	2,689	2,774	2,719	(1.02)	3,054	11M	29B
1404/09/05	2,800	2,709	2,825	2,747	(1.36)	2,214	17M	46B
1404/09/04	2,808	2,761	2,833	2,785	0.61	383	11M	31B
1404/09/02	2,791	2,740	2,791	2,768	(0.04)	704	20M	55B
1404/09/01	2,799	2,717	2,807	2,769	0.22	1,313	16M	45B
1404/08/28	2,789	2,735	2,799	2,763	0.51	769	6M	15B
1404/08/27	2,809	2,715	2,809	2,749	(1.72)	257	8M	22B
1404/08/26	2,800	2,758	2,835	2,797	1.56	272	9M	24B
1404/08/25	2,828	2,681	2,828	2,754	(0.22)	420	21M	59B
1404/08/24	2,783	2,721	2,848	2,760	(1.6)	376	12M	34B
1404/08/21	2,787	2,773	2,846	2,805	0.25	634	8M	23B
1404/08/20	2,751	2,739	2,805	2,798	2.72	362	23M	63B
1404/08/19	2,660	2,660	2,759	2,724	0.33	526	15M	42B
1404/08/18	2,815	2,713	2,815	2,715	(2.9)	1,415	45M	122B
1404/08/17	2,855	2,761	2,870	2,796	(0.67)	1,237	13M	35B
1404/08/14	2,875	2,785	2,875	2,815	(0.67)	1,326	16M	46B
1404/08/13	2,940	2,809	2,940	2,834	(2.11)	2,889	29M	83B
1404/08/12	2,924	2,859	2,924	2,895	1.12	495	16M	46B
1404/08/11	2,927	2,840	2,940	2,863	(2.19)	1,791	17M	49B
1404/08/10	2,951	2,878	3,024	2,927	(1.31)	2,111	37M	108B
1404/08/07	3,012	2,931	3,040	2,966	(1.53)	1,813	26M	78B
1404/08/06	3,079	2,961	3,079	3,012	0.53	712	23M	70B
1404/08/05	3,020	2,934	3,022	2,996	2.11	651	31M	92B
1404/08/04	2,877	2,853	3,029	2,934	(0.24)	2,616	123M	362B
1404/08/03	2,919	2,875	2,959	2,941	2.37	538	45M	133B
1404/07/30	2,879	2,797	2,879	2,873	2.75	1,016	74M	211B
1404/07/29	2,796	2,796	2,796	2,796	2.98	187	19M	52B
1404/07/28	2,660	2,660	2,726	2,715	2.57	960	76M	207B
1404/07/27	2,647	2,646	2,647	2,647	3.00	922	128M	339B
1404/07/26	2,570	2,570	2,570	2,570	2.96	186	24M	61B
1404/07/23	2,500	2,479	2,537	2,496	0.73	535	9M	23B
1404/07/22	2,590	2,474	2,590	2,478	(2.82)	240	13M	32B
1404/07/21	2,581	2,510	2,657	2,550	(1.2)	1,554	39M	99B
1404/07/20	2,510	2,506	2,583	2,581	2.91	518	36M	94B
1404/07/19	2,527	2,469	2,588	2,508	(0.28)	701	23M	57B
1404/07/16	2,572	2,484	2,580	2,515	(1.76)	1,351	24M	59B
1404/07/15	2,537	2,520	2,589	2,560	1.39	469	12M	31B
1404/07/14	2,579	2,503	2,610	2,525	(2.13)	2,485	27M	69B
1404/07/13	2,680	2,545	2,689	2,580	(1.64)	1,247	30M	77B
1404/07/12	2,613	2,600	2,624	2,623	2.94	472	31M	81B
1404/07/09	2,500	2,454	2,575	2,548	1.92	1,177	46M	118B
1404/07/08	2,511	2,438	2,511	2,500	2.54	703	46M	115B
1404/07/07	2,438	2,438	2,438	2,438	3.00	124	8M	20B
1404/07/06	2,367	2,367	2,367	2,367	2.96	112	9M	21B
1404/07/05	2,251	2,251	2,304	2,299	2.77	162	10M	22B
1404/07/02	2,237	2,180	2,245	2,237	2.61	176	10M	22B
1404/07/01	2,179	2,122	2,185	2,180	2.73	210	10M	22B
1404/06/31	2,071	2,071	2,122	2,122	2.96	132	11M	24B
1404/06/30	1,992	1,992	2,089	2,061	1.08	174	7M	15B
1404/06/29	2,038	2,038	2,100	2,039	(2.95)	291	33M	67B
1404/06/26	2,105	2,069	2,135	2,101	(0.24)	288	6M	12B
1404/06/25	2,166	2,102	2,166	2,106	(2.77)	791	26M	56B
1404/06/24	2,200	2,132	2,238	2,166	(0.6)	440	6M	14B
1404/06/23	2,170	2,117	2,184	2,179	2.73	210	11M	23B
1404/06/22	2,112	2,105	2,172	2,121	0.43	162	6M	12B
1404/06/18	2,125	2,087	2,160	2,112	(0.05)	151	4M	9B
1404/06/17	2,066	2,066	2,114	2,113	2.92	252	17M	35B
1404/06/16	2,102	1,998	2,102	2,053	0.44	164	5M	10B
1404/06/15	2,115	2,003	2,115	2,044	(0.97)	202	8M	17B
1404/06/12	2,061	2,040	2,066	2,064	2.89	174	8M	17B
1404/06/11	1,963	1,963	2,012	2,006	2.66	124	8M	15B
1404/06/09	1,930	1,930	1,991	1,954	0.46	133	2M	4B
1404/06/08	1,954	1,943	2,013	1,945	(2.9)	270	16M	31B
1404/06/05	1,970	1,963	2,044	2,003	(0.55)	217	12M	25B
1404/06/04	2,040	2,006	2,040	2,014	(0.05)	275	4M	8B
1404/06/03	2,099	1,989	2,099	2,015	(1.71)	898	34M	67B
1404/06/01	2,125	2,036	2,125	2,050	(2.29)	243	12M	25B
1404/05/29	2,112	2,072	2,148	2,098	(0.24)	581	15M	32B
1404/05/28	2,090	2,053	2,130	2,103	(0.19)	471	12M	24B
1404/05/27	2,140	2,083	2,143	2,107	1.25	150	8M	16B
1404/05/26	2,055	2,055	2,082	2,081	2.92	194	16M	34B
1404/05/25	2,018	1,958	2,054	2,022	0.20	317	8M	16B
1404/05/22	2,050	2,018	2,050	2,018	(2.98)	200	8M	17B
1404/05/21	2,088	2,079	2,102	2,080	(2.94)	264	18M	37B
1404/05/20	2,182	2,103	2,197	2,143	(0.42)	227	7M	14B
1404/05/19	2,155	2,102	2,161	2,152	2.53	399	13M	27B
1404/05/18	2,050	2,050	2,101	2,099	2.89	299	13M	26B
1404/05/15	2,120	2,018	2,120	2,040	(1.92)	360	10M	20B
1404/05/14	2,030	2,030	2,090	2,080	2.46	316	15M	32B
1404/05/13	2,057	2,029	2,058	2,030	(2.92)	973	38M	77B
1404/05/12	2,110	2,067	2,120	2,091	(1.37)	782	25M	52B
1404/05/11	2,120	2,120	2,131	2,120	(2.97)	810	35M	74B
1404/04/28	2,267	2,214	2,267	2,247	1.95	323	8M	19B
1404/04/25	2,200	2,171	2,210	2,204	2.70	165	10M	22B
1404/04/24	2,110	2,107	2,153	2,146	2.63	219	9M	20B
1404/04/23	2,100	2,076	2,120	2,091	0.82	372	17M	36B
1404/04/22	2,104	2,049	2,140	2,074	(1.8)	1,310	18M	38B
1404/04/21	2,113	2,090	2,167	2,112	(0.05)	735	8M	18B
1404/04/18	2,108	2,108	2,200	2,113	(2.76)	313	12M	25B
1404/04/17	2,189	2,173	2,201	2,173	(2.99)	208	15M	32B
1404/04/16	2,323	2,216	2,323	2,240	(0.71)	928	14M	32B
1404/04/11	2,233	2,233	2,330	2,256	(2.0)	1,685	95M	213B
1404/04/10	2,302	2,302	2,302	2,302	(2.99)	1,588	207M	477B
1404/04/09	2,304	2,304	2,304	2,373	(0.08)	14	175K	403M
1404/04/08	2,358	2,358	2,358	2,375	(2.26)	44	6M	14B
1404/04/07	2,402	2,402	2,402	2,430	(1.86)	29	5M	12B
1404/03/21	2,451	2,451	2,529	2,476	(0.04)	674	7M	18B
1404/03/20	2,478	2,444	2,510	2,477	(0.28)	572	5M	12B
1404/03/19	2,551	2,475	2,627	2,484	(2.63)	875	21M	51B
1404/03/18	2,572	2,511	2,588	2,551	(0.47)	810	11M	28B
1404/03/17	2,555	2,555	2,700	2,563	(2.7)	1,798	20M	51B
1404/03/13	2,740	2,600	2,740	2,634	(1.72)	1,373	16M	43B
1404/03/12	2,700	2,603	2,729	2,680	0.98	595	28M	76B
1404/03/11	2,719	2,647	2,721	2,654	(2.71)	890	24M	64B
1404/03/10	2,700	2,700	2,778	2,728	0.04	434	21M	57B
1404/03/07	2,735	2,688	2,790	2,727	0.15	464	14M	39B
1404/03/06	2,740	2,680	2,760	2,723	1.60	362	14M	39B
1404/03/05	2,749	2,634	2,749	2,680	(0.45)	789	31M	84B
1404/03/04	2,758	2,688	2,758	2,692	(2.85)	1,180	10M	26B
1404/03/03	2,778	2,734	2,857	2,771	(0.5)	617	10M	27B
1404/02/31	2,739	2,739	2,739	2,785	(1.35)	589	4M	10B
1404/02/30	2,892	2,806	2,910	2,823	(2.39)	1,311	18M	50B
1404/02/29	2,965	2,877	2,965	2,892	(2.46)	902	12M	36B
1404/02/28	2,996	2,947	2,998	2,965	0.41	653	28M	83B
1404/02/27	2,912	2,912	2,995	2,953	1.51	672	38M	111B
1404/02/24	2,868	2,854	2,945	2,909	0.87	789	25M	74B
1404/02/23	2,896	2,820	2,896	2,884	2.56	1,187	86M	247B
1404/02/22	2,812	2,812	2,812	2,812	2.97	157	8M	22B
1404/02/21	2,772	2,690	2,841	2,731	(1.51)	1,243	38M	103B
1404/02/20	2,789	2,699	2,789	2,773	2.40	1,323	70M	195B
1404/02/17	2,708	2,708	2,708	2,708	2.97	246	15M	39B
1404/02/16	2,630	2,630	2,630	2,630	2.98	257	30M	79B
1404/02/15	2,520	2,520	2,556	2,554	2.90	670	42M	107B
1404/02/14	2,456	2,453	2,525	2,482	(1.82)	1,156	29M	73B
1404/02/13	2,528	2,528	2,580	2,528	(2.99)	2,398	33M	84B
1404/02/10	2,576	2,576	2,650	2,606	0.66	972	31M	81B
1404/02/09	2,660	2,575	2,670	2,589	(2.45)	1,206	41M	107B
1404/02/08	2,671	2,530	2,671	2,654	2.31	344	12M	32B
1404/02/03	2,575	2,500	2,611	2,594	2.33	826	35M	91B
1404/02/02	2,523	2,456	2,581	2,535	1.16	900	45M	115B
1404/02/01	2,511	2,440	2,511	2,506	2.79	536	33M	82B
1404/01/31	2,438	2,438	2,438	2,438	3.00	134	10M	25B
1404/01/30	2,359	2,311	2,373	2,367	2.73	603	27M	63B
1404/01/27	2,258	2,255	2,355	2,304	(0.86)	779	18M	41B
1404/01/26	2,362	2,300	2,363	2,324	(1.98)	1,047	16M	38B
1404/01/25	2,373	2,310	2,373	2,371	2.91	414	20M	48B
1404/01/24	2,304	2,304	2,304	2,304	3.00	149	10M	22B
1404/01/23	2,243	2,202	2,289	2,237	(0.27)	1,350	13M	29B
1404/01/20	2,308	2,199	2,335	2,243	(1.06)	464	15M	34B
1404/01/19	2,280	2,280	2,280	2,267	2.39	113	6M	14B
1404/01/18	2,254	2,196	2,259	2,214	(2.17)	1,545	11M	24B
1404/01/17	2,313	2,225	2,336	2,263	(1.31)	821	9M	21B
1404/01/16	2,290	2,254	2,340	2,293	0.92	992	15M	34B
1404/01/10	2,240	2,230	2,295	2,272	1.88	340	10M	22B
1404/01/09	2,235	2,203	2,276	2,230	(0.18)	1,194	11M	24B
1404/01/06	2,244	2,140	2,244	2,234	2.52	471	16M	36B
1404/01/05	2,189	2,189	2,189	2,179	2.49	107	7M	14B
1403/12/28	2,156	2,123	2,156	2,126	(2.83)	1,194	15M	33B
1403/12/27	2,220	2,140	2,229	2,188	(0.82)	1,170	15M	32B
1403/12/26	2,206	2,206	2,206	2,206	2.99	201	14M	30B
1403/12/25	2,142	2,142	2,142	2,142	2.98	176	13M	28B
1403/12/22	2,070	2,024	2,088	2,080	2.56	625	33M	68B
1403/12/21	2,098	1,996	2,108	2,028	(0.93)	487	16M	32B
1403/12/20	2,050	2,017	2,118	2,047	(1.35)	422	9M	19B
1403/12/19	2,075	2,074	2,119	2,075	(2.95)	556	21M	43B
1403/12/18	2,183	2,134	2,200	2,138	(2.77)	428	18M	39B
1403/12/15	2,230	2,181	2,244	2,199	(1.74)	366	10M	21B
1403/12/14	2,279	2,220	2,327	2,238	(2.19)	682	19M	42B
1403/12/13	2,288	2,288	2,318	2,288	(2.97)	403	18M	42B
1403/12/12	2,359	2,320	2,418	2,358	(0.04)	575	18M	43B
1403/12/11	2,400	2,340	2,446	2,359	(2.2)	604	23M	54B
1403/12/08	2,459	2,405	2,500	2,412	(2.7)	618	20M	48B
1403/12/07	2,474	2,415	2,507	2,479	1.85	647	14M	36B
1403/12/06	2,400	2,380	2,441	2,434	2.70	293	9M	22B
1403/12/05	2,280	2,280	2,398	2,370	1.63	404	11M	26B
1403/12/04	2,351	2,330	2,380	2,332	(2.91)	505	30M	69B
1403/12/01	2,460	2,372	2,460	2,402	(0.46)	849	12M	29B
1403/11/30	2,394	2,360	2,415	2,413	2.90	420	16M	39B
1403/11/29	2,349	2,308	2,396	2,345	0.77	843	21M	50B
1403/11/28	2,326	2,326	2,399	2,327	(2.92)	950	25M	59B
1403/11/27	2,397	2,397	2,397	2,397	(2.99)	125	10M	24B
1403/11/23	2,475	2,469	2,538	2,471	(2.91)	415	25M	61B
1403/11/21	2,528	2,528	2,640	2,545	(2.34)	684	30M	77B
1403/11/17	2,649	2,533	2,657	2,606	(0.19)	800	25M	65B
1403/11/16	2,611	2,611	2,611	2,611	3.00	145	10M	26B
1403/11/15	2,535	2,535	2,535	2,535	2.97	168	8M	20B
1403/11/14	2,440	2,400	2,494	2,462	0.74	707	18M	44B
1403/11/13	2,565	2,434	2,565	2,444	(2.59)	621	28M	69B
1403/11/10	2,520	2,472	2,578	2,509	(0.71)	548	14M	35B
1403/11/08	2,532	2,524	2,574	2,527	(2.88)	800	25M	62B
1403/11/07	2,595	2,525	2,666	2,602	0.50	1,435	42M	109B
1403/11/06	2,673	2,574	2,697	2,589	(2.41)	1,808	54M	141B
1403/11/03	2,622	2,605	2,674	2,653	2.16	666	20M	53B
1403/11/02	2,600	2,550	2,680	2,597	(1.18)	794	21M	55B
1403/11/01	2,699	2,602	2,750	2,628	(2.01)	493	11M	28B
1403/10/30	2,690	2,652	2,779	2,682	(1.9)	979	41M	111B
1403/10/29	2,840	2,731	2,840	2,734	(2.88)	425	13M	36B
1403/10/26	2,820	2,773	2,930	2,815	(1.5)	753	26M	73B
1403/10/24	2,834	2,780	2,893	2,858	0.85	760	20M	57B
1403/10/23	2,900	2,825	2,919	2,834	(2.68)	715	28M	78B
1403/10/22	3,047	2,889	3,047	2,912	(2.22)	2,270	55M	159B
1403/10/19	2,938	2,910	2,998	2,978	2.30	1,097	43M	128B
1403/10/18	2,910	2,870	2,912	2,911	2.93	678	29M	85B
1403/10/17	2,797	2,770	2,840	2,828	2.54	636	23M	66B
1403/10/16	2,770	2,660	2,770	2,758	2.53	1,011	34M	94B
1403/10/15	2,690	2,680	2,690	2,690	2.99	265	10M	27B
1403/10/12	2,675	2,559	2,675	2,612	(0.99)	1,655	47M	123B
1403/10/11	2,632	2,632	2,726	2,638	(2.76)	1,315	45M	119B
1403/10/10	2,704	2,704	2,704	2,713	(2.66)	165	7M	19B
1403/10/09	2,811	2,768	2,852	2,787	(2.31)	374	9M	25B
1403/10/08	2,900	2,800	2,900	2,853	0.60	1,203	37M	107B
1403/10/05	2,920	2,805	2,974	2,836	(1.9)	1,105	48M	136B
1403/10/04	2,898	2,805	2,934	2,891	1.47	927	39M	113B
1403/10/03	2,827	2,773	2,890	2,849	1.35	577	22M	62B
1403/10/02	2,932	2,768	2,932	2,811	(1.47)	878	35M	99B
1403/10/01	2,853	2,835	2,853	2,853	3.00	515	29M	82B
1403/09/28	2,762	2,762	2,848	2,770	(2.7)	1,244	74M	206B
1403/09/27	2,846	2,846	2,922	2,847	(2.97)	487	23M	65B
1403/09/26	3,000	2,905	3,010	2,934	(2.0)	1,165	44M	129B
1403/09/25	3,027	2,940	3,027	2,994	1.87	1,539	55M	166B
1403/09/24	2,939	2,939	2,939	2,939	2.98	329	9M	26B
1403/09/21	2,830	2,750	2,878	2,854	2.11	861	38M	108B
1403/09/20	2,796	2,743	2,796	2,795	2.95	943	82M	229B
1403/09/19	2,715	2,714	2,716	2,715	2.96	176	8M	21B
1403/09/18	2,522	2,522	2,659	2,637	2.13	774	33M	86B
1403/09/17	2,585	2,512	2,585	2,582	2.87	1,427	97M	250B
1403/09/14	2,510	2,510	2,510	2,510	3.00	141	10M	25B
1403/09/13	2,440	2,407	2,440	2,437	2.87	728	43M	106B
1403/09/12	2,350	2,340	2,372	2,369	2.87	249	8M	20B
1403/09/11	2,291	2,291	2,356	2,303	(2.46)	706	26M	61B
1403/09/10	2,449	2,341	2,449	2,361	(2.15)	896	43M	101B
1403/09/07	2,436	2,388	2,480	2,413	(1.07)	912	37M	90B
1403/09/06	2,556	2,408	2,556	2,439	(1.73)	1,224	62M	150B
1403/09/05	2,429	2,420	2,485	2,482	2.86	446	23M	56B
1403/09/04	2,333	2,333	2,434	2,413	1.99	845	30M	73B
1403/09/03	2,292	2,292	2,410	2,366	0.17	624	23M	55B
1403/08/30	2,380	2,343	2,420	2,362	(2.19)	520	21M	49B
1403/08/29	2,458	2,340	2,460	2,415	1.09	882	26M	63B
1403/08/28	2,389	2,343	2,389	2,389	2.97	330	20M	47B
1403/08/27	2,321	2,257	2,321	2,320	2.93	966	80M	185B
1403/08/26	2,254	2,254	2,254	2,254	2.97	98	8M	18B
1403/08/23	2,189	2,143	2,189	2,189	2.96	360	21M	47B
1403/08/22	2,126	2,100	2,135	2,126	2.56	304	14M	31B
1403/08/21	2,074	2,027	2,074	2,073	2.93	693	35M	73B
1403/08/20	2,014	2,014	2,014	2,014	2.97	74	8M	16B
1403/08/19	1,956	1,930	1,957	1,956	2.95	155	8M	15B
1403/08/16	1,912	1,883	1,979	1,900	(2.11)	471	19M	36B
1403/08/15	1,940	1,914	2,011	1,941	(1.12)	428	12M	24B
1403/08/14	1,957	1,957	1,957	1,963	(2.68)	142	7M	14B
1403/08/13	2,020	2,017	2,084	2,017	(2.98)	222	10M	21B
1403/08/12	2,041	2,041	2,135	2,079	(0.91)	486	30M	62B
1403/08/09	2,099	2,022	2,137	2,098	0.72	575	18M	39B
1403/08/08	2,085	2,039	2,085	2,083	2.86	527	39M	80B
1403/08/07	2,030	1,973	2,030	2,025	2.74	343	16M	33B
1403/08/06	1,971	1,971	1,971	1,971	2.98	112	8M	16B
1403/08/05	1,841	1,841	1,953	1,914	0.90	356	26M	50B
1403/08/02	1,846	1,846	1,846	1,897	(0.32)	58	809K	1B
1403/08/01	1,892	1,892	1,892	1,903	(2.41)	127	6M	12B
1403/07/30	1,916	1,916	1,916	1,950	(1.27)	102	3M	6B
1403/07/29	1,941	1,941	1,941	1,975	(1.3)	64	3M	7B
1403/07/28	1,984	1,984	1,984	2,001	(2.15)	164	6M	11B
1403/07/25	2,043	2,043	2,055	2,045	(2.9)	771	9M	18B
1403/07/24	2,055	2,055	2,055	2,106	(0.57)	67	1M	3B
1403/07/23	2,140	2,078	2,140	2,118	(1.12)	163	3M	6B
1403/07/22	2,113	2,113	2,199	2,142	(0.79)	923	13M	28B
1403/07/21	2,170	2,148	2,199	2,159	(0.28)	559	12M	25B
1403/07/18	2,152	2,151	2,190	2,165	(0.32)	840	18M	38B
1403/07/17	2,169	2,169	2,210	2,172	(0.82)	378	14M	31B
1403/07/16	2,190	2,190	2,190	2,190	(0.99)	130	11M	24B
1403/07/15	2,191	2,191	2,191	2,212	(0.05)	13	442K	967M
1403/07/14	2,192	2,192	2,192	2,213	(0.05)	22	459K	1B
1403/07/11	2,194	2,194	2,194	2,214	(0.09)	21	624K	1B
1403/07/10	2,194	2,194	2,194	2,216	0.0	16	95K	208M
1403/07/09	2,201	2,201	2,220	2,216	(0.31)	107	3M	6B
1403/07/08	2,222	2,222	2,250	2,223	(0.94)	205	14M	32B
1403/07/07	2,225	2,225	2,225	2,244	(0.13)	24	903K	2B
1403/07/04	2,286	2,235	2,316	2,247	(2.47)	663	30M	68B
1403/07/03	2,282	2,245	2,333	2,304	1.54	461	10M	24B
1403/07/02	2,220	2,209	2,278	2,269	2.58	390	16M	37B
1403/07/01	2,242	2,190	2,255	2,212	(0.14)	333	7M	16B
1403/06/28	2,210	2,210	2,239	2,215	0.64	221	5M	12B
1403/06/27	2,211	2,140	2,222	2,201	1.20	284	11M	25B
1403/06/26	2,224	2,136	2,224	2,175	(0.73)	269	5M	12B
1403/06/25	2,187	2,183	2,230	2,191	(2.62)	383	17M	38B
1403/06/24	2,345	2,231	2,345	2,250	(2.17)	598	22M	50B
1403/06/21	2,285	2,280	2,330	2,300	0.92	321	13M	31B
1403/06/20	2,329	2,229	2,329	2,279	0.31	277	7M	16B
1403/06/19	2,240	2,235	2,290	2,272	2.07	268	9M	21B
1403/06/18	2,205	2,190	2,268	2,226	0.91	286	11M	24B
1403/06/17	2,215	2,181	2,230	2,206	1.85	342	10M	23B
1403/06/13	2,160	2,122	2,174	2,166	1.59	451	18M	39B
1403/06/11	2,132	2,100	2,132	2,132	1.96	527	27M	58B
1403/06/10	2,090	2,090	2,091	2,091	2.00	139	8M	17B
1403/06/07	2,024	2,020	2,080	2,050	0.49	447	13M	27B
1403/06/06	2,029	2,021	2,059	2,040	0.34	335	10M	20B
1403/06/05	2,089	2,016	2,089	2,033	(1.17)	479	13M	26B
1403/06/03	2,085	2,055	2,085	2,057	0.54	191	4M	8B
1403/05/31	2,035	2,030	2,090	2,046	(1.21)	366	11M	22B
1403/05/30	2,065	2,065	2,099	2,071	(1.71)	217	8M	16B
1403/05/29	2,109	2,040	2,109	2,107	1.89	328	24M	52B
1403/05/28	2,086	2,071	2,086	2,068	1.08	137	4M	9B
1403/05/27	2,053	2,009	2,054	2,046	1.59	336	12M	26B
1403/05/24	1,985	1,985	2,025	2,014	0.45	488	17M	33B
1403/05/23	1,995	1,995	1,995	2,005	(0.5)	79	4M	8B
1403/05/22	2,015	2,015	2,020	2,015	(0.98)	182	9M	18B
1403/05/21	2,033	2,033	2,071	2,035	(0.88)	324	8M	16B
1403/05/20	2,053	2,053	2,073	2,053	(0.96)	415	21M	43B
1403/05/16	2,062	2,062	2,062	2,073	(0.43)	1,111	3M	7B
1403/05/15	2,068	2,068	2,068	2,082	(0.29)	121	2M	5B
1403/05/14	2,088	2,088	2,088	2,088	(1.0)	189	8M	16B
1403/05/13	2,105	2,100	2,196	2,109	(5.6)	279	8M	17B
1403/05/10	2,234	2,234	2,394	2,234	(5.98)	657	44M	99B
1403/05/09	2,420	2,308	2,420	2,376	(0.88)	1,180	5M	11B
1403/05/08	2,518	2,351	2,518	2,397	(4.16)	648	15M	35B
1403/05/06	2,440	2,440	2,640	2,501	(1.46)	1,033	11M	28B
1403/05/03	2,610	2,518	2,636	2,538	(5.23)	722	18M	46B
1403/05/02	2,750	2,620	2,750	2,678	(0.3)	233	7M	18B
1403/04/24	2,797	2,737	2,866	2,786	1.83	681	20M	56B
1403/04/23	2,708	2,666	2,792	2,736	2.63	765	23M	62B
1403/04/20	2,725	2,612	2,725	2,666	(1.3)	477	13M	35B
1403/04/19	2,780	2,631	2,780	2,701	(0.26)	423	10M	26B
1403/04/18	2,662	2,580	2,780	2,708	0.71	573	13M	35B
1403/04/17	2,752	2,646	2,752	2,689	2.28	640	21M	56B
1403/04/16	2,638	2,636	2,638	2,629	5.62	162	7M	19B
1403/04/13	2,530	2,452	2,550	2,489	(0.32)	504	12M	29B
1403/04/12	2,461	2,461	2,533	2,497	0.85	497	11M	28B
1403/04/11	2,471	2,464	2,569	2,476	0.49	260	7M	16B
1403/04/10	2,555	2,432	2,599	2,464	(4.75)	490	9M	22B
1403/04/09	2,579	2,483	2,630	2,587	4.23	464	9M	24B
1403/04/06	2,442	2,402	2,500	2,482	1.26	617	16M	40B
1403/04/04	2,429	2,429	2,507	2,451	(1.09)	867	17M	43B
1403/04/03	2,471	2,469	2,490	2,478	(1.63)	305	6M	16B
1403/04/02	2,575	2,517	2,575	2,519	(1.91)	354	14M	36B
1403/03/30	2,525	2,525	2,580	2,568	(0.16)	675	10M	26B
1403/03/29	2,540	2,531	2,627	2,572	(0.31)	378	8M	21B
1403/03/27	2,576	2,576	2,576	2,580	(1.83)	223	7M	18B
1403/03/26	2,630	2,622	2,694	2,628	(1.76)	184	7M	18B
1403/03/23	2,725	2,671	2,725	2,675	(1.83)	845	10M	26B
1403/03/22	2,810	2,713	2,810	2,725	(1.55)	971	15M	40B
1403/03/21	2,770	2,726	2,787	2,768	1.28	514	13M	35B
1403/03/20	2,721	2,721	2,779	2,733	(1.55)	452	13M	36B
1403/03/19	2,782	2,759	2,783	2,776	(1.39)	217	6M	15B
1403/03/16	2,840	2,780	2,880	2,815	(0.74)	358	6M	18B
1403/03/13	2,920	2,828	2,920	2,836	(1.7)	450	11M	32B
1403/03/12	2,893	2,800	2,893	2,885	1.69	467	12M	34B
1403/03/09	2,830	2,830	2,872	2,837	0.75	114	3M	9B
1403/03/08	2,825	2,790	2,825	2,816	1.66	172	7M	19B
1403/03/07	2,766	2,766	2,830	2,770	(1.84)	551	18M	49B
1403/03/06	2,853	2,820	2,880	2,822	(1.91)	289	8M	23B
1403/03/05	2,955	2,871	2,986	2,877	(1.78)	704	17M	48B
1403/03/01	2,915	2,900	2,975	2,929	(0.17)	435	8M	25B
1403/02/30	3,016	2,900	3,054	2,934	(4.34)	952	25M	72B
1403/02/29	3,139	3,029	3,139	3,067	(0.52)	639	16M	51B
1403/02/26	3,117	3,022	3,150	3,083	(1.09)	746	17M	54B
1403/02/25	3,190	3,071	3,200	3,117	1.50	638	11M	36B
1403/02/24	3,068	2,950	3,185	3,071	1.89	1,433	30M	92B
1403/02/23	3,050	2,900	3,115	3,014	(1.95)	1,402	35M	104B
1403/02/22	3,150	3,032	3,217	3,074	(3.21)	1,392	28M	87B
1403/02/19	3,420	3,134	3,420	3,176	(5.73)	1,784	52M	164B
1403/02/18	3,410	3,301	3,499	3,369	(2.35)	775	17M	56B
1403/02/17	3,540	3,426	3,540	3,450	(2.24)	646	15M	51B
1403/02/16	3,549	3,436	3,567	3,529	4.41	1,281	29M	103B
1403/02/12	3,387	3,321	3,438	3,380	0.30	453	9M	30B
1403/02/11	3,477	3,335	3,494	3,370	(3.13)	659	15M	50B
1403/02/10	3,490	3,407	3,530	3,479	0.72	727	21M	72B
1403/02/09	3,435	3,328	3,532	3,454	(0.03)	1,232	26M	89B
1403/02/08	3,535	3,410	3,535	3,455	(2.18)	1,354	34M	117B
1403/02/05	3,579	3,488	3,583	3,532	1.26	1,339	36M	126B
1403/02/04	3,335	3,262	3,555	3,488	4.97	2,514	78M	271B
1403/02/03	3,319	3,265	3,410	3,323	(1.07)	892	15M	49B
1403/02/02	3,410	3,260	3,410	3,359	4.97	1,539	32M	107B
1403/02/01	3,090	3,061	3,219	3,200	6.35	604	19M	61B
1403/01/29	3,039	2,979	3,039	3,009	0.0	893	14M	43B
1403/01/28	3,033	3,005	3,060	3,009	(0.86)	391	12M	37B
1403/01/27	2,982	2,982	3,038	3,035	0.90	473	17M	53B
1403/01/26	2,987	2,987	2,987	3,008	(0.3)	101	2M	7B
1403/01/25	3,168	2,970	3,190	3,017	(5.51)	2,469	43M	130B
1403/01/21	3,200	3,130	3,248	3,193	(0.68)	998	23M	73B
1403/01/20	3,290	3,170	3,290	3,215	3.64	997	25M	80B
1403/01/19	2,980	2,906	3,177	3,102	4.44	1,649	50M	156B
1403/01/18	3,060	2,906	3,167	2,970	(4.93)	1,861	40M	120B
1403/01/15	3,170	3,082	3,220	3,124	(0.03)	1,036	16M	49B
1403/01/14	3,270	3,077	3,270	3,125	(5.53)	1,668	31M	96B
1403/01/11	3,383	3,250	3,408	3,308	(1.9)	940	15M	51B
1403/01/08	3,331	3,331	3,413	3,372	0.42	892	17M	57B
1403/01/07	3,460	3,323	3,460	3,358	(3.28)	1,788	34M	114B
1403/01/06	3,540	3,401	3,598	3,472	(0.94)	2,081	43M	148B
1403/01/05	3,500	3,429	3,628	3,505	0.95	1,688	35M	123B
1402/12/28	3,499	3,411	3,619	3,472	(1.87)	2,439	43M	148B
1402/12/27	3,427	3,394	3,603	3,538	5.05	3,860	82M	291B
1402/12/26	3,328	3,270	3,430	3,368	2.59	3,837	88M	297B
1402/12/23	3,260	3,200	3,288	3,283	6.83	3,930	159M	523B
1402/12/22	3,020	3,020	3,156	3,073	1.72	989	22M	68B
1402/12/21	2,955	2,955	3,088	3,021	0.13	906	18M	55B
1402/12/20	3,030	2,987	3,084	3,017	(0.98)	1,184	20M	61B
1402/12/19	3,041	3,021	3,120	3,047	(0.59)	907	15M	45B
1402/12/16	3,080	3,042	3,147	3,065	(2.42)	1,018	18M	54B
1402/12/15	3,113	3,077	3,249	3,141	(1.07)	1,208	27M	84B
1402/12/14	3,280	3,100	3,280	3,175	(1.12)	1,133	25M	79B
1402/12/13	3,180	3,122	3,224	3,211	6.54	755	26M	83B
1402/12/08	3,030	2,982	3,100	3,014	(1.54)	838	17M	53B
1402/12/07	3,197	3,001	3,198	3,061	(4.7)	1,098	21M	64B
1402/12/05	3,181	3,146	3,300	3,212	0.75	1,302	24M	78B
1402/12/02	3,210	3,030	3,240	3,188	2.18	1,987	52M	164B
1402/12/01	3,082	3,002	3,189	3,120	4.66	2,008	38M	118B
1402/11/30	2,959	2,910	3,062	2,981	2.51	1,388	27M	81B
1402/11/29	2,881	2,850	2,980	2,908	0.03	1,055	23M	66B
1402/11/28	2,965	2,841	3,064	2,907	(2.97)	1,438	36M	105B
1402/11/25	3,040	2,957	3,084	2,996	(2.03)	1,352	23M	70B
1402/11/24	3,120	3,020	3,140	3,058	(1.29)	924	17M	51B
1402/11/23	3,177	3,041	3,220	3,098	(4.53)	1,303	23M	71B
1402/11/21	3,242	3,175	3,292	3,245	1.44	990	18M	57B
1402/11/18	3,136	3,073	3,244	3,199	2.89	1,316	26M	83B
1402/11/17	3,057	3,057	3,138	3,109	1.14	752	20M	61B
1402/11/16	3,034	3,034	3,130	3,074	0.29	812	12M	36B
1402/11/15	3,093	3,035	3,140	3,065	(1.22)	934	15M	45B
1402/11/14	3,012	3,012	3,185	3,103	1.77	1,324	28M	85B
1402/11/11	3,120	2,999	3,120	3,049	(2.37)	1,508	31M	95B
1402/11/10	3,160	3,051	3,202	3,123	(2.19)	1,592	27M	84B
1402/11/09	3,248	3,150	3,248	3,193	(1.66)	1,594	26M	84B
1402/11/08	3,270	3,190	3,330	3,247	0.43	1,293	33M	107B
1402/11/07	3,294	3,188	3,300	3,233	1.03	1,116	22M	70B
1402/11/04	3,180	3,164	3,300	3,200	(0.34)	1,265	22M	71B
1402/11/03	3,430	3,175	3,430	3,211	(5.92)	3,083	63M	202B
1402/11/02	3,500	3,306	3,577	3,413	(1.87)	1,798	35M	118B
1402/11/01	3,520	3,410	3,530	3,478	(3.04)	1,637	44M	152B
1402/10/30	3,699	3,508	3,699	3,587	(4.19)	3,332	71M	253B
1402/10/27	3,700	3,700	3,786	3,744	2.80	2,008	42M	156B
1402/10/26	3,580	3,530	3,739	3,642	0.86	1,642	32M	115B
1402/10/25	3,696	3,581	3,696	3,611	(1.61)	1,244	22M	80B
1402/10/24	3,650	3,610	3,722	3,670	0.80	1,067	18M	68B
1402/10/23	3,610	3,581	3,697	3,641	0.17	947	17M	62B
1402/10/20	3,687	3,603	3,719	3,635	(1.41)	1,858	30M	108B
1402/10/19	3,708	3,641	3,739	3,687	(2.59)	1,305	24M	89B
1402/10/18	3,760	3,706	3,852	3,785	2.99	2,634	40M	152B
1402/10/17	3,620	3,572	3,752	3,675	4.23	2,629	46M	171B
1402/10/16	3,558	3,500	3,590	3,526	(0.51)	1,361	21M	73B
1402/10/13	3,540	3,522	3,585	3,544	(0.08)	873	15M	53B
1402/10/12	3,573	3,529	3,598	3,547	(0.92)	1,165	19M	69B
1402/10/11	3,593	3,562	3,628	3,580	(0.78)	1,233	21M	76B
1402/10/10	3,660	3,596	3,660	3,608	(0.85)	952	23M	83B
1402/10/09	3,690	3,597	3,690	3,639	1.51	901	16M	57B
1402/10/06	3,572	3,565	3,647	3,585	(0.58)	1,395	24M	86B
1402/10/05	3,677	3,578	3,677	3,606	(1.12)	1,354	21M	75B
1402/10/04	3,661	3,623	3,725	3,647	(1.0)	1,499	23M	85B
1402/10/03	3,663	3,652	3,737	3,684	(0.46)	1,151	22M	82B
1402/10/02	3,707	3,670	3,767	3,701	(0.51)	1,216	20M	74B
1402/09/29	3,723	3,687	3,777	3,720	(0.21)	1,015	21M	78B
1402/09/28	3,749	3,698	3,788	3,728	(1.22)	1,217	23M	87B
1402/09/27	3,700	3,700	3,850	3,774	2.44	2,028	40M	152B
1402/09/25	3,631	3,631	3,720	3,684	0.82	1,179	25M	92B
1402/09/22	3,670	3,630	3,720	3,654	(1.03)	1,317	23M	85B
1402/09/21	3,700	3,662	3,760	3,692	(0.7)	1,412	30M	112B
1402/09/20	3,750	3,673	3,779	3,718	0.51	1,177	29M	107B
1402/09/19	3,736	3,664	3,773	3,699	(0.86)	1,889	31M	115B
1402/09/18	3,760	3,677	3,870	3,731	(2.76)	1,901	29M	108B
1402/09/15	3,904	3,779	3,975	3,837	(0.72)	1,830	33M	126B
1402/09/14	3,765	3,730	3,960	3,865	2.22	2,647	66M	254B
1402/09/13	3,775	3,721	3,870	3,781	2.27	2,401	58M	219B
1402/09/12	3,712	3,647	3,721	3,697	0.35	1,405	41M	150B
1402/09/11	3,700	3,636	3,745	3,684	0.11	1,656	31M	116B
1402/09/08	3,719	3,640	3,725	3,680	0.96	1,289	26M	96B
1402/09/07	3,542	3,541	3,698	3,645	2.82	1,346	18M	67B
1402/09/06	3,577	3,525	3,580	3,545	0.14	1,096	23M	80B
1402/09/05	3,600	3,517	3,600	3,540	(0.56)	1,258	24M	84B
1402/09/04	3,570	3,537	3,632	3,560	(1.03)	1,352	28M	99B
1402/09/01	3,648	3,567	3,652	3,597	0.28	801	13M	48B
1402/08/30	3,607	3,555	3,616	3,587	0.0	941	18M	66B
1402/08/29	3,664	3,557	3,664	3,587	(2.18)	1,259	17M	63B
1402/08/28	3,739	3,610	3,739	3,667	(0.16)	1,024	17M	63B
1402/08/27	3,724	3,643	3,752	3,673	(0.62)	823	16M	58B
1402/08/24	3,710	3,667	3,780	3,696	(0.65)	914	20M	73B
1402/08/23	3,802	3,690	3,805	3,720	(2.59)	1,089	20M	75B
1402/08/22	3,811	3,751	3,872	3,819	1.41	997	17M	64B
1402/08/21	3,650	3,650	3,820	3,766	(0.53)	773	20M	75B
1402/08/20	3,779	3,730	3,872	3,786	0.85	1,025	20M	77B
1402/08/17	3,831	3,696	3,840	3,754	(0.53)	1,154	25M	92B
1402/08/16	3,710	3,700	3,845	3,774	1.94	1,125	29M	110B
1402/08/15	3,689	3,630	3,800	3,702	0.98	1,162	27M	99B
1402/08/14	3,666	3,602	3,729	3,666	(0.14)	1,147	18M	66B
1402/08/13	3,662	3,620	3,724	3,671	3.96	1,099	22M	82B
1402/08/10	3,607	3,502	3,607	3,531	(4.05)	1,238	23M	81B
1402/08/09	3,798	3,606	3,798	3,680	(1.76)	1,034	17M	62B
1402/08/08	3,656	3,655	3,811	3,746	3.51	932	16M	60B
1402/08/07	3,512	3,512	3,675	3,619	1.54	1,147	19M	70B
1402/08/06	3,793	3,552	3,793	3,564	(6.68)	2,298	55M	195B
1402/08/03	3,850	3,791	3,875	3,819	0.66	1,012	20M	77B
1402/08/02	3,850	3,711	3,918	3,794	(2.82)	1,654	30M	116B
1402/08/01	4,019	3,845	4,039	3,904	(2.93)	2,305	50M	197B
1402/07/30	4,090	3,987	4,090	4,022	(0.15)	1,043	16M	66B
1402/07/29	3,928	3,928	4,120	4,028	1.51	919	17M	67B
1402/07/26	4,060	3,920	4,100	3,968	(3.53)	1,496	28M	112B
1402/07/25	4,150	4,060	4,230	4,113	0.19	1,133	18M	76B
1402/07/24	4,148	4,052	4,148	4,105	2.19	1,197	19M	78B
1402/07/23	3,970	3,922	4,127	4,017	0.0	907	15M	62B
1402/07/22	4,175	3,967	4,175	4,017	(3.37)	1,614	35M	140B
1402/07/19	4,060	4,010	4,250	4,157	4.13	1,720	38M	157B
1402/07/18	3,963	3,900	4,078	3,992	0.91	1,210	29M	115B
1402/07/17	3,770	3,770	4,065	3,956	(1.17)	1,438	32M	126B
1402/07/16	4,198	3,990	4,198	4,003	(6.69)	1,957	43M	174B
1402/07/15	4,210	4,191	4,408	4,290	3.45	3,279	57M	245B
1402/07/12	4,070	4,000	4,270	4,147	3.70	1,942	38M	159B
1402/07/10	3,911	3,900	4,070	3,999	0.25	1,127	22M	90B
1402/07/09	4,023	3,925	4,109	3,989	(3.16)	1,614	28M	114B
1402/07/08	4,180	4,018	4,245	4,119	2.51	3,027	53M	217B
1402/07/05	3,819	3,779	4,079	4,018	5.38	3,092	84M	337B
1402/07/04	3,841	3,788	3,888	3,813	(0.75)	1,171	20M	75B
1402/07/03	3,840	3,817	3,918	3,842	(0.9)	1,150	20M	79B
1402/07/01	3,920	3,838	3,930	3,877	0.34	1,499	28M	107B
1402/06/29	3,840	3,831	3,925	3,864	(0.57)	925	17M	64B
1402/06/28	3,940	3,856	3,940	3,886	(0.94)	832	11M	44B
1402/06/27	3,880	3,850	4,000	3,923	1.06	1,720	28M	109B
1402/06/26	3,833	3,833	3,917	3,882	0.67	1,100	24M	94B
1402/06/22	3,913	3,835	3,929	3,856	(0.95)	1,116	16M	62B
1402/06/21	3,904	3,865	3,939	3,893	0.13	926	17M	64B
1402/06/20	3,870	3,861	3,960	3,888	(0.33)	1,127	17M	65B
1402/06/19	3,832	3,832	3,987	3,901	0.0	1,215	15M	60B
1402/06/18	4,058	3,841	4,058	3,901	(3.46)	1,878	32M	126B
1402/06/14	4,038	3,980	4,137	4,041	1.15	1,801	35M	141B
1402/06/13	3,950	3,950	4,048	3,995	(0.47)	1,639	36M	143B
1402/06/12	4,020	3,950	4,126	4,014	(0.94)	1,326	22M	89B
1402/06/11	4,061	3,970	4,130	4,052	2.35	1,599	39M	157B
1402/06/08	3,900	3,850	4,040	3,959	0.94	1,756	31M	122B
1402/06/07	4,000	3,850	4,058	3,922	(2.41)	2,423	39M	152B
1402/06/06	4,000	3,910	4,149	4,019	(1.35)	2,623	37M	149B
1402/06/05	4,040	4,000	4,199	4,074	2.96	1,927	30M	122B
1402/06/04	3,876	3,820	4,047	3,957	4.60	1,788	36M	143B
1402/06/01	3,780	3,698	3,880	3,783	1.72	1,575	37M	140B
1402/05/31	3,600	3,600	3,840	3,719	1.97	2,039	35M	131B
1402/05/30	3,700	3,601	3,720	3,647	0.55	1,229	26M	97B
1402/05/29	3,682	3,551	3,739	3,627	(3.36)	1,677	29M	104B
1402/05/28	3,890	3,661	3,900	3,753	(1.91)	1,752	26M	99B
1402/05/25	3,880	3,799	3,920	3,826	(0.98)	1,556	22M	83B
1402/05/24	3,910	3,822	3,950	3,864	(2.6)	1,804	24M	92B
1402/05/23	4,020	3,876	4,079	3,967	0.81	1,518	23M	92B
1402/05/22	3,771	3,769	4,050	3,935	3.01	1,933	38M	149B
1402/05/21	3,950	3,770	3,970	3,820	(4.76)	2,166	30M	114B
1402/05/18	4,040	3,960	4,120	4,011	(0.59)	1,397	21M	86B
1402/05/17	4,170	3,998	4,170	4,035	(3.47)	2,215	35M	140B
1402/05/16	4,174	4,135	4,329	4,180	(0.71)	2,444	47M	198B
1402/05/15	4,184	4,134	4,299	4,210	3.29	2,563	47M	196B
1402/05/14	3,999	3,949	4,183	4,076	4.25	2,596	65M	265B
1402/05/10	3,990	3,860	3,997	3,910	0.96	2,011	37M	143B
1402/05/09	3,890	3,775	3,963	3,873	0.34	2,167	41M	160B
1402/05/08	4,040	3,800	4,053	3,860	(4.79)	3,122	47M	181B
1402/05/07	4,153	3,991	4,210	4,054	(1.89)	2,553	36M	148B
1402/05/04	4,129	3,981	4,259	4,132	(0.34)	2,699	49M	203B
1402/05/03	4,290	4,053	4,290	4,146	(5.13)	3,376	70M	289B
1402/04/27	4,350	4,225	4,425	4,370	5.66	3,361	79M	345B
1402/04/26	4,350	4,104	4,430	4,136	(6.26)	4,089	114M	470B
1402/04/25	4,620	4,380	4,620	4,412	(6.31)	4,139	92M	408B
1402/04/24	4,780	4,601	4,850	4,709	1.47	2,743	50M	236B
1402/04/21	4,860	4,603	4,860	4,641	(6.22)	4,108	95M	439B
1402/04/20	5,240	4,770	5,240	4,949	(3.51)	8,780	158M	784B
1402/04/19	5,000	4,950	5,165	5,129	6.23	9,546	291M	1T
1402/04/18	4,600	4,558	4,869	4,828	6.09	5,633	158M	765B
1402/04/17	4,565	4,470	4,652	4,551	1.29	2,405	33M	152B
1402/04/14	4,490	4,438	4,556	4,493	(1.38)	2,865	49M	221B
1402/04/13	4,440	4,430	4,640	4,556	1.13	3,147	48M	218B
1402/04/12	4,687	4,420	4,690	4,505	(0.42)	4,207	61M	273B
1402/04/11	4,290	4,242	4,605	4,524	5.11	4,740	105M	477B
1402/04/10	4,381	4,250	4,449	4,304	(4.12)	4,756	94M	403B
1402/04/07	4,645	4,380	4,645	4,489	(3.38)	4,017	64M	288B
1402/04/06	4,809	4,540	4,809	4,646	(3.41)	3,502	52M	241B
1402/04/05	4,850	4,710	4,949	4,810	(0.21)	3,605	56M	271B
1402/04/04	4,851	4,740	4,898	4,820	2.40	2,258	36M	175B
1402/04/03	4,699	4,649	4,794	4,707	1.27	2,830	46M	215B
1402/03/31	4,728	4,553	4,788	4,648	1.55	3,416	58M	268B
1402/03/30	4,730	4,501	4,780	4,577	(3.64)	4,296	74M	337B
1402/03/29	4,790	4,630	4,890	4,750	1.73	3,461	57M	269B
1402/03/28	4,860	4,571	4,860	4,669	(4.99)	5,151	100M	466B
1402/03/27	4,930	4,780	5,125	4,914	(0.32)	7,050	163M	803B
1402/03/24	5,070	4,810	5,110	4,930	(1.0)	5,057	102M	505B
1402/03/23	5,000	4,850	5,150	4,980	(3.11)	5,183	97M	482B
1402/03/22	5,470	5,060	5,480	5,140	(5.51)	5,049	125M	643B
1402/03/21	5,290	5,220	5,470	5,440	6.25	7,315	181M	985B
1402/03/20	5,040	4,700	5,370	5,120	1.99	6,372	136M	695B
1402/03/17	5,160	4,850	5,160	5,020	(2.14)	3,505	60M	303B
1402/03/16	5,010	5,000	5,330	5,130	0.59	4,341	82M	420B
1402/03/13	5,300	5,030	5,340	5,100	(5.52)	9,775	188M	960B
1402/03/10	5,431	5,000	5,580	5,398	2.80	11,243	211M	1T
1402/03/09	5,100	5,060	5,290	5,251	6.21	6,226	166M	871B
1402/03/08	4,839	4,820	4,947	4,944	6.92	4,749	150M	743B
1402/03/07	4,700	4,368	4,859	4,624	(1.53)	7,871	189M	872B
1402/03/06	4,501	4,481	4,800	4,696	4.66	9,188	200M	937B
1402/03/03	4,489	4,420	4,489	4,487	6.94	5,117	182M	816B
1402/03/02	4,070	3,997	4,291	4,196	4.61	3,698	111M	464B
1402/03/01	3,980	3,960	4,100	4,011	0.17	2,696	68M	272B
1402/02/31	4,099	3,943	4,099	4,004	(2.65)	3,153	52M	207B
1402/02/30	4,200	3,990	4,294	4,113	1.43	3,947	82M	339B
1402/02/27	3,943	3,861	4,130	4,055	2.87	1,970	37M	150B
1402/02/25	4,099	3,820	4,099	3,942	0.08	2,904	52M	206B
1402/02/24	3,890	3,809	4,019	3,939	4.76	3,120	63M	248B
1402/02/23	3,903	3,702	4,100	3,760	(5.53)	4,300	112M	420B
1402/02/20	4,130	3,749	4,201	3,980	1.35	4,633	97M	387B
1402/02/19	3,749	3,749	4,100	3,927	(2.56)	4,407	99M	387B
1402/02/18	4,030	4,030	4,030	4,030	(6.99)	934	22M	89B
1402/02/17	4,612	4,286	4,620	4,333	(5.97)	2,944	70M	303B
1402/02/16	4,690	4,522	4,701	4,608	2.67	5,596	99M	457B
1402/02/13	4,455	4,375	4,690	4,488	1.52	7,138	181M	813B
1402/02/12	4,347	4,345	4,526	4,421	2.91	4,441	93M	411B
1402/02/11	4,340	4,206	4,354	4,296	0.33	4,778	102M	437B
1402/02/10	4,300	4,235	4,400	4,282	(2.06)	6,807	108M	463B
1402/02/09	4,456	4,250	4,580	4,372	0.44	6,665	117M	512B
1402/02/06	4,201	4,134	4,450	4,353	4.51	7,216	152M	660B
1402/02/05	4,100	4,070	4,270	4,165	(2.66)	15,546	341M	1T
1402/02/04	4,439	4,242	4,561	4,279	(6.18)	5,517	110M	473B
1402/01/30	4,698	4,359	4,749	4,561	(0.26)	8,155	189M	864B
1402/01/29	4,576	4,400	4,576	4,573	6.92	4,736	211M	967B
1402/01/26	4,300	4,242	4,300	4,277	3.89	214	9M	37B
1402/01/22	4,000	3,951	4,250	4,117	1.63	5,593	144M	594B
1402/01/21	4,149	3,802	4,166	4,051	4.03	10,325	280M	1T
1402/01/20	3,860	3,690	3,917	3,894	6.36	4,142	168M	654B
1402/01/19	3,550	3,510	3,678	3,661	6.49	1,801	100M	366B
1402/01/16	3,321	3,285	3,539	3,438	1.90	3,635	106M	364B
1402/01/15	3,270	3,261	3,450	3,374	4.14	4,578	116M	391B
1402/01/14	3,205	3,166	3,289	3,240	0.03	3,294	101M	327B
1402/01/09	3,290	3,201	3,290	3,239	(1.25)	4,552	110M	357B
1402/01/08	3,340	3,240	3,391	3,280	1.52	3,807	120M	393B
1402/01/06	3,090	3,054	3,244	3,139	3.49	3,509	88M	276B
1402/01/05	3,029	2,970	3,073	3,033	0.97	3,334	119M	361B
1401/12/28	3,021	2,950	3,060	3,004	1.01	2,615	67M	202B
1401/12/27	2,919	2,880	3,031	2,974	4.72	2,799	71M	210B
1401/12/24	2,851	2,786	2,925	2,840	(0.87)	6,809	166M	471B
1401/12/23	2,885	2,814	2,927	2,865	(2.35)	4,651	87M	250B
1401/12/22	2,901	2,901	2,988	2,934	(0.14)	1,634	43M	125B
1401/12/21	2,931	2,900	3,009	2,938	(2.68)	2,284	48M	142B
1401/12/20	3,002	2,950	3,100	3,019	1.92	2,954	101M	305B
1401/12/16	2,902	2,902	3,015	2,962	0.89	2,383	75M	221B
1401/12/15	2,990	2,900	3,043	2,936	(2.13)	2,706	56M	163B
1401/12/14	2,990	2,978	3,070	3,000	(0.56)	2,530	79M	236B
1401/12/13	3,070	2,990	3,090	3,017	(3.39)	2,153	55M	167B
1401/12/10	3,230	3,059	3,231	3,123	(0.6)	3,425	91M	285B
1401/12/09	3,000	2,980	3,210	3,142	4.11	4,283	145M	454B
1401/12/08	3,001	2,960	3,090	3,018	0.30	2,966	91M	275B
1401/12/07	3,099	2,908	3,110	3,009	(0.66)	4,667	160M	483B
1401/12/06	2,940	2,940	3,110	3,029	3.20	4,041	121M	365B
1401/12/03	3,000	2,894	3,000	2,935	(4.4)	2,298	49M	143B
1401/12/02	3,100	2,950	3,181	3,070	0.39	3,476	115M	354B
1401/12/01	2,873	2,873	3,110	3,058	4.58	2,319	53M	162B
1401/11/30	2,994	2,876	2,994	2,924	(0.75)	2,536	57M	165B
1401/11/26	2,817	2,805	2,999	2,946	4.65	3,350	94M	278B
1401/11/25	2,850	2,782	2,907	2,815	(3.16)	2,270	58M	163B
1401/11/24	2,900	2,856	2,978	2,907	0.87	1,872	44M	129B
1401/11/23	3,039	2,838	3,071	2,882	(5.48)	3,312	81M	233B
1401/11/19	3,119	3,009	3,143	3,049	(2.31)	2,905	47M	145B
1401/11/18	3,178	3,087	3,188	3,121	0.35	2,846	80M	250B
1401/11/17	3,105	3,022	3,174	3,110	3.60	3,723	97M	302B
1401/11/16	2,889	2,780	3,051	3,002	5.26	5,455	203M	610B
1401/11/12	2,978	2,777	2,978	2,852	(3.26)	4,085	79M	226B
1401/11/11	2,990	2,870	3,048	2,948	0.92	3,191	67M	198B
1401/11/10	3,060	2,869	3,150	2,921	(5.29)	5,057	199M	581B
1401/11/09	3,250	3,078	3,250	3,084	(6.8)	2,511	123M	381B
1401/11/08	3,395	3,202	3,442	3,309	(0.84)	4,671	94M	311B
1401/11/05	3,350	3,150	3,426	3,337	3.57	7,570	212M	707B
1401/11/04	3,061	3,000	3,281	3,222	5.05	7,180	220M	709B
1401/11/03	3,100	2,958	3,238	3,067	(0.32)	4,865	116M	357B
1401/11/02	3,150	3,016	3,197	3,077	(2.56)	3,737	101M	309B
1401/11/01	3,220	3,085	3,230	3,158	(1.74)	4,440	133M	421B
1401/10/28	3,230	3,171	3,297	3,214	(0.96)	3,631	94M	301B
1401/10/27	3,358	3,165	3,358	3,245	(1.58)	5,659	141M	457B
1401/10/26	3,245	3,245	3,353	3,297	4.60	4,752	156M	514B
1401/10/24	3,160	3,009	3,294	3,152	(2.57)	6,162	148M	467B
1401/10/21	3,288	3,175	3,380	3,235	(5.1)	9,798	235M	759B
1401/10/20	3,469	3,302	3,530	3,409	(2.35)	11,426	285M	972B
1401/10/19	3,749	3,336	3,750	3,491	(2.68)	17,205	602M	2T
1401/10/18	3,690	3,440	3,749	3,587	(2.53)	6,641	175M	629B
1401/10/17	3,700	3,629	3,727	3,680	3.14	2,994	79M	291B
1401/10/14	3,415	3,401	3,650	3,568	0.56	4,424	121M	433B
1401/10/13	3,750	3,414	3,799	3,548	(3.32)	7,901	193M	684B
1401/10/12	3,598	3,550	3,682	3,670	6.62	5,400	230M	843B
1401/10/11	3,253	3,253	3,461	3,442	6.40	6,238	228M	784B
1401/10/10	3,250	3,100	3,320	3,235	2.21	3,641	94M	305B
1401/10/07	3,120	3,052	3,234	3,165	4.63	3,784	121M	382B
1401/10/05	3,130	2,950	3,130	3,025	(2.95)	5,266	151M	458B
1401/10/04	3,133	3,060	3,229	3,117	(2.1)	5,925	149M	464B
1401/10/03	3,299	3,115	3,300	3,184	(3.1)	6,804	164M	521B
1401/09/30	3,335	3,160	3,419	3,286	(0.03)	5,330	128M	421B
1401/09/29	3,252	3,120	3,400	3,287	13.78	4,395	188M	618B
1401/09/20	2,800	2,782	2,936	2,889	3.51	2,820	81M	234B
1401/09/19	2,870	2,717	2,870	2,791	0.43	2,638	73M	205B
1401/09/16	2,800	2,710	2,880	2,779	0.0	4,328	139M	386B
1401/09/15	2,700	2,644	2,787	2,779	6.68	5,087	252M	702B
1401/09/14	2,531	2,456	2,690	2,605	2.40	3,863	146M	381B
1401/09/13	2,467	2,467	2,600	2,544	1.92	1,890	51M	129B
1401/09/12	2,590	2,455	2,590	2,496	(3.67)	2,491	64M	159B
1401/09/09	2,530	2,530	2,626	2,591	1.97	2,005	63M	163B
1401/09/08	2,569	2,502	2,580	2,541	(1.44)	1,969	54M	137B
1401/09/07	2,559	2,541	2,650	2,578	3.20	1,915	51M	130B
1401/09/06	2,560	2,431	2,577	2,498	(2.42)	3,041	101M	252B
1401/09/05	2,629	2,480	2,640	2,560	(0.47)	2,857	89M	227B
1401/09/02	2,470	2,430	2,635	2,572	4.43	3,733	139M	357B
1401/09/01	2,460	2,422	2,522	2,463	(2.03)	2,700	73M	180B
1401/08/30	2,556	2,451	2,556	2,514	5.23	4,710	180M	452B
1401/08/29	2,310	2,280	2,422	2,389	5.52	2,947	126M	301B
1401/08/28	2,274	2,170	2,321	2,264	0.71	2,755	96M	217B
1401/08/25	2,260	2,219	2,272	2,248	1.22	2,056	68M	152B
1401/08/24	2,210	2,180	2,265	2,221	4.47	2,466	82M	181B
1401/08/23	2,130	2,000	2,228	2,126	0.47	4,375	184M	392B
1401/08/22	2,179	2,063	2,188	2,116	(2.94)	2,912	90M	191B
1401/08/21	2,222	2,120	2,270	2,180	(1.4)	3,036	89M	194B
1401/08/18	2,197	2,141	2,264	2,211	1.10	3,502	117M	258B
1401/08/17	2,320	2,101	2,326	2,187	(2.67)	5,536	222M	486B
1401/08/16	2,250	2,176	2,273	2,247	5.74	4,632	202M	455B
1401/08/15	2,025	2,020	2,146	2,125	5.93	3,087	144M	306B
1401/08/14	1,962	1,929	2,058	2,006	4.15	2,955	131M	264B
1401/08/11	1,983	1,879	2,028	1,926	(2.63)	4,117	159M	307B
1401/08/10	1,980	1,940	1,980	1,978	6.86	4,461	276M	546B
1401/08/09	1,830	1,830	1,856	1,851	6.69	496	28M	52B
1401/08/08	1,827	1,727	1,827	1,735	(6.52)	982	53M	91B
1401/08/07	1,914	1,784	1,959	1,856	(3.03)	2,512	92M	171B
1401/08/04	1,940	1,850	1,996	1,914	0.74	3,206	129M	248B
1401/08/03	1,830	1,760	1,987	1,900	0.96	5,351	190M	362B
1401/08/02	2,009	1,840	2,014	1,882	(4.85)	5,254	198M	372B
1401/08/01	1,940	1,825	2,064	1,978	2.01	3,216	171M	338B
1401/07/26	1,942	1,902	1,942	1,939	6.83	4,805	318M	618B
1401/07/20	1,770	1,731	1,824	1,815	6.45	2,308	127M	230B
1401/07/19	1,676	1,656	1,723	1,705	5.83	2,514	110M	188B
1401/07/18	1,521	1,521	1,615	1,611	6.69	2,071	110M	177B
1401/07/17	1,503	1,497	1,550	1,510	(6.09)	1,128	52M	78B
1401/07/11	1,609	1,550	1,687	1,608	1.20	5,372	244M	393B
1401/07/10	1,529	1,506	1,596	1,589	6.50	5,111	347M	551B
1401/07/09	1,459	1,431	1,495	1,492	6.72	2,549	293M	438B
1401/07/06	1,340	1,301	1,404	1,398	6.47	632	53M	74B
1401/07/04	1,220	1,220	1,369	1,313	2.02	993	39M	51B
1401/07/02	1,370	1,278	1,370	1,287	(6.33)	1,563	78M	101B
1401/06/30	1,422	1,354	1,460	1,374	(5.57)	1,741	78M	108B
1401/06/29	1,490	1,415	1,518	1,455	(1.42)	1,906	74M	108B
1401/06/28	1,520	1,433	1,540	1,476	(2.19)	2,882	109M	160B
1401/06/27	1,476	1,439	1,512	1,509	6.72	3,762	306M	461B
1401/06/23	1,365	1,341	1,438	1,414	5.21	1,992	157M	222B
1401/06/22	1,321	1,321	1,384	1,344	0.45	1,152	68M	91B
1401/06/21	1,265	1,262	1,360	1,338	0.15	1,267	45M	60B
1401/06/20	1,401	1,301	1,401	1,336	(4.43)	1,993	77M	103B
1401/06/19	1,356	1,312	1,431	1,398	3.86	3,001	117M	164B
1401/06/16	1,318	1,279	1,376	1,346	1.05	2,236	88M	119B
1401/06/15	1,312	1,299	1,350	1,332	1.83	1,749	59M	79B
1401/06/14	1,310	1,284	1,336	1,308	2.75	1,295	55M	71B
1401/06/13	1,223	1,223	1,295	1,273	3.33	1,486	56M	71B
1401/06/12	1,285	1,223	1,290	1,232	(6.24)	2,538	120M	148B
1401/06/09	1,340	1,260	1,362	1,314	(0.98)	2,654	100M	132B
1401/06/08	1,258	1,218	1,338	1,327	6.08	4,477	233M	310B
1401/06/07	1,280	1,215	1,316	1,251	1.38	2,964	154M	193B
1401/06/06	1,190	1,140	1,242	1,234	5.29	2,556	205M	253B
1401/06/05	1,160	1,132	1,208	1,172	0.17	1,292	59M	70B
1401/06/02	1,150	1,116	1,195	1,170	0.95	1,331	62M	72B
1401/06/01	1,128	1,125	1,175	1,159	4.51	2,030	101M	117B
1401/05/31	1,052	1,045	1,114	1,109	5.52	1,744	112M	124B
1401/05/30	1,050	1,019	1,076	1,051	(1.59)	1,233	47M	49B
1401/05/29	1,073	1,038	1,073	1,068	5.43	2,118	156M	167B
1401/05/26	1,013	1,013	1,013	1,013	5.96	267	20M	21B
1401/05/25	930	930	957	956	5.87	540	47M	45B
1401/05/24	894	890	930	903	(2.69)	658	36M	32B
1401/05/23	978	907	978	928	(0.96)	584	23M	21B
1401/05/22	902	902	955	937	4.00	1,012	50M	47B
1401/05/19	900	880	920	901	(0.66)	404	16M	14B
1401/05/18	950	891	958	907	0.33	547	20M	18B
1401/05/09	950	896	957	904	(5.14)	664	30M	27B
1401/05/08	959	931	985	953	2.36	600	18M	18B
1401/05/05	930	894	946	931	4.26	717	29M	27B
1401/05/04	873	873	905	893	0.11	512	23M	21B
1401/05/03	925	883	937	892	(5.01)	885	56M	50B
1401/05/02	999	932	999	939	(5.25)	1,014	51M	48B
1401/05/01	1,010	970	1,010	991	0.71	83	6M	6B
1401/04/26	1,019	965	1,019	984	(2.28)	1,114	53M	52B
1401/04/25	1,019	986	1,046	1,007	(0.49)	1,266	58M	59B
1401/04/22	1,032	990	1,079	1,012	(2.03)	1,777	67M	68B
1401/04/21	1,031	1,026	1,060	1,033	(5.32)	2,734	146M	151B
1401/04/20	1,102	1,084	1,129	1,091	(5.38)	435	26M	28B
1401/04/18	1,210	1,138	1,210	1,153	(4.71)	3,290	129M	148B
1401/04/15	1,160	1,160	1,229	1,210	21.24	2,414	248M	299B
1400/10/27	4,810	4,569	4,887	4,855	4.18	1,608	37M	182B
1400/10/26	4,600	4,600	4,758	4,660	2.51	635	9M	42B
1400/10/25	4,541	4,540	4,630	4,546	0.11	396	9M	42B
1400/10/22	4,540	4,530	4,600	4,541	0.13	312	9M	42B
1400/10/21	4,511	4,511	4,620	4,535	0.71	219	4M	17B
1400/10/20	4,500	4,490	4,530	4,503	(0.64)	262	4M	17B
1400/10/19	4,601	4,490	4,769	4,532	(3.9)	366	7M	32B
1400/10/18	4,552	4,551	4,778	4,716	3.63	472	6M	29B
1400/10/15	4,589	4,480	4,600	4,551	0.04	223	4M	18B
1400/10/14	4,542	4,540	4,589	4,549	0.20	283	7M	30B
1400/10/13	4,580	4,470	4,625	4,540	(0.04)	303	8M	36B
1400/10/12	4,470	4,447	4,592	4,542	0.07	226	2M	8B
1400/10/11	4,410	4,410	4,626	4,539	(0.02)	359	13M	58B
1400/10/08	4,380	4,380	4,598	4,540	0.07	306	5M	23B
1400/10/07	4,534	4,532	4,597	4,537	0.11	270	6M	27B
1400/10/06	4,415	4,283	4,588	4,532	2.84	532	13M	57B
1400/10/05	4,421	4,321	4,500	4,407	(0.59)	358	5M	23B
1400/10/04	4,349	4,349	4,549	4,433	1.95	332	3M	14B
1400/10/01	4,290	4,179	4,386	4,348	4.07	298	3M	15B
1400/09/30	4,004	4,001	4,288	4,178	1.56	318	3M	14B
1400/09/29	4,080	4,012	4,200	4,114	1.61	290	3M	12B
1400/09/28	4,160	3,980	4,220	4,049	(3.34)	394	9M	37B
1400/09/27	4,247	4,160	4,247	4,189	1.21	234	3M	13B
1400/09/24	4,059	4,059	4,230	4,139	(1.66)	316	4M	17B
1400/09/23	4,113	4,113	4,300	4,209	(2.21)	326	4M	17B
1400/09/22	4,579	4,232	4,579	4,304	(3.37)	330	8M	33B
1400/09/21	4,348	4,348	4,520	4,454	(2.41)	202	6M	25B
1400/09/20	4,501	4,500	4,660	4,564	0.57	294	3M	15B
1400/09/17	4,537	4,482	4,610	4,538	0.82	293	3M	12B
1400/09/16	4,540	4,421	4,540	4,501	(0.42)	233	3M	13B
1400/09/15	4,528	4,473	4,559	4,520	(0.18)	324	3M	12B
1400/09/14	4,424	4,424	4,639	4,528	0.42	451	7M	32B
1400/09/13	4,578	4,420	4,628	4,509	(0.53)	424	4M	16B
1400/09/10	4,410	4,410	4,595	4,533	(0.24)	442	6M	25B
1400/09/09	4,400	4,400	4,609	4,544	0.58	525	6M	26B
1400/09/08	4,601	4,402	4,699	4,518	(2.48)	582	9M	43B
1400/09/07	4,560	4,551	4,750	4,633	(1.38)	593	8M	38B
1400/09/06	4,797	4,560	4,840	4,698	1.91	1,374	14M	68B
1400/09/03	4,625	4,463	4,625	4,610	4.65	529	6M	30B
1400/09/02	4,400	4,280	4,490	4,405	(1.23)	453	3M	13B
1400/09/01	4,400	4,383	4,554	4,460	0.68	571	5M	21B
1400/08/30	4,350	4,290	4,560	4,430	(0.25)	536	5M	24B
1400/08/29	4,580	4,245	4,666	4,441	(0.56)	738	7M	29B
1400/08/26	4,385	4,315	4,491	4,466	4.39	759	9M	39B
1400/08/25	4,124	4,124	4,360	4,278	(0.47)	477	4M	16B
1400/08/24	4,483	4,241	4,483	4,298	(3.72)	675	8M	33B
1400/08/23	4,600	4,350	4,630	4,464	(1.44)	709	7M	33B
1400/08/22	4,600	4,473	4,660	4,529	(3.8)	612	6M	26B
1400/08/19	4,769	4,651	4,830	4,708	(0.17)	709	9M	41B
1400/08/18	4,600	4,600	4,889	4,716	0.60	553	6M	28B
1400/08/17	4,560	4,560	4,800	4,688	(1.66)	435	5M	24B
1400/08/16	4,777	4,704	4,990	4,767	(3.72)	727	9M	41B
1400/08/15	4,810	4,810	4,956	4,951	4.89	669	13M	65B
1400/08/12	4,600	4,540	4,770	4,720	3.74	471	7M	31B
1400/08/11	4,450	4,350	4,650	4,550	0.0	661	7M	31B
1400/08/10	4,570	4,400	4,670	4,550	(1.09)	951	11M	49B
1400/08/09	4,600	4,600	4,610	4,600	(4.96)	255	6M	26B
1400/08/08	4,840	4,840	4,840	4,840	(4.91)	98	4M	19B
1400/08/01	5,150	5,150	5,200	5,090	0.34	34	386K	2B
1400/07/28	5,030	4,780	5,154	5,073	3.34	725	8M	40B
1400/07/27	4,989	4,803	4,997	4,909	1.07	474	5M	25B
1400/07/26	4,900	4,771	4,998	4,857	(3.27)	493	5M	24B
1400/07/25	5,318	4,863	5,318	5,021	(1.88)	522	5M	24B
1400/07/24	5,110	4,901	5,134	5,117	4.64	426	5M	27B
1400/07/21	5,040	4,810	5,160	4,890	(3.36)	698	11M	53B
1400/07/20	5,240	5,030	5,240	5,060	(4.35)	744	10M	52B
1400/07/19	5,260	5,160	5,520	5,290	(1.12)	630	5M	28B
1400/07/18	5,230	5,230	5,460	5,350	(1.29)	548	5M	24B
1400/07/17	5,700	5,380	5,700	5,420	(4.24)	764	6M	33B
1400/07/14	5,630	5,500	5,770	5,660	(1.57)	902	8M	43B
1400/07/12	5,770	5,610	5,860	5,750	0.52	813	5M	30B
1400/07/11	5,800	5,600	5,900	5,720	(0.52)	790	6M	36B
1400/07/10	5,510	5,480	5,780	5,750	4.36	1,084	11M	62B
1400/07/07	5,610	5,420	5,610	5,510	(0.72)	696	5M	28B
1400/07/06	5,680	5,440	5,690	5,550	0.91	816	7M	38B
1400/07/04	5,720	5,420	5,720	5,500	(2.83)	722	5M	30B
1400/07/03	5,500	5,500	5,710	5,660	4.04	966	10M	57B
1400/06/31	5,450	5,350	5,680	5,440	(3.37)	1,469	18M	98B
1400/06/30	5,880	5,610	5,890	5,630	(4.58)	602	7M	37B
1400/06/29	6,030	5,740	6,190	5,900	(1.01)	1,110	8M	49B
1400/06/28	5,960	5,910	6,250	5,960	(4.18)	1,021	10M	58B
1400/06/27	6,490	6,210	6,490	6,220	(4.75)	1,274	17M	106B
1400/06/24	6,530	6,330	6,740	6,530	0.0	2,100	26M	170B
1400/06/23	6,260	6,180	6,570	6,530	4.31	1,545	25M	160B
1400/06/22	6,270	6,240	6,500	6,260	(4.57)	1,604	26M	162B
1400/06/21	6,710	6,500	6,710	6,560	(4.09)	443	3M	19B
1400/06/20	7,010	6,600	7,010	6,840	0.29	2,149	29M	198B
1400/06/17	6,650	6,550	7,020	6,820	0.59	3,026	27M	184B
1400/06/16	6,530	6,360	6,880	6,780	3.35	4,546	50M	342B
1400/06/15	6,570	6,420	6,570	6,560	4.79	2,152	50M	326B
1400/06/14	5,930	5,920	6,400	6,260	2.62	2,237	25M	153B
1400/06/13	6,270	6,000	6,320	6,100	0.33	1,644	19M	116B
1400/06/10	5,870	5,870	6,190	6,080	1.00	1,255	13M	79B
1400/06/09	6,010	5,980	6,190	6,020	(4.29)	1,468	17M	105B
1400/06/08	6,160	6,100	6,620	6,290	(2.02)	1,702	23M	147B
1400/06/07	6,300	6,170	6,540	6,420	3.05	3,087	41M	264B
1400/06/06	5,990	5,960	6,250	6,230	4.53	2,065	44M	272B
1400/06/03	6,100	5,820	6,100	5,960	(1.81)	2,013	16M	98B
1400/06/02	5,970	5,920	6,140	6,070	3.76	1,690	15M	89B
1400/06/01	5,700	5,650	5,910	5,850	3.91	1,558	19M	112B
1400/05/31	5,590	5,510	5,750	5,630	2.74	1,568	14M	81B
1400/05/24	5,340	5,160	5,580	5,480	3.01	2,012	23M	125B
1400/05/23	5,520	5,260	5,520	5,320	(2.92)	1,457	13M	70B
1400/05/20	5,570	5,400	5,570	5,480	(0.72)	1,837	19M	102B
1400/05/19	5,350	5,280	5,530	5,520	4.74	2,247	39M	217B
1400/05/18	5,200	5,170	5,370	5,270	(0.19)	1,290	12M	64B
1400/05/17	5,150	5,150	5,430	5,280	0.38	935	6M	31B
1400/05/16	5,450	5,140	5,450	5,260	(1.87)	1,097	9M	47B
1400/05/13	5,510	5,290	5,510	5,360	(0.56)	1,234	12M	65B
1400/05/12	5,400	5,300	5,580	5,390	0.75	1,046	9M	48B
1400/05/11	5,530	5,260	5,530	5,350	(1.83)	795	6M	33B
1400/05/10	5,680	5,320	5,680	5,450	(0.55)	1,177	7M	39B
1400/05/09	5,450	5,230	5,500	5,480	4.58	488	4M	23B
1400/05/06	5,130	5,130	5,390	5,240	(2.78)	906	9M	47B
1400/05/05	5,540	5,370	5,590	5,390	(4.6)	1,052	13M	69B
1400/05/04	5,830	5,510	5,900	5,650	(1.05)	1,126	8M	45B
1400/04/28	5,660	5,520	5,820	5,710	1.60	1,124	8M	47B
1400/04/27	5,450	5,450	5,750	5,620	(0.18)	1,099	10M	57B
1400/04/26	5,870	5,500	5,880	5,630	(2.43)	1,229	9M	52B
1400/04/23	5,700	5,530	5,910	5,770	0.35	1,617	13M	77B
1400/04/22	5,670	5,610	5,890	5,750	2.50	2,381	30M	170B
1400/04/21	5,550	5,460	5,610	5,610	4.86	639	16M	90B
1400/04/20	5,160	5,070	5,410	5,350	6.57	646	15M	81B
1400/04/15	4,780	4,780	5,110	5,070	4.11	1,659	20M	102B
1400/04/14	4,850	4,750	4,980	4,870	0.41	741	5M	26B
1400/04/13	4,760	4,750	4,930	4,850	(1.42)	762	8M	37B
1400/04/12	5,120	4,830	5,180	4,920	(3.11)	1,176	12M	60B
1400/04/09	0	4,890	5,189	5,078	1.72	1,135	8M	39B
1400/04/08	4,960	4,746	5,109	4,992	2.04	1,418	14M	69B
1400/04/07	4,975	4,800	4,980	4,892	0.49	1,161	11M	54B
1400/04/06	4,819	4,650	4,998	4,868	1.29	1,256	10M	48B
1400/04/05	4,750	4,706	4,825	4,806	4.57	1,430	16M	75B
1400/04/02	4,571	4,481	4,760	4,596	(0.43)	1,649	17M	78B
1400/04/01	4,690	4,570	4,730	4,616	(0.77)	1,349	12M	56B
1400/03/31	4,570	4,529	4,729	4,652	3.29	1,949	19M	87B
1400/03/30	4,450	4,370	4,529	4,504	4.40	1,327	17M	76B
1400/03/29	4,050	4,050	4,351	4,314	4.10	870	10M	44B
1400/03/26	4,240	4,113	4,250	4,144	(4.27)	1,184	10M	42B
1400/03/25	4,370	4,180	4,488	4,329	(1.25)	1,217	11M	47B
1400/03/24	4,320	4,300	4,520	4,384	(0.48)	1,309	10M	44B
1400/03/23	4,362	4,344	4,620	4,405	(3.65)	987	8M	34B
1400/03/22	4,731	4,516	4,850	4,572	(3.81)	1,397	21M	95B
1400/03/19	4,840	4,730	4,967	4,753	(4.52)	1,207	13M	62B
1400/03/18	4,991	4,804	5,180	4,978	(1.27)	1,567	14M	71B
1400/03/17	5,130	4,900	5,150	5,042	1.24	1,757	15M	73B
1400/03/12	4,800	4,770	5,010	4,980	4.18	1,321	16M	79B
1400/03/11	5,020	4,730	5,030	4,780	(3.82)	1,957	19M	89B
1400/03/10	5,000	4,970	5,100	4,970	(4.97)	1,689	30M	149B
1400/03/09	5,420	5,120	5,550	5,230	(2.79)	4,945	50M	260B
1400/03/08	5,370	5,370	5,500	5,380	(4.78)	5,123	84M	450B
1400/03/05	5,400	5,400	5,400	5,650	(0.53)	32	237K	1B
1400/03/04	5,530	5,530	5,530	5,680	(2.41)	50	1M	7B
1400/03/03	5,540	5,540	5,540	5,820	(0.17)	8	129K	715M
1400/03/02	5,560	5,560	5,560	5,830	(0.34)	12	134K	742M
1400/03/01	5,590	5,590	5,590	5,850	(0.51)	17	256K	1B
1400/02/29	5,610	5,610	5,610	5,880	(0.34)	17	174K	976M
1400/02/28	5,630	5,630	5,630	5,900	(0.34)	22	189K	1B
1400/02/27	5,730	5,730	5,730	5,920	(1.82)	45	881K	5B
1400/02/26	5,890	5,890	5,890	6,030	(2.58)	74	1M	7B
1400/02/25	6,190	6,190	6,190	6,190	(4.92)	55	2M	15B
1400/02/22	6,380	6,380	6,380	6,510	(0.91)	51	2M	15B
1400/02/21	6,400	6,400	6,400	6,570	(0.3)	45	705K	5B
1400/02/20	6,420	6,420	6,420	6,590	(0.3)	24	611K	4B
1400/02/19	6,420	6,420	6,420	6,610	0.0	1	4K	26M
1400/02/18	6,430	6,430	6,430	6,610	(0.15)	11	238K	2B
1400/02/15	6,430	6,430	6,430	6,620	0.0	5	10K	66M
1400/02/13	6,430	6,430	6,430	6,620	0.0	6	7K	47M
1400/02/12	6,240	6,240	6,240	6,620	(0.15)	71	289K	2B
1400/02/11	6,440	6,440	6,440	6,630	0.0	5	36K	229M
1400/02/08	6,440	6,440	6,440	6,630	0.0	20	40K	257M
1400/02/07	6,440	6,440	6,440	6,630	0.0	18	71K	459M
1400/02/06	6,440	6,440	6,440	6,630	0.0	8	47K	305M
1400/02/05	6,440	6,440	6,440	6,630	0.0	3	27K	174M
1400/02/04	6,440	6,440	6,440	6,630	0.0	8	60K	388M
1400/02/01	6,440	6,440	6,440	6,630	0.0	7	72K	463M
1400/01/31	6,500	6,500	6,500	6,630	0.0	12	163K	1B
1400/01/30	6,500	6,500	6,500	6,630	0.0	13	96K	624M
1400/01/29	6,500	6,500	6,500	6,630	0.0	15	127K	825M
1400/01/28	6,380	6,380	6,380	6,630	(0.15)	55	253K	2B
1400/01/25	6,510	6,510	6,510	6,640	0.0	24	136K	884M
1400/01/24	6,510	6,510	6,510	6,640	0.0	46	222K	1B
1400/01/23	6,510	6,510	6,510	6,640	0.0	19	146K	951M
1400/01/22	6,510	6,510	6,510	6,640	0.0	16	156K	1B
1400/01/21	6,520	6,520	6,520	6,640	(0.15)	23	442K	3B
1400/01/18	6,520	6,520	6,520	6,650	0.0	15	137K	890M
1400/01/17	6,530	6,530	6,530	6,650	(0.15)	36	316K	2B
1400/01/16	6,530	6,530	6,530	6,660	0.0	36	237K	2B
1400/01/15	6,530	6,530	6,530	6,660	0.0	20	153K	997M
1400/01/14	6,540	6,540	6,540	6,660	(0.15)	55	326K	2B
1400/01/11	6,550	6,550	6,550	6,670	(0.15)	115	857K	6B
1400/01/10	6,580	6,580	6,580	6,680	(0.45)	247	2M	11B
1400/01/08	6,900	6,630	6,960	6,710	(0.74)	1,304	9M	62B
1400/01/07	6,410	6,370	6,870	6,760	4.16	3,228	26M	179B
1399/12/27	6,550	6,450	6,680	6,490	(1.37)	2,117	20M	130B
1399/12/26	6,550	6,550	6,730	6,580	(1.5)	4,969	49M	320B
1399/12/25	6,560	6,560	6,560	6,680	(0.15)	96	759K	5B
1399/12/24	6,580	6,580	6,580	6,690	(0.3)	117	1M	8B
1399/12/23	6,600	6,600	6,600	6,710	(0.3)	55	881K	6B
1399/12/20	6,610	6,610	6,610	6,730	(0.15)	41	321K	2B
1399/12/19	6,660	6,660	6,660	6,740	(0.74)	168	3M	20B
1399/12/18	6,770	6,770	6,770	6,790	(1.59)	235	6M	40B
1399/12/17	6,780	6,780	6,780	6,900	(0.14)	64	413K	3B
1399/12/16	6,780	6,780	6,780	6,910	0.0	23	182K	1B
1399/12/13	6,780	6,780	6,780	6,910	0.0	26	163K	1B
1399/12/12	6,790	6,790	6,790	6,910	(0.14)	81	691K	5B
1399/12/11	6,800	6,800	6,800	6,920	(0.14)	43	381K	3B
1399/12/10	6,800	6,800	6,800	6,930	0.0	12	37K	252M
1399/12/09	6,800	6,800	6,800	6,930	0.0	29	203K	1B
1399/12/06	6,820	6,820	6,820	6,930	(0.29)	87	958K	7B
1399/12/05	6,840	6,840	6,840	6,950	(0.29)	105	1M	7B
1399/12/04	6,840	6,840	6,840	6,970	0.0	23	78K	535M
1399/12/03	6,850	6,850	6,850	6,970	(0.14)	62	583K	4B
1399/12/02	6,960	6,960	7,100	6,980	(1.69)	352	6M	44B
1399/11/29	7,240	6,940	7,450	7,100	0.28	4,389	39M	280B
1399/11/28	6,890	6,760	7,150	7,080	4.89	2,409	34M	239B
1399/11/27	6,570	6,530	6,950	6,750	1.35	2,992	25M	166B
1399/11/26	6,900	6,540	7,000	6,660	(0.15)	3,096	34M	225B
1399/11/25	6,690	6,460	6,690	6,670	5.54	1,632	20M	136B
1399/11/21	6,060	6,060	6,430	6,320	3.10	3,461	36M	230B
1399/11/20	6,200	6,120	6,230	6,130	(4.81)	3,000	43M	264B
1399/11/19	6,120	6,000	6,570	6,440	2.88	2,658	27M	176B
1399/11/18	6,270	6,260	6,300	6,260	(4.86)	595	8M	49B
1399/11/15	6,900	6,420	7,070	6,580	(2.52)	4,282	46M	304B
1399/11/14	6,570	6,460	7,090	6,750	(0.74)	6,362	64M	435B
1399/11/13	6,830	6,780	7,030	6,800	(4.63)	3,291	34M	234B
1399/11/12	7,590	7,070	7,590	7,130	(4.17)	4,304	48M	343B
1399/11/11	7,170	7,160	7,490	7,440	4.20	6,142	67M	501B
1399/11/08	7,130	7,130	7,300	7,140	(4.8)	6,365	88M	629B
1399/11/07	7,770	7,470	7,800	7,500	(4.58)	1,681	19M	144B
1399/11/06	7,990	7,840	8,140	7,860	(4.73)	5,620	78M	611B
1399/11/05	8,650	7,830	8,650	8,250	0.12	12,973	160M	1T
1399/11/04	8,200	8,100	8,250	8,240	4.83	2,150	37M	305B
1399/11/01	7,760	7,760	8,280	7,860	(3.68)	17,640	238M	2T
1399/10/30	7,940	7,940	7,940	8,160	(2.28)	341	3M	22B
1399/10/29	8,010	8,010	8,010	8,350	(0.95)	78	1M	9B
1399/10/27	8,210	8,210	8,210	8,430	(2.43)	160	3M	23B
1399/10/24	8,510	8,510	8,510	8,640	(3.46)	268	3M	28B
1399/10/23	9,000	8,930	9,270	8,950	(4.69)	705	8M	74B
1399/10/22	9,650	9,190	9,870	9,390	(2.9)	5,748	42M	392B
1399/10/21	9,690	9,630	9,990	9,670	(4.54)	11,259	126M	1T
1399/10/20	10,210	10,100	10,500	10,130	(4.7)	1,983	25M	251B
1399/10/17	10,630	10,630	10,900	10,630	(4.92)	2,225	32M	343B
1399/10/16	10,400	10,350	11,280	11,180	4.00	10,596	92M	1T
1399/10/15	11,000	10,540	11,290	10,750	(3.07)	12,009	105M	1T
1399/10/14	10,980	10,980	11,540	11,090	(3.98)	6,649	82M	907B
1399/10/13	11,490	11,490	11,490	11,550	(4.47)	311	4M	43B
1399/10/10	12,600	11,730	12,700	12,090	(2.03)	7,982	51M	615B
1399/10/09	12,460	11,600	12,460	12,340	3.96	12,393	116M	1T
1399/10/08	11,870	11,870	11,870	11,870	4.95	910	13M	149B
1399/10/03	11,100	10,700	11,820	11,310	0.44	11,615	111M	1T
1399/10/02	11,480	10,600	11,480	11,260	2.93	17,475	180M	2T
1399/10/01	10,940	10,940	10,940	10,940	4.99	781	13M	139B
1399/09/30	10,420	10,100	10,420	10,420	4.93	2,304	39M	402B
1399/09/29	9,930	9,930	9,930	9,930	4.97	522	11M	105B
1399/09/26	9,200	8,930	9,640	9,460	2.94	5,070	63M	597B
1399/09/25	9,210	8,820	9,210	9,190	4.67	12,865	195M	2T
1399/09/24	8,780	8,780	8,780	8,780	4.90	863	26M	224B
1399/09/23	8,180	8,180	9,040	8,370	(2.79)	2,546	19M	158B
1399/09/22	9,290	8,440	9,290	8,610	(3.04)	5,735	38M	327B
1399/09/19	8,880	8,800	8,880	8,880	4.96	1,617	25M	219B
1399/09/18	8,400	8,250	8,460	8,460	4.96	1,414	17M	144B
1399/09/17	7,770	7,400	8,150	8,060	3.73	2,729	30M	243B
1399/09/16	7,770	7,690	7,770	7,770	5.00	1,777	17M	129B
1399/09/15	7,100	6,940	7,520	7,400	3.21	1,044	14M	104B
1399/09/12	7,240	6,900	7,240	7,170	3.91	3,232	44M	313B
1399/09/11	6,900	6,900	6,900	6,900	4.86	306	9M	61B
1399/09/10	6,770	6,770	6,770	6,580	2.02	174	3M	23B
1399/09/09	6,560	6,560	6,560	6,450	3.20	174	5M	35B
1399/09/08	6,120	6,070	6,380	6,250	2.80	526	5M	34B
1399/09/05	5,980	5,810	6,250	6,080	0.33	946	6M	39B
1399/09/04	6,300	5,870	6,300	6,060	(0.82)	940	6M	35B
1399/09/03	6,030	5,990	6,250	6,110	1.33	811	6M	38B
1399/09/02	5,900	5,820	6,250	6,030	(1.47)	789	6M	37B
1399/09/01	6,340	5,810	6,400	6,120	0.33	1,131	7M	45B
1399/08/28	6,190	6,100	6,190	6,100	3.39	752	6M	39B
1399/08/27	5,890	5,820	6,000	5,900	3.15	426	6M	37B
1399/08/26	5,320	5,320	5,800	5,720	3.44	966	10M	58B
1399/08/25	5,770	5,310	5,770	5,530	0.36	771	6M	35B
1399/08/24	5,480	5,310	5,590	5,510	3.38	606	7M	38B
1399/08/21	5,260	5,200	5,580	5,330	(2.56)	906	7M	36B
1399/08/20	5,310	5,310	5,660	5,470	(1.97)	508	4M	21B
1399/08/19	5,420	5,420	5,540	5,580	(2.11)	401	4M	20B
1399/08/18	5,560	5,560	5,560	5,700	(2.56)	309	4M	24B
1399/08/10	5,600	5,540	5,970	5,850	2.81	1,079	8M	48B
1399/08/07	5,640	5,640	6,050	5,690	(4.05)	958	8M	44B
1399/08/06	5,770	5,770	6,050	5,930	(2.31)	417	4M	22B
1399/08/05	6,070	6,070	6,150	6,070	(4.86)	670	8M	50B
1399/08/03	6,190	6,170	6,500	6,380	(1.69)	310	3M	17B
1399/07/30	6,450	6,410	7,000	6,490	(3.71)	1,013	8M	49B
1399/07/29	6,510	6,510	6,510	6,740	(1.61)	232	2M	15B
1399/07/28	6,590	6,580	6,650	6,850	(1.01)	206	1M	9B
1399/07/27	6,890	6,760	6,990	6,920	(2.67)	672	4M	27B
1399/07/23	7,100	6,990	7,330	7,110	(3.27)	950	5M	34B
1399/07/22	7,690	7,320	7,700	7,350	(4.55)	1,147	7M	52B
1399/07/21	7,450	7,410	8,050	7,700	(1.16)	1,424	9M	67B
1399/07/20	7,760	7,350	7,810	7,790	4.70	1,196	10M	80B
1399/07/19	7,430	7,000	7,560	7,440	3.33	1,008	7M	54B
1399/07/16	7,310	7,000	7,310	7,200	3.30	937	6M	43B
1399/07/15	6,700	6,660	7,100	6,970	2.95	649	5M	37B
1399/07/14	6,780	6,540	6,990	6,770	(1.6)	965	5M	34B
1399/07/13	7,190	6,580	7,230	6,880	(0.58)	1,157	5M	35B
1399/07/12	6,710	6,650	6,950	6,920	4.53	887	7M	52B
1399/07/09	6,380	6,380	6,940	6,620	(1.34)	2,131	13M	86B
1399/07/08	6,460	6,460	6,460	6,710	(1.32)	287	2M	13B
1399/07/07	6,470	6,470	6,470	6,800	(0.15)	65	233K	2B
1399/07/06	6,490	6,490	6,490	6,810	(0.29)	107	388K	3B
1399/07/05	6,940	6,650	7,200	6,830	(2.43)	798	5M	32B
1399/07/02	7,190	6,780	7,400	7,000	(1.82)	2,159	17M	120B
1399/07/01	7,090	7,090	7,830	7,130	(4.42)	1,840	15M	106B
1399/06/31	7,190	7,190	7,190	7,460	(1.32)	260	2M	12B
1399/06/30	7,450	7,410	7,780	7,560	(2.95)	839	4M	30B
1399/06/29	8,000	7,750	8,000	7,790	(4.42)	1,749	10M	75B
1399/06/26	8,320	7,800	8,320	8,150	2.77	2,716	16M	133B
1399/06/25	7,590	7,590	8,370	7,930	(0.63)	6,397	47M	372B
1399/06/24	7,650	7,650	7,650	7,980	(0.87)	200	967K	7B
1399/06/23	7,670	7,670	7,670	8,050	(0.25)	83	254K	2B
1399/06/22	8,050	8,050	8,300	8,070	(4.72)	1,111	8M	65B
1399/06/19	8,090	8,090	8,090	8,470	(0.47)	161	511K	4B
1399/06/18	8,320	8,320	8,320	8,510	(2.74)	102	3M	25B
1399/06/17	8,330	8,330	8,330	8,750	(0.11)	53	92K	770M
1399/06/16	8,620	8,600	9,030	8,760	(3.2)	679	4M	36B
1399/06/15	8,780	8,780	8,900	9,050	(2.06)	592	2M	20B
1399/06/12	8,970	8,970	8,970	9,240	(2.12)	176	2M	20B
1399/06/11	9,180	9,180	9,180	9,440	(2.28)	215	2M	21B
1399/06/10	10,300	9,430	10,300	9,660	(2.62)	1,118	6M	55B
1399/06/05	9,850	9,660	9,970	9,920	4.42	1,462	6M	61B
1399/06/04	8,980	8,980	9,820	9,500	0.53	2,963	16M	148B
1399/06/03	9,030	9,030	9,030	9,450	(0.53)	123	494K	4B
1399/06/02	9,290	9,290	9,290	9,500	(2.76)	468	3M	26B
1399/06/01	10,050	9,720	10,250	9,770	(4.5)	1,426	9M	90B
1399/05/29	10,060	10,060	10,060	10,230	(3.31)	369	3M	30B
1399/05/28	10,800	10,050	11,090	10,580	0.09	4,467	22M	236B
1399/05/27	10,570	10,570	10,650	10,570	(4.95)	1,636	9M	95B
1399/05/26	10,640	10,640	10,640	11,120	(0.63)	207	543K	6B
1399/05/25	10,830	10,830	10,830	11,190	(1.84)	332	2M	18B
1399/05/22	11,260	11,260	12,000	11,400	(3.8)	1,841	13M	152B
1399/05/21	11,400	11,400	11,400	11,850	(1.17)	267	925K	11B
1399/05/20	12,010	11,970	12,100	11,990	(4.84)	1,320	6M	67B
1399/05/19	13,070	12,000	13,070	12,600	1.20	7,197	33M	421B
1399/05/15	12,490	11,930	12,490	12,450	4.62	7,705	54M	669B
1399/05/14	11,900	11,900	11,900	11,900	4.94	1,197	14M	162B
1399/05/13	11,570	11,570	11,570	11,340	2.90	641	3M	32B
1399/05/12	11,000	11,000	11,230	11,020	2.99	691	3M	32B
1399/05/11	10,960	10,960	10,960	10,700	2.49	587	2M	26B
1399/05/08	10,180	9,920	10,880	10,440	0.68	4,276	18M	190B
1399/05/07	10,160	9,790	10,690	10,370	1.77	4,988	20M	209B
1399/05/06	10,500	10,150	10,580	10,190	(4.59)	5,198	24M	243B
1399/05/05	11,400	10,330	11,400	10,680	(1.75)	5,056	17M	183B
1399/05/04	10,650	10,500	10,930	10,870	4.42	3,936	17M	182B
1399/05/01	10,510	10,350	10,830	10,410	(4.41)	3,898	17M	180B
1399/04/31	11,390	10,830	11,390	10,890	(6.28)	2,824	14M	148B
1399/04/25	11,670	11,000	11,920	11,620	2.29	7,300	29M	332B
1399/04/24	10,950	10,860	11,680	11,360	2.07	6,933	27M	311B
1399/04/23	11,590	11,060	11,590	11,130	(4.38)	4,617	17M	188B
1399/04/22	11,700	11,260	11,710	11,640	4.30	5,731	24M	283B
1399/04/21	10,920	10,920	11,850	11,160	(2.87)	4,466	20M	219B
1399/04/18	11,750	11,400	12,000	11,490	(4.25)	5,219	22M	249B
1399/04/17	12,150	11,950	12,300	12,000	(4.53)	6,900	30M	360B
1399/04/16	13,170	12,100	13,170	12,570	(0.71)	10,799	39M	486B
1399/04/15	12,180	12,180	13,450	12,660	(1.25)	7,726	33M	422B
1399/04/14	13,090	12,780	13,090	12,820	(4.68)	3,013	8M	106B
1399/04/11	13,730	13,080	13,730	13,450	2.83	5,453	19M	260B
1399/04/10	13,080	13,000	13,080	13,080	4.98	2,678	11M	145B
1399/04/09	12,520	12,120	13,100	12,460	(2.27)	5,359	26M	319B
1399/04/08	12,820	12,260	12,820	12,750	4.42	3,400	21M	262B
1399/04/07	12,210	12,210	12,210	12,210	4.99	1,209	4M	54B
1399/04/04	10,820	10,820	11,890	11,630	2.65	4,853	21M	245B
1399/04/03	11,430	10,700	11,430	11,330	4.04	3,458	17M	194B
1399/04/02	10,690	10,500	11,070	10,890	3.22	3,196	15M	165B
1399/04/01	10,810	10,490	10,850	10,550	(4.44)	9,053	34M	363B
1399/03/31	10,950	10,780	11,470	11,040	(1.6)	9,873	35M	389B
1399/03/27	11,360	10,880	11,890	11,220	(1.32)	10,577	40M	446B
1399/03/26	11,250	10,450	11,550	11,370	3.36	6,874	29M	335B
1399/03/25	11,220	10,210	11,220	11,000	2.90	8,891	45M	500B
1399/03/24	10,820	10,820	10,820	10,690	3.73	895	4M	39B
1399/03/21	10,418	10,418	10,418	10,306	3.87	1,171	5M	48B
1399/03/20	9,874	9,531	9,981	9,922	4.38	2,868	19M	192B
1399/03/19	9,519	9,066	9,519	9,506	4.85	5,186	34M	326B
1399/03/18	9,066	9,066	9,066	9,066	4.99	959	7M	66B
1399/03/17	8,847	8,847	8,847	8,635	2.48	591	3M	26B
1399/03/13	8,120	8,120	8,512	8,426	3.93	2,526	12M	103B
1399/03/12	8,120	8,036	8,458	8,107	(4.15)	5,580	23M	183B
1399/03/11	8,800	8,406	8,800	8,458	(4.41)	2,134	10M	84B
1399/03/10	9,000	8,600	9,084	8,848	1.88	5,147	19M	169B
1399/03/07	8,653	8,653	8,912	8,685	(4.64)	3,527	19M	161B
1399/03/06	8,729	8,729	8,938	9,108	(0.83)	331	931K	8B
1399/03/03	8,938	8,938	8,938	9,188	(2.34)	780	2M	22B
1399/02/31	9,935	8,989	9,935	9,408	(0.57)	6,514	29M	275B
1399/02/30	9,497	9,497	9,497	9,462	4.61	1,432	5M	47B
1399/02/29	9,064	8,650	9,064	9,045	4.77	3,207	18M	164B
1399/02/28	8,571	8,571	9,250	8,633	(4.31)	5,320	27M	231B
1399/02/27	9,100	8,924	9,391	9,022	(3.95)	2,095	8M	76B
1399/02/24	9,308	9,308	9,797	9,393	(4.12)	8,434	40M	378B
1399/02/23	9,560	9,560	9,560	9,797	(2.64)	899	3M	25B
1399/02/22	10,060	10,017	10,449	10,063	(4.56)	2,343	8M	82B
1399/02/21	11,115	10,057	11,115	10,544	(0.4)	9,922	46M	480B
1399/02/20	10,200	10,200	10,706	10,586	3.81	5,112	31M	332B
1399/02/17	10,174	10,174	10,499	10,197	(4.78)	5,755	35M	357B
1399/02/16	11,290	10,505	11,290	10,709	(3.15)	5,457	23M	243B
1399/02/15	11,000	10,451	11,551	11,057	0.51	14,886	78M	865B
1399/02/14	11,002	10,797	11,002	11,001	4.98	11,851	117M	1T
1399/02/13	10,479	10,479	10,479	10,479	5.00	590	8M	80B
1399/02/10	9,982	9,751	9,982	9,980	4.98	5,580	48M	484B
1399/02/09	9,060	9,060	9,513	9,507	10.17	1,162	12M	116B
1399/02/06	8,629	8,629	8,629	8,629	4.99	342	13M	113B
1399/02/03	8,219	8,219	8,219	8,219	4.99	637	20M	163B
1399/02/02	7,828	7,828	7,828	7,828	4.99	593	14M	108B
1399/02/01	7,210	7,200	7,506	7,456	4.29	1,195	19M	143B
1399/01/31	7,176	6,500	7,176	7,149	4.59	4,211	54M	384B
1399/01/30	6,688	6,550	6,867	6,835	4.51	5,031	57M	392B
1399/01/27	6,699	6,427	6,730	6,540	1.85	3,718	19M	122B
1399/01/26	6,190	6,185	6,499	6,421	3.73	4,381	27M	170B
1399/01/25	6,418	6,165	6,428	6,190	(4.61)	4,634	27M	168B
1399/01/24	6,370	6,330	6,698	6,489	1.50	5,076	22M	146B
1399/01/23	6,579	6,366	6,630	6,393	(4.6)	7,759	52M	332B
1399/01/20	6,773	6,451	6,773	6,701	3.88	5,499	36M	242B
1399/01/19	6,459	6,300	6,459	6,451	4.86	2,263	19M	123B
1399/01/18	6,160	5,700	6,279	6,152	2.88	5,455	45M	275B
1399/01/17	6,007	5,722	6,007	5,980	4.53	10,229	87M	520B
1399/01/16	5,755	5,755	5,755	5,721	4.38	422	8M	46B
1399/01/11	5,481	5,366	5,481	5,481	5.00	1,538	38M	210B
1399/01/10	5,311	5,311	5,311	5,220	3.18	420	7M	35B
1399/01/09	5,059	5,059	5,059	5,059	4.98	1,064	11M	54B
1399/01/06	4,712	4,600	4,867	4,819	3.95	1,750	12M	60B
1399/01/05	4,929	4,571	4,929	4,636	(3.64)	5,891	34M	159B
1398/12/28	4,800	4,600	4,939	4,811	18.56	2,403	22M	108B
1398/12/21	9,263	9,056	9,532	9,155	(3.96)	7,344	36M	325B
1398/12/20	9,263	9,263	9,263	9,532	(2.24)	649	2M	20B
1398/12/19	9,451	9,451	9,451	9,750	(1.99)	840	2M	18B
1398/12/17	9,888	9,888	10,298	9,948	(4.42)	3,224	13M	126B
1398/12/14	10,412	10,214	10,412	10,408	4.95	4,576	31M	326B
1398/12/13	9,945	9,750	9,945	9,917	4.70	4,094	35M	348B
1398/12/12	9,640	9,200	9,735	9,472	2.15	4,328	24M	227B
1398/12/11	9,010	9,010	9,590	9,273	(0.19)	5,133	25M	235B
1398/12/10	9,291	9,291	9,291	9,291	(4.99)	547	1M	14B
1398/12/07	10,400	9,617	10,400	9,779	(3.4)	3,687	17M	170B
1398/12/06	10,100	9,500	10,214	10,123	4.06	2,482	23M	234B
1398/12/05	9,500	9,250	9,951	9,728	2.64	2,888	35M	340B
1398/12/04	9,738	9,000	9,740	9,478	2.17	3,904	18M	167B
1398/12/03	8,550	8,550	9,448	9,277	3.09	2,371	21M	193B
1398/11/30	8,707	8,555	9,142	8,999	3.35	3,181	17M	153B
1398/11/29	8,915	8,500	9,130	8,707	(2.32)	2,494	13M	116B
1398/11/28	8,922	8,575	8,949	8,914	4.59	3,484	29M	257B
1398/11/27	8,300	8,299	8,543	8,523	4.74	852	7M	57B
1398/11/26	8,167	7,800	8,410	8,137	0.59	3,211	18M	143B
1398/11/23	8,227	7,926	8,260	8,089	1.05	2,694	12M	96B
1398/11/21	8,299	7,722	8,364	8,005	(1.51)	3,490	18M	141B
1398/11/20	8,200	8,081	8,399	8,128	(4.44)	5,945	44M	360B
1398/11/19	9,100	8,347	9,100	8,506	(3.19)	3,548	18M	154B
1398/11/16	8,479	8,330	8,886	8,786	3.82	3,477	21M	182B
1398/11/15	8,700	8,210	8,700	8,463	(1.81)	3,620	16M	136B
1398/11/14	8,590	8,370	8,769	8,619	3.20	3,752	32M	273B
1398/11/13	8,000	7,800	8,452	8,352	3.75	4,445	42M	355B
1398/11/12	8,190	7,739	8,287	8,050	(1.18)	4,419	21M	167B
1398/11/08	8,499	7,900	8,499	8,146	0.05	5,919	29M	240B
1398/11/07	8,100	7,850	8,161	8,142	4.75	2,165	29M	236B
1398/11/06	7,786	7,601	7,786	7,773	4.81	3,118	45M	353B
1398/11/05	7,416	7,416	7,416	7,416	5.00	526	3M	24B
1398/11/02	7,040	6,860	7,150	7,063	1.89	2,956	14M	96B
1398/11/01	6,665	6,650	7,033	6,932	3.48	3,254	15M	106B
1398/10/30	6,621	6,621	6,850	6,699	(0.06)	2,572	10M	65B
1398/10/29	6,795	6,580	6,857	6,703	(2.06)	2,435	9M	60B
1398/10/28	6,760	6,700	7,066	6,844	1.69	3,065	13M	90B
1398/10/25	6,500	6,401	6,910	6,730	1.95	2,318	11M	72B
1398/10/24	6,800	6,492	6,800	6,601	(0.93)	2,265	13M	88B
1398/10/23	6,570	6,350	6,799	6,663	2.89	2,724	15M	102B
1398/10/22	6,590	6,250	6,590	6,476	1.62	4,770	24M	156B
1398/10/21	6,373	6,373	6,373	6,373	1.98	471	6M	39B
1398/10/18	6,190	6,190	6,190	6,249	(1.06)	85	320K	2B
1398/10/17	6,310	6,310	6,465	6,316	(4.91)	1,267	16M	98B
1398/10/15	6,642	6,642	6,642	6,642	(4.99)	216	1M	8B
1398/10/14	6,771	6,771	6,771	6,991	(1.91)	121	229K	2B
1398/10/11	7,190	6,852	7,490	7,127	(0.93)	3,012	13M	92B
1398/10/10	7,350	7,140	7,400	7,194	(4.27)	3,230	21M	150B
1398/10/09	7,630	7,300	7,644	7,515	(0.27)	2,347	11M	79B
1398/10/08	7,768	7,400	7,770	7,535	(0.19)	2,567	13M	99B
1398/10/07	7,351	7,133	7,644	7,549	3.70	4,880	43M	321B
1398/10/04	7,284	7,210	7,284	7,280	4.93	3,239	32M	236B
1398/10/03	6,651	6,523	7,209	6,938	1.05	5,963	41M	285B
1398/10/02	7,105	6,780	7,105	6,866	(3.78)	2,123	9M	61B
1398/10/01	7,120	7,011	7,217	7,136	3.81	2,363	13M	93B
1398/09/30	6,699	6,601	7,030	6,874	2.66	2,830	16M	111B
1398/09/27	6,840	6,580	6,854	6,696	(3.32)	3,247	13M	84B
1398/09/26	7,100	6,837	7,100	6,926	(3.75)	4,618	24M	163B
1398/09/25	7,101	7,021	7,400	7,196	1.42	3,840	23M	167B
1398/09/24	7,403	6,790	7,403	7,095	0.62	7,994	61M	434B
1398/09/23	7,051	7,051	7,051	7,051	4.99	468	2M	18B
1398/09/20	6,599	6,477	6,765	6,716	4.24	1,171	13M	85B
1398/09/19	6,450	6,300	6,450	6,443	4.88	2,810	25M	162B
1398/09/18	6,143	6,143	6,143	6,143	4.99	548	7M	41B
1398/09/17	5,650	5,555	5,959	5,851	3.08	2,724	16M	94B
1398/09/16	5,610	5,610	5,792	5,676	1.14	2,315	9M	52B
1398/09/13	5,689	5,563	5,689	5,612	0.81	1,561	5M	29B
1398/09/12	5,599	5,375	5,698	5,567	2.20	1,686	6M	36B
1398/09/11	5,639	5,365	5,639	5,447	(3.54)	2,943	10M	56B
1398/09/10	5,820	5,581	5,820	5,647	(0.58)	2,546	8M	44B
1398/09/09	5,588	5,547	5,811	5,680	(0.35)	2,522	8M	47B
1398/09/06	5,726	5,600	5,726	5,700	4.51	2,469	12M	69B
1398/09/05	5,285	5,285	5,561	5,454	2.96	1,139	7M	35B
1398/09/04	5,250	5,201	5,357	5,297	3.82	1,355	5M	26B
1398/09/03	5,196	5,022	5,196	5,102	(0.66)	1,468	5M	24B
1398/09/02	5,340	5,010	5,340	5,136	(2.45)	1,789	7M	36B
1398/08/29	5,378	5,200	5,378	5,265	0.73	1,004	3M	16B
1398/08/28	5,190	5,014	5,263	5,227	4.27	1,014	6M	29B
1398/08/27	4,777	4,777	5,120	5,013	0.0	1,094	3M	17B
1398/08/26	5,012	5,012	5,100	5,013	(4.97)	1,314	8M	41B
1398/08/25	5,490	5,183	5,490	5,275	(2.3)	1,373	4M	22B
1398/08/22	5,600	5,190	5,618	5,399	(1.17)	1,543	6M	30B
1398/08/21	5,330	5,282	5,475	5,463	4.76	1,263	6M	31B
1398/08/20	5,150	5,150	5,379	5,215	(0.55)	1,467	5M	26B
1398/08/19	5,400	5,124	5,450	5,244	(2.76)	1,549	5M	24B
1398/08/18	5,390	5,287	5,690	5,393	(2.69)	1,698	4M	23B
1398/08/14	5,510	5,401	5,700	5,542	(0.79)	1,060	3M	18B
1398/08/13	5,899	5,507	5,899	5,586	(3.62)	2,072	6M	32B
1398/08/12	5,635	5,635	5,940	5,796	0.14	2,131	6M	35B
1398/08/11	6,100	5,600	6,100	5,788	(1.4)	2,862	7M	42B
1398/08/08	5,872	5,700	5,872	5,870	4.95	1,697	9M	52B
1398/08/06	5,540	5,401	5,616	5,593	4.56	385	2M	12B
1398/08/04	5,490	5,250	5,490	5,349	0.64	1,778	6M	33B
1398/08/01	5,442	5,050	5,442	5,315	2.55	2,381	10M	51B
1398/07/30	5,183	5,183	5,183	5,183	4.98	146	2M	9B
1398/07/29	4,871	4,871	5,177	4,937	(3.71)	3,014	19M	95B
1398/07/28	5,122	5,122	5,200	5,127	(4.9)	330	1M	6B
1398/07/24	5,384	5,384	5,500	5,391	(4.87)	1,885	10M	53B
1398/07/23	5,715	5,641	5,943	5,667	(4.55)	882	5M	26B
1398/07/22	6,081	5,917	6,240	5,937	(4.67)	2,072	11M	64B
1398/07/21	6,600	6,192	6,600	6,228	(4.43)	2,909	19M	115B
1398/07/20	6,500	6,305	6,619	6,517	3.38	2,248	8M	52B
1398/07/17	6,300	6,259	6,580	6,304	(4.31)	2,749	16M	98B
1398/07/16	6,634	6,386	7,056	6,588	(1.99)	4,304	23M	152B
1398/07/15	6,995	6,616	7,090	6,722	(3.48)	4,002	20M	137B
1398/07/14	6,955	6,955	7,110	6,964	(4.88)	3,969	27M	187B
1398/07/13	7,410	6,900	7,515	7,321	2.28	7,568	29M	214B
1398/07/10	6,920	6,880	7,282	7,158	3.20	7,223	57M	407B
1398/07/09	7,053	6,600	7,053	6,936	3.25	3,655	39M	267B
1398/07/08	6,718	6,718	6,718	6,718	4.99	518	14M	92B
1398/07/07	6,399	6,399	6,399	6,399	4.99	676	15M	94B
1398/07/06	6,005	6,005	6,106	6,095	4.80	1,190	18M	107B
1398/07/03	5,891	5,675	5,891	5,816	0.54	2,437	8M	47B
1398/07/02	5,970	5,672	5,970	5,785	(3.1)	3,601	13M	75B
1398/07/01	6,050	5,847	6,080	5,970	2.10	3,726	22M	134B
1398/06/31	5,751	5,665	5,894	5,847	4.15	3,999	33M	194B
1398/06/30	5,418	5,418	5,655	5,614	3.73	2,258	9M	52B
1398/06/27	5,682	5,346	5,682	5,412	(3.82)	3,339	14M	77B
1398/06/26	5,800	5,538	5,800	5,627	(3.47)	4,653	18M	100B
1398/06/25	5,900	5,700	5,997	5,829	(0.68)	6,627	30M	172B
1398/06/24	5,940	5,700	5,970	5,869	(1.86)	4,220	14M	85B
1398/06/23	6,191	5,870	6,191	5,980	0.12	9,529	36M	214B
1398/06/20	5,719	5,719	5,981	5,973	4.84	5,758	29M	171B
1398/06/17	5,790	5,591	5,930	5,697	(3.19)	2,275	12M	66B
1398/06/16	5,980	5,730	6,000	5,885	0.67	1,439	7M	44B
1398/06/13	5,790	5,750	5,940	5,846	2.69	964	6M	33B
1398/06/12	5,752	5,633	5,900	5,693	(3.98)	1,613	9M	52B
1398/06/11	6,011	5,828	6,134	5,929	(3.34)	986	7M	43B
1398/06/10	6,200	6,025	6,340	6,134	(3.28)	1,648	8M	52B
1398/06/09	6,598	6,025	6,620	6,342	0.0	1,936	10M	62B
1398/06/06	6,200	5,981	6,588	6,342	0.75	2,304	11M	67B
1398/06/05	6,589	6,218	6,589	6,295	(3.82)	2,672	18M	114B
1398/06/04	6,390	6,390	6,590	6,545	4.27	1,312	11M	74B
1398/06/03	6,700	6,119	6,700	6,277	(2.55)	1,629	12M	75B
1398/06/02	6,440	6,320	6,442	6,441	4.97	1,252	20M	126B
1398/05/30	6,118	5,900	6,155	6,136	4.67	1,174	20M	125B
1398/05/28	5,729	5,511	5,916	5,862	4.03	1,365	20M	120B
1398/05/27	5,629	5,500	5,880	5,635	(0.69)	891	8M	44B
1398/05/26	5,910	5,629	5,987	5,674	(4.24)	1,534	15M	83B
1398/05/23	5,880	5,747	6,033	5,925	3.12	1,232	10M	57B
1398/05/22	5,730	5,631	5,749	5,746	4.93	999	19M	110B
1398/05/20	5,500	5,316	5,631	5,476	2.11	1,203	20M	109B
1398/05/19	5,599	5,300	5,599	5,363	(2.76)	1,087	11M	57B
1398/05/16	5,498	5,321	5,635	5,515	2.72	1,047	9M	51B
1398/05/15	5,570	5,250	5,579	5,369	(2.75)	1,255	9M	49B
1398/05/14	5,650	5,271	5,719	5,521	1.17	2,884	25M	138B
1398/05/13	5,399	5,360	5,462	5,457	4.90	770	14M	76B
1398/05/12	5,200	5,070	5,236	5,202	4.31	1,627	26M	133B
1398/05/09	4,746	4,651	5,011	4,987	4.48	1,625	36M	179B
1398/05/08	4,700	4,600	4,949	4,773	(0.27)	1,645	11M	54B
1398/05/07	4,825	4,642	4,825	4,786	4.13	3,333	44M	211B
1398/05/06	4,596	4,596	4,596	4,596	4.98	276	10M	47B
1398/05/05	4,378	4,378	4,378	4,378	4.99	125	3M	15B
1398/05/02	4,170	4,130	4,170	4,170	4.98	392	13M	54B
1398/05/01	4,035	3,834	4,180	3,972	(4.38)	1,744	35M	139B
1398/04/25	4,250	4,149	4,345	4,154	(4.88)	820	10M	41B
1398/04/24	4,460	4,197	4,593	4,367	(1.13)	1,586	11M	48B
1398/04/23	4,446	4,364	4,529	4,417	(3.83)	2,335	21M	92B
1398/04/22	4,750	4,541	4,789	4,593	(3.91)	617	6M	30B
1398/04/19	4,955	4,718	5,149	4,780	(3.75)	1,202	14M	66B
1398/04/18	5,107	4,859	5,173	4,966	(2.89)	1,877	25M	122B
1398/04/17	5,105	5,105	5,350	5,114	(4.82)	2,221	40M	204B
1398/04/16	5,373	5,373	5,373	5,373	(4.99)	62	642K	3B
1398/04/15	5,578	5,578	5,578	5,655	(3.68)	46	443K	2B
1398/04/12	5,628	5,628	5,628	5,871	(0.89)	55	108K	610M
1398/04/11	5,974	5,676	6,272	5,924	4.11	731	17M	102B
1398/04/04	5,688	5,461	5,694	5,690	4.92	726	18M	103B
1398/04/03	5,340	5,178	5,435	5,423	4.75	754	18M	95B
1398/04/02	4,815	4,815	5,200	5,177	4.52	835	13M	68B
1398/04/01	4,960	4,947	5,180	4,953	(4.88)	349	6M	30B
1398/03/29	5,031	5,031	5,388	5,207	(1.46)	518	5M	24B
1398/03/28	5,398	5,010	5,490	5,284	1.03	1,042	15M	78B
1398/03/27	5,242	4,761	5,243	5,230	4.73	994	24M	127B
1398/03/26	4,994	4,994	4,994	4,994	4.98	249	10M	51B
1398/03/25	4,749	4,557	4,776	4,757	4.57	651	16M	76B
1398/03/22	4,557	4,557	4,557	4,549	4.82	44	577K	3B
1398/03/21	4,340	4,140	4,340	4,340	4.98	476	18M	76B
1398/03/20	4,134	4,133	4,134	4,134	4.98	404	12M	49B
1398/03/19	3,770	3,700	3,965	3,938	4.26	404	6M	23B
1398/03/18	3,801	3,700	3,886	3,777	(0.16)	160	956K	4B
1398/03/13	3,870	3,640	3,902	3,783	(0.66)	406	4M	14B
1398/03/12	3,813	3,793	3,970	3,808	(4.61)	773	6M	25B
1398/03/11	4,049	3,730	4,060	3,992	3.23	423	4M	17B
1398/03/08	3,767	3,578	3,954	3,867	2.68	797	10M	38B
1398/03/07	3,797	3,670	3,920	3,766	(0.34)	510	4M	15B
1398/03/05	3,670	3,670	4,041	3,779	(2.17)	1,359	15M	58B
1398/03/04	3,863	3,863	3,863	3,863	(4.99)	79	1M	4B
1398/03/01	4,128	3,858	4,128	4,066	3.41	1,719	28M	114B
1398/02/31	3,932	3,932	3,932	3,932	4.99	102	600K	2B
1398/02/30	3,649	3,467	3,831	3,745	1.55	522	8M	28B
1398/02/28	3,688	3,688	3,688	3,688	4.98	39	762K	3B
1398/02/25	3,513	3,513	3,513	3,513	4.99	284	8M	27B
1398/02/24	3,346	3,346	3,346	3,346	4.99	100	2M	8B
1398/02/23	3,046	3,046	3,198	3,187	4.63	118	1M	4B
1398/02/22	3,260	2,953	3,260	3,046	(1.99)	514	4M	12B
1398/02/21	3,113	2,966	3,114	3,108	4.79	520	9M	27B
1398/02/18	2,742	2,742	3,026	2,966	2.91	640	9M	27B
1398/02/17	2,950	2,870	3,051	2,882	(4.6)	206	2M	6B
1398/02/16	3,039	2,908	3,211	3,021	(1.31)	1,050	14M	43B
1398/02/15	3,081	2,857	3,081	3,061	4.29	625	13M	40B
1398/02/14	2,971	2,840	2,982	2,935	3.35	218	2M	6B
1398/02/11	2,756	2,756	2,894	2,840	3.01	680	6M	16B
1398/02/10	2,796	2,680	2,796	2,757	3.53	1,149	15M	41B
1398/02/09	2,650	2,600	2,672	2,663	4.64	336	3M	8B
1398/02/08	2,490	2,489	2,563	2,545	4.26	285	3M	7B
1398/02/07	2,390	2,390	2,490	2,441	2.26	386	4M	9B
1398/02/04	2,428	2,361	2,428	2,387	(0.04)	202	1M	3B
1398/02/03	2,410	2,352	2,450	2,388	(1.97)	263	2M	5B
1398/02/02	2,486	2,380	2,520	2,436	(0.08)	398	3M	7B
1398/01/31	2,366	2,340	2,448	2,438	4.55	293	2M	5B
1398/01/28	2,439	2,282	2,439	2,332	(2.39)	336	2M	5B
1398/01/27	2,519	2,360	2,519	2,389	(3.82)	620	3M	8B
1398/01/26	2,450	2,430	2,559	2,484	1.14	477	3M	6B
1398/01/25	2,530	2,440	2,530	2,456	(4.36)	953	6M	15B
1398/01/24	2,700	2,511	2,700	2,568	(1.8)	826	4M	12B
1398/01/21	2,540	2,458	2,651	2,615	3.56	1,415	10M	27B
1398/01/20	2,400	2,400	2,552	2,525	3.87	999	8M	20B
1398/01/19	2,360	2,307	2,499	2,431	1.17	666	5M	12B
1398/01/18	2,478	2,333	2,478	2,403	0.59	471	3M	6B
1398/01/17	2,339	2,262	2,440	2,389	2.80	580	4M	9B
1398/01/11	2,385	2,281	2,389	2,324	(1.61)	594	4M	8B
1398/01/10	2,398	2,315	2,398	2,362	3.42	605	4M	10B
1398/01/07	2,255	2,210	2,310	2,284	3.82	586	5M	12B
1398/01/06	2,215	2,161	2,250	2,200	0.32	433	2M	5B
1398/01/05	2,160	2,140	2,222	2,193	1.29	284	1M	2B
1397/12/28	2,195	2,145	2,198	2,165	0.51	480	2M	4B
1397/12/27	2,083	2,073	2,164	2,154	4.51	401	3M	7B
1397/12/26	2,050	2,040	2,080	2,061	0.0	184	1M	3B
1397/12/20	2,080	2,055	2,080	2,061	0.0	198	945K	2B
1397/12/19	2,090	2,050	2,090	2,061	(0.29)	183	972K	2B
1397/12/18	2,100	2,030	2,100	2,067	0.73	307	2M	3B
1397/12/15	2,058	2,041	2,074	2,052	(0.82)	288	1M	3B
1397/12/14	2,089	2,061	2,090	2,069	(1.38)	224	815K	2B
1397/12/13	2,109	2,087	2,120	2,098	(0.57)	228	899K	2B
1397/12/12	2,135	2,100	2,135	2,110	(0.57)	194	613K	1B
1397/12/11	2,101	2,101	2,140	2,122	1.29	328	1M	3B
1397/12/08	2,130	2,078	2,144	2,095	(0.05)	271	2M	5B
1397/12/07	2,120	2,073	2,130	2,096	(1.78)	169	684K	1B
1397/12/06	2,120	2,100	2,152	2,134	0.76	168	1M	3B
1397/12/05	2,100	2,090	2,149	2,118	1.44	235	1M	3B
1397/12/04	2,111	2,050	2,166	2,088	(1.09)	417	3M	6B
1397/12/01	2,130	2,066	2,153	2,111	(0.89)	200	728K	2B
1397/11/30	2,111	2,100	2,172	2,130	(2.02)	326	1M	3B
1397/11/29	2,204	2,136	2,232	2,174	1.21	742	4M	8B
1397/11/28	2,097	2,080	2,173	2,148	3.77	825	6M	12B
1397/11/27	2,050	2,040	2,100	2,070	1.42	414	3M	5B
1397/11/24	2,041	2,000	2,100	2,041	(0.58)	262	1M	3B
1397/11/23	2,053	2,031	2,070	2,053	0.15	172	583K	1B
1397/11/21	2,060	2,040	2,099	2,050	(1.25)	195	731K	1B
1397/11/17	2,086	2,066	2,090	2,076	(0.48)	119	402K	832M
1397/11/16	2,118	2,071	2,122	2,086	0.05	175	760K	2B
1397/11/15	2,100	2,065	2,128	2,085	1.16	126	451K	944M
1397/11/14	2,092	2,040	2,117	2,061	(1.48)	372	2M	4B
1397/11/13	2,096	2,050	2,130	2,092	0.10	273	1M	3B
1397/11/10	2,086	2,078	2,115	2,090	(0.43)	168	609K	1B
1397/11/09	2,140	2,087	2,149	2,099	(0.33)	205	973K	2B
1397/11/08	2,071	2,071	2,130	2,106	0.53	184	1M	2B
1397/11/07	2,119	2,072	2,130	2,095	(0.48)	295	2M	3B
1397/11/06	2,120	2,090	2,158	2,105	(1.08)	225	1M	3B
1397/11/03	2,135	2,100	2,174	2,128	0.61	230	889K	2B
1397/11/02	2,160	2,100	2,160	2,115	1.88	152	384K	820M
1397/11/01	2,189	2,052	2,189	2,076	(3.84)	305	2M	4B
1397/10/30	2,208	2,139	2,208	2,159	(0.69)	261	1M	3B
1397/10/29	2,210	2,160	2,210	2,174	(2.55)	244	1M	3B
1397/10/26	2,268	2,187	2,299	2,231	0.13	405	3M	6B
1397/10/25	2,201	2,180	2,266	2,228	2.39	521	3M	7B
1397/10/24	2,170	2,141	2,209	2,176	1.54	262	2M	4B
1397/10/23	2,179	2,131	2,179	2,143	(0.28)	330	1M	3B
1397/10/22	2,133	2,133	2,179	2,149	(0.32)	224	936K	2B
1397/10/19	2,133	2,133	2,171	2,156	(0.14)	165	575K	1B
1397/10/18	2,200	2,130	2,221	2,159	(1.77)	217	1M	2B
1397/10/17	2,150	2,140	2,250	2,198	1.52	376	2M	4B
1397/10/16	2,193	2,150	2,199	2,165	(1.01)	134	635K	1B
1397/10/15	2,239	2,150	2,239	2,187	(0.68)	261	2M	4B
1397/10/12	2,182	2,170	2,239	2,202	1.62	401	2M	4B
1397/10/11	2,150	2,112	2,217	2,167	2.17	379	2M	5B
1397/10/10	2,139	2,090	2,148	2,121	(0.09)	137	489K	1B
1397/10/09	2,160	2,092	2,172	2,123	(0.23)	290	1M	3B
1397/10/08	2,125	2,100	2,180	2,128	1.43	326	2M	5B
1397/10/05	2,107	2,080	2,130	2,098	0.87	235	1M	2B
1397/10/04	2,082	2,053	2,120	2,080	(1.38)	195	721K	2B
1397/10/03	2,161	2,085	2,161	2,109	(0.57)	144	724K	2B
1397/10/02	2,120	2,090	2,185	2,121	(0.05)	186	848K	2B
1397/10/01	2,068	2,068	2,149	2,122	(1.12)	80	338K	711M
1397/09/28	2,133	2,130	2,172	2,146	1.47	261	1M	2B
1397/09/27	2,185	2,057	2,185	2,115	(1.76)	135	387K	811M
1397/09/26	2,149	2,112	2,197	2,153	1.65	215	756K	2B
1397/09/25	2,196	2,101	2,198	2,118	(4.21)	431	2M	4B
1397/09/24	2,250	2,151	2,279	2,211	(0.99)	213	944K	2B
1397/09/21	2,289	2,210	2,289	2,233	(0.76)	201	721K	2B
1397/09/20	2,299	2,220	2,299	2,250	(0.62)	95	331K	742M
1397/09/19	2,250	2,230	2,285	2,264	2.40	374	2M	4B
1397/09/18	2,289	2,178	2,322	2,211	(3.53)	539	3M	8B
1397/09/17	2,370	2,263	2,370	2,292	(3.25)	430	2M	4B
1397/09/14	2,374	2,336	2,374	2,369	4.78	746	10M	25B
1397/09/13	2,400	2,217	2,401	2,261	(3.09)	927	14M	33B
1397/09/12	2,462	2,270	2,462	2,333	(1.35)	231	1M	2B
1397/09/11	2,389	2,342	2,457	2,365	1.07	195	3M	8B
1397/09/10	2,485	2,337	2,485	2,340	(4.84)	200	3M	8B
1397/09/07	2,445	2,420	2,488	2,459	3.76	330	3M	6B
1397/09/06	2,370	2,350	2,370	2,370	4.96	203	1M	3B
1397/09/05	2,317	2,256	2,373	2,258	(4.89)	438	10M	23B
1397/09/03	2,460	2,280	2,460	2,374	(0.38)	79	413K	979M
1397/08/30	2,300	2,300	2,386	2,383	4.84	72	884K	2B
1397/08/29	2,267	2,232	2,399	2,273	(3.24)	96	469K	1B
1397/08/28	2,390	2,267	2,400	2,349	(1.55)	85	353K	821M
1397/08/27	2,369	2,344	2,370	2,386	(3.28)	103	411K	966M
1397/08/26	2,580	2,390	2,580	2,467	(1.24)	84	346K	845M
1397/08/23	2,415	2,400	2,550	2,498	(0.56)	87	4M	9B
1397/08/22	2,500	2,450	2,540	2,512	(1.14)	60	299K	741M
1397/08/21	2,469	2,410	2,590	2,541	3.00	79	549K	1B
1397/08/20	2,500	2,373	2,500	2,467	(1.2)	64	188K	453M
1397/08/19	2,456	2,403	2,575	2,497	(0.04)	11	16K	40M
1397/08/15	2,615	2,445	2,615	2,498	(0.04)	26	41K	101M
1397/08/14	2,451	2,412	2,596	2,499	(0.04)	36	39K	97M
1397/08/13	2,440	2,425	2,440	2,500	(2.04)	45	246K	595M
1397/08/12	2,629	2,439	2,629	2,552	(0.55)	28	91K	225M
1397/08/09	2,584	2,572	2,660	2,566	1.02	58	208K	543M
1397/08/07	2,550	2,500	2,580	2,540	2.46	103	658K	2B
1397/08/06	2,500	2,339	2,529	2,479	0.69	92	578K	1B
1397/08/05	2,416	2,415	2,419	2,462	(3.15)	37	382K	922M
1397/08/02	2,535	2,530	2,538	2,542	(4.54)	75	552K	1B
1397/08/01	2,740	2,603	2,800	2,663	(2.81)	130	800K	2B
1397/07/30	2,890	2,680	2,890	2,740	(2.14)	89	587K	2B
1397/07/29	2,930	2,752	3,000	2,800	(3.31)	199	1M	4B
1397/07/28	2,875	2,875	3,084	2,896	(4.3)	486	4M	12B
1397/07/25	2,888	2,888	2,888	3,026	(0.43)	9	53K	153M
1397/07/24	2,982	2,982	2,982	3,039	(3.15)	32	382K	1B
1397/07/23	3,094	3,094	3,094	3,138	(3.62)	35	436K	1B
1397/07/22	3,095	3,095	3,095	3,256	(0.03)	2	4K	11M
1397/07/21	3,139	3,139	3,139	3,257	(1.42)	8	172K	541M
1397/07/18	3,140	3,140	3,140	3,304	(0.03)	1	2K	7M
1397/07/17	3,149	3,149	3,149	3,305	(0.27)	18	33K	103M
1397/07/16	3,149	3,149	3,149	3,314	0.0	1	300	945K
1397/07/15	3,166	3,166	3,166	3,314	(0.54)	12	64K	202M
1397/07/14	3,283	3,281	3,480	3,332	(3.5)	102	765K	3B
1397/07/11	3,428	3,428	3,611	3,453	(4.3)	144	1M	5B
1397/07/10	3,743	3,486	3,743	3,608	(1.66)	32	214K	749M
1397/07/09	3,778	3,420	3,778	3,669	1.94	223	2M	8B
1397/07/08	3,607	3,542	3,607	3,599	4.74	192	3M	9B
1397/07/07	3,352	3,338	3,498	3,436	3.12	343	10M	35B
1397/07/04	3,337	3,253	3,410	3,332	1.55	193	2M	8B
1397/07/03	3,290	3,171	3,349	3,281	1.11	158	1M	4B
1397/07/02	3,299	3,199	3,300	3,245	(0.79)	84	775K	3B
1397/07/01	3,499	3,230	3,499	3,271	(3.79)	155	1M	3B
1397/06/31	3,399	3,311	3,403	3,400	4.91	165	2M	5B
1397/06/27	3,231	3,077	3,241	3,241	4.99	188	3M	10B
1397/06/26	3,000	2,921	3,122	3,087	3.80	115	2M	7B
1397/06/25	2,903	2,890	3,030	2,974	(1.29)	76	1M	3B
1397/06/24	2,936	2,900	3,025	3,013	2.66	77	1M	4B
1397/06/21	2,800	2,770	3,038	2,935	1.42	109	665K	2B
1397/06/20	2,974	2,820	2,974	2,894	(0.14)	40	138K	398M
1397/06/19	2,986	2,857	2,986	2,898	(0.14)	24	71K	203M
1397/06/18	2,950	2,949	3,000	2,902	0.76	43	128K	381M
1397/06/17	2,900	2,722	2,900	2,880	2.45	32	517K	1B
1397/06/14	2,720	2,682	2,847	2,811	0.0	27	108K	303M
1397/06/13	2,860	2,720	2,895	2,811	(1.54)	59	478K	1B
1397/06/12	2,805	2,802	2,977	2,855	(3.19)	33	528K	2B
1397/06/11	3,120	2,830	3,120	2,949	(0.77)	37	225K	655M
1397/06/10	2,823	2,823	2,993	2,972	4.24	59	599K	2B
1397/06/07	2,800	2,705	2,894	2,851	3.41	92	767K	2B
1397/06/06	2,676	2,672	2,800	2,757	(1.96)	50	341K	927M
1397/06/05	2,836	2,695	2,885	2,812	(0.81)	41	204K	564M
1397/06/04	2,825	2,693	2,898	2,835	0.35	32	153K	439M
1397/06/03	2,943	2,700	2,943	2,825	0.78	33	246K	702M
1397/05/30	2,735	2,735	2,870	2,803	2.52	56	325K	931M
1397/05/29	2,675	2,675	2,737	2,734	4.87	91	1M	3B
1397/05/28	2,601	2,594	2,695	2,607	0.58	32	124K	329M
1397/05/27	2,670	2,670	2,675	2,592	0.23	18	40K	106M
1397/05/24	2,711	2,600	2,711	2,586	0.08	30	22K	59M
1397/05/23	2,585	2,502	2,585	2,584	4.96	88	940K	2B
1397/05/22	2,415	2,414	2,485	2,462	1.99	63	929K	2B
1397/05/21	2,408	2,310	2,478	2,414	0.29	50	624K	2B
1397/05/20	2,392	2,300	2,506	2,407	0.63	56	356K	860M
1397/05/17	2,478	2,450	2,478	2,392	1.31	12	175K	432M
1397/05/13	2,332	2,306	2,427	2,361	(2.72)	48	585K	1B
1397/05/10	2,460	2,343	2,460	2,427	3.59	42	611K	1B
1397/05/09	2,275	2,275	2,385	2,343	2.99	94	1M	3B
1397/05/08	2,328	2,108	2,328	2,275	2.57	35	467K	1B
1397/04/26	2,250	2,180	2,250	2,237	(2.48)	48	391K	862M
1397/04/25	2,260	2,188	2,278	2,294	(0.39)	70	52K	115M
1397/04/24	2,237	2,200	2,348	2,303	2.17	80	624K	1B
1397/04/23	2,171	2,170	2,247	2,254	(1.31)	32	178K	389M
1397/04/20	2,310	2,185	2,319	2,284	(0.7)	34	413K	940M
1397/04/19	2,350	2,215	2,350	2,300	(1.33)	50	418K	955M
1397/04/17	2,240	2,222	2,304	2,331	(0.3)	27	57K	130M
1397/04/16	2,338	2,300	2,376	2,338	0.0	18	32K	75M
1397/04/13	2,345	2,298	2,345	2,338	(0.34)	18	433K	1B
1397/04/12	2,326	2,295	2,355	2,346	2.89	57	854K	2B
1397/04/11	2,179	2,179	2,299	2,280	4.11	138	1M	2B
1397/04/10	2,216	2,106	2,240	2,190	(1.17)	43	168K	356M
1397/04/09	2,123	2,107	2,275	2,216	(0.05)	52	170K	375M
1397/04/06	2,262	2,150	2,297	2,217	0.05	40	118K	262M
1397/04/05	2,259	2,123	2,265	2,216	(0.81)	101	763K	2B
1397/04/04	2,300	2,152	2,300	2,234	(0.62)	74	432K	963M
1397/04/03	2,199	2,199	2,272	2,248	3.88	123	1M	2B
1397/04/02	2,154	2,131	2,180	2,164	1.60	86	965K	2B
1397/03/30	2,100	2,090	2,169	2,130	(1.39)	68	444K	941M
1397/03/29	2,125	2,090	2,169	2,160	(0.41)	46	118K	250M
1397/03/28	2,176	2,125	2,195	2,169	2.21	147	2M	4B
1397/03/27	2,260	2,089	2,260	2,122	(3.46)	137	714K	2B
1397/03/23	2,198	2,198	2,240	2,198	(4.97)	70	651K	1B
1397/03/22	2,198	2,198	2,198	2,313	0.0	1	10	22K
1397/03/21	2,202	2,202	2,202	2,313	(0.17)	7	23K	50M
1397/03/20	2,204	2,204	2,204	2,317	(0.09)	6	11K	24M
1397/03/19	2,204	2,204	2,204	2,319	0.0	1	455	1M
1397/03/13	2,204	2,204	2,204	2,319	(0.04)	4	5K	10M
1397/03/12	2,207	2,207	2,207	2,320	(0.13)	7	17K	37M
1397/03/09	2,213	2,212	2,284	2,323	(0.21)	12	26K	58M
1397/03/08	2,233	2,232	2,325	2,328	(0.89)	45	177K	404M
1397/03/07	2,340	2,253	2,350	2,349	(0.93)	48	157K	360M
1397/03/06	2,389	2,266	2,389	2,371	(0.59)	22	92K	211M
1397/03/05	2,418	2,301	2,418	2,385	(1.53)	38	200K	463M
1397/03/02	2,440	2,321	2,440	2,422	(0.12)	21	41K	98M
1397/03/01	2,445	2,374	2,497	2,425	(2.92)	83	413K	988M
1397/02/31	2,520	2,380	2,520	2,498	4.08	190	2M	5B
1397/02/30	2,402	2,402	2,402	2,400	4.90	37	588K	1B
1397/02/29	2,371	2,371	2,371	2,288	1.28	10	158K	374M
1397/02/26	2,280	2,279	2,280	2,259	4.01	83	483K	1B
1397/02/25	2,252	2,252	2,252	2,172	1.26	26	150K	339M
1397/02/24	2,210	2,210	2,213	2,145	1.76	24	211K	467M
1397/02/23	2,130	2,126	2,149	2,108	0.38	25	130K	278M
1397/02/22	2,130	2,130	2,130	2,100	0.10	5	31K	66M
1397/02/19	2,063	2,055	2,173	2,098	(1.27)	14	267K	552M
1397/02/18	2,165	2,115	2,195	2,125	0.52	32	118K	256M
1397/02/17	2,180	2,104	2,180	2,114	0.52	22	130K	280M
1397/02/16	2,003	2,003	2,174	2,103	(0.14)	28	148K	309M
1397/02/15	2,120	2,011	2,167	2,106	(0.14)	14	43K	89M
1397/02/11	2,138	2,110	2,170	2,109	0.09	14	32K	69M
1397/02/10	2,097	2,074	2,113	2,107	4.67	100	763K	2B
1397/02/09	2,000	2,000	2,050	2,013	0.05	16	40K	80M
1397/02/08	2,006	1,984	2,049	2,012	0.20	18	136K	277M
1397/02/05	1,941	1,941	2,006	2,008	(0.2)	17	54K	107M
1397/02/04	1,950	1,950	1,951	2,012	(0.3)	8	54K	106M
1397/02/03	1,938	1,938	1,980	2,018	(1.08)	32	132K	255M
1397/02/02	1,954	1,954	1,980	2,040	(0.29)	19	43K	84M
1397/02/01	2,050	1,948	2,050	2,046	(0.2)	14	65K	131M
1397/01/29	2,023	1,949	2,023	2,050	0.0	2	1K	2M
1397/01/28	1,949	1,949	1,950	2,050	(0.05)	4	4K	7M
1397/01/27	1,950	1,950	1,950	2,051	(0.05)	4	6K	11M
1397/01/26	1,959	1,957	1,959	2,052	(0.39)	7	49K	96M
1397/01/22	1,991	1,991	2,039	2,060	(0.1)	12	24K	48M
1397/01/21	1,990	1,970	2,045	2,062	(0.34)	13	59K	119M
1397/01/20	2,000	1,990	2,000	2,069	(0.39)	17	59K	117M
1397/01/18	2,097	2,001	2,097	2,077	0.14	10	116K	244M
1397/01/15	2,060	2,000	2,093	2,074	0.0	9	10K	21M
1397/01/14	2,046	2,040	2,049	2,074	(0.1)	18	35K	71M
1397/01/08	2,011	1,985	2,011	2,076	(0.38)	6	57K	115M
1397/01/07	2,001	1,982	2,001	2,084	(0.05)	6	6K	12M
1397/01/06	1,987	1,983	1,990	2,085	(0.1)	9	12K	24M
1396/12/28	2,089	2,088	2,089	2,087	0.0	7	10K	22M
1396/12/27	2,087	2,001	2,087	2,087	(0.05)	6	65K	135M
1396/12/26	2,030	2,030	2,091	2,088	0.0	7	14K	29M
1396/12/23	1,976	1,974	2,090	2,088	0.53	175	13M	28B
1396/12/22	2,018	2,018	2,079	2,077	(2.21)	68	3M	6B
1396/12/21	2,029	2,029	2,029	2,124	(0.52)	11	62K	127M
1396/12/20	2,033	2,033	2,035	2,135	(0.23)	9	26K	53M
1396/12/19	2,048	2,048	2,099	2,140	(0.7)	22	85K	175M
1396/12/16	2,058	2,058	2,110	2,155	(0.51)	15	60K	123M
1396/12/15	2,073	2,073	2,148	2,166	(0.32)	22	59K	124M
1396/12/14	2,159	2,080	2,159	2,173	(0.37)	9	59K	124M
1396/12/13	2,088	2,087	2,148	2,181	(0.68)	18	89K	186M
1396/12/12	2,093	2,093	2,170	2,196	(0.23)	19	42K	90M
1396/12/09	2,199	2,195	2,223	2,201	3.87	17	42K	93M
1396/11/25	2,632	2,600	2,632	2,645	(0.04)	16	20K	51M
1396/11/24	2,625	2,610	2,668	2,646	(0.15)	16	104K	273M
1396/11/23	2,699	2,555	2,699	2,650	0.0	10	19K	50M
1396/11/21	2,533	2,533	2,650	2,650	(0.04)	12	20K	53M
1396/11/18	2,660	2,536	2,690	2,651	(0.23)	72	1M	3B
1396/11/17	2,600	2,600	2,672	2,657	(0.52)	62	1M	4B
1396/11/16	2,600	2,600	2,630	2,671	(0.07)	3	20K	51M
1396/11/15	2,632	2,631	2,710	2,673	(3.47)	49	1M	3B
1396/11/11	2,768	2,765	2,769	2,769	0.0	15	700K	2B
1396/11/10	2,667	2,663	2,787	2,769	(1.21)	29	702K	2B
1396/11/09	2,720	2,720	2,790	2,803	(0.07)	9	8K	22M
1396/11/08	2,740	2,721	2,760	2,805	(0.64)	14	95K	259M
1396/11/07	2,770	2,740	2,800	2,823	(0.07)	5	15K	42M
1396/11/04	2,731	2,730	2,731	2,825	0.0	3	2K	5M
1396/11/03	2,829	2,799	2,838	2,825	0.0	5	3K	9M
1396/11/02	2,770	2,720	2,888	2,825	(0.11)	11	13K	34M
1396/11/01	2,800	2,800	2,805	2,828	(0.18)	11	60K	168M
1396/10/30	2,781	2,781	2,838	2,833	0.0	10	45K	129M
1396/10/27	2,711	2,708	2,800	2,833	(0.11)	9	21K	59M
1396/10/26	2,733	2,732	2,889	2,836	(0.04)	5	4K	12M
1396/10/25	2,800	2,800	2,839	2,837	(0.07)	8	42K	118M
1396/10/24	2,702	2,702	2,841	2,839	(0.07)	10	47K	133M
1396/10/23	2,841	2,841	2,949	2,841	0.0	3	106K	302M
1396/10/20	2,927	2,754	2,927	2,841	0.04	21	78K	222M
1396/10/19	2,850	2,800	2,850	2,840	0.04	23	73K	209M
1396/10/18	2,900	2,850	2,960	2,839	0.67	32	199K	568M
1396/10/17	2,814	2,790	2,900	2,820	0.25	20	55K	158M
1396/10/16	2,787	2,786	2,926	2,813	0.93	67	602K	2B
1396/10/13	2,787	2,787	2,787	2,787	0.0	5	160K	446M
1396/10/12	2,899	2,700	2,969	2,787	(1.87)	83	761K	2B
1396/10/11	2,800	2,720	2,918	2,840	0.0	12	6K	18M
1396/10/10	2,850	2,749	2,850	2,840	(1.83)	19	222K	620M
1396/10/09	2,938	2,899	2,938	2,893	0.03	7	24K	69M
1396/10/06	2,850	2,790	2,897	2,892	(0.58)	18	93K	263M
1396/10/05	2,861	2,861	2,910	2,909	0.0	3	8K	23M
1396/10/04	2,974	2,853	2,975	2,909	0.0	11	47K	137M
1396/10/03	3,011	2,854	3,011	2,909	(0.07)	3	18K	52M
1396/10/02	2,845	2,845	2,990	2,911	0.03	25	113K	328M
1396/09/29	2,902	2,833	2,902	2,910	(0.07)	13	21K	61M
1396/09/28	2,801	2,801	2,980	2,912	(0.07)	31	124K	359M
1396/09/27	2,955	2,950	2,955	2,914	0.07	6	19K	57M
1396/09/26	2,940	2,920	2,952	2,912	3.56	48	302K	889M
1396/09/25	2,850	2,805	2,998	2,812	(4.74)	67	620K	2B
1396/09/22	2,953	2,907	2,954	2,952	(3.53)	28	293K	852M
1396/09/21	3,098	3,000	3,149	3,060	(0.29)	35	254K	776M
1396/09/20	3,000	3,000	3,100	3,069	(0.03)	15	93K	284M
1396/09/19	3,140	2,921	3,140	3,070	(0.1)	27	107K	328M
1396/09/18	3,098	3,008	3,140	3,073	0.03	19	50K	156M
1396/09/14	3,079	3,079	3,142	3,072	0.0	2	10K	31M
1396/09/13	3,003	3,003	3,089	3,072	(0.07)	9	16K	47M
1396/09/12	2,952	2,952	3,090	3,074	(0.03)	8	12K	35M
1396/09/11	2,964	2,963	2,985	3,075	(1.38)	22	113K	334M
1396/09/08	3,100	3,023	3,199	3,118	(1.27)	22	152K	463M
1396/09/07	3,060	3,060	3,197	3,158	(0.5)	9	86K	266M
1396/09/05	3,165	3,165	3,299	3,174	0.03	19	55K	175M
1396/09/04	3,060	3,050	3,189	3,173	(0.41)	20	68K	210M
1396/09/01	3,209	3,100	3,210	3,186	(0.28)	11	57K	179M
1396/08/30	3,210	3,098	3,230	3,195	(2.02)	28	174K	541M
1396/08/29	3,200	3,200	3,300	3,261	0.0	6	5K	16M
1396/08/27	3,150	3,150	3,300	3,261	0.37	23	133K	438M
1396/08/24	3,200	3,130	3,200	3,249	(0.03)	6	12K	37M
1396/08/23	3,266	3,266	3,266	3,250	0.0	1	5K	16M
1396/08/22	3,250	3,200	3,290	3,250	(0.25)	26	91K	294M
1396/08/21	3,111	3,110	3,200	3,258	(0.21)	10	37K	119M
1396/08/20	3,243	3,200	3,243	3,265	(0.12)	9	26K	82M
1396/08/17	3,269	3,269	3,269	3,269	(5.0)	57	904K	3B
1396/08/16	3,309	3,309	3,380	3,441	(1.21)	23	107K	357M
1396/08/15	3,374	3,325	3,399	3,483	(0.49)	22	51K	173M
1396/08/14	3,514	3,373	3,514	3,500	(0.62)	32	95K	326M
1396/08/13	3,455	3,400	3,587	3,522	2.32	76	696K	2B
1396/08/10	3,445	3,380	3,445	3,442	4.91	190	3M	9B
1396/08/09	3,242	3,242	3,281	3,281	4.99	32	419K	1B
1396/08/08	3,127	3,100	3,231	3,125	1.53	58	142K	456M
1396/08/07	2,980	2,979	3,127	3,078	3.32	98	412K	1B
1396/08/06	2,979	2,979	3,080	2,979	0.0	5	46K	137M
1396/08/03	3,100	2,957	3,100	2,979	0.74	21	111K	336M
1396/08/02	2,990	2,990	3,065	2,957	0.99	22	88K	271M
1396/08/01	3,005	2,907	3,120	2,928	(4.28)	60	701K	2B
1396/07/30	3,160	3,100	3,160	3,059	0.07	9	14K	45M
1396/07/29	3,099	3,050	3,195	3,057	0.26	14	176K	541M
1396/07/26	3,200	3,000	3,260	3,049	(3.42)	44	471K	1B
1396/07/25	3,050	3,050	3,282	3,157	0.10	24	121K	384M
1396/07/24	3,020	3,020	3,025	3,154	(0.19)	6	17K	53M
1396/07/23	3,016	2,990	3,200	3,160	0.41	19	120K	384M
1396/07/22	3,011	3,010	3,011	3,147	(0.35)	4	30K	90M
1396/07/19	3,250	3,249	3,250	3,158	0.0	2	1K	3M
1396/07/17	3,031	3,010	3,237	3,158	(0.09)	14	14K	44M
1396/07/16	3,310	3,062	3,310	3,161	(1.92)	27	276K	865M
1396/07/15	3,230	3,170	3,230	3,223	(0.15)	17	96K	307M
1396/07/12	3,269	3,210	3,269	3,228	0.09	30	123K	397M
1396/07/11	3,290	3,121	3,290	3,225	(0.15)	19	150K	483M
1396/07/10	3,310	3,121	3,310	3,230	0.25	9	55K	180M
1396/07/05	3,170	3,120	3,290	3,222	(0.4)	14	185K	594M
1396/07/04	3,160	3,160	3,271	3,235	0.0	5	10K	33M
1396/07/03	3,233	3,160	3,333	3,235	0.09	9	28K	92M
1396/07/02	3,117	3,117	3,349	3,232	(1.49)	39	298K	959M
1396/07/01	3,156	3,156	3,277	3,281	(1.23)	38	105K	330M
1396/06/29	3,327	3,201	3,330	3,322	(0.15)	13	62K	205M
1396/06/28	3,326	3,326	3,379	3,327	0.03	29	451K	2B
1396/06/27	3,207	3,207	3,429	3,326	(1.45)	46	288K	952M
1396/06/26	3,450	3,300	3,450	3,375	2.55	20	92K	310M
1396/04/14	3,301	3,281	3,432	3,291	0.67	50	74K	252M
1396/04/13	3,113	3,113	3,300	3,269	(0.03)	6	8K	26M
1396/04/12	3,300	3,200	3,460	3,270	(0.82)	27	179K	579M
1396/04/10	3,405	3,300	3,445	3,297	0.49	19	57K	193M
1396/04/07	3,081	3,081	3,402	3,281	1.27	46	227K	751M
1396/04/04	3,199	3,199	3,330	3,240	(0.03)	16	21K	68M
1396/04/03	3,200	3,185	3,205	3,241	(3.31)	43	274K	875M
1396/03/31	3,218	3,193	3,299	3,352	(0.24)	17	20K	65M
1396/03/30	3,244	3,204	3,244	3,360	(0.03)	6	4K	13M
1396/03/29	3,300	3,250	3,435	3,361	(1.21)	30	170K	561M
1396/03/28	3,400	3,350	3,520	3,402	0.18	59	363K	1B
1396/03/27	3,324	3,311	3,444	3,396	(0.06)	8	9K	29M
1396/03/24	3,324	3,324	3,530	3,398	0.0	10	22K	76M
1396/03/23	3,379	3,349	3,410	3,398	0.0	9	44K	151M
1396/03/22	3,310	3,310	3,310	3,398	(0.03)	2	3K	11M
1396/03/21	3,320	3,304	3,639	3,399	(2.24)	28	315K	1B
1396/03/20	3,534	3,383	3,698	3,477	(2.36)	39	285K	981M
1396/03/17	3,471	3,449	3,779	3,561	(1.9)	32	170K	588M
1396/03/16	3,500	3,500	3,500	3,630	(0.06)	1	5K	17M
1396/03/13	3,518	3,518	3,700	3,632	(1.92)	36	551K	2B
1396/03/10	3,760	3,556	3,760	3,703	(1.07)	11	87K	310M
1396/03/09	3,769	3,769	3,769	3,743	0.0	1	628	2M
1396/03/08	3,700	3,583	3,759	3,743	(0.74)	17	108K	396M
1396/03/07	3,662	3,590	3,849	3,771	(0.19)	13	58K	216M
1396/03/06	3,662	3,638	3,662	3,778	(1.13)	14	99K	362M
1396/03/03	3,701	3,701	3,900	3,821	(0.1)	13	23K	85M
1396/03/02	3,819	3,766	3,899	3,825	0.16	36	263K	1B
1396/03/01	3,743	3,740	3,836	3,819	0.0	14	51K	193M
1396/02/31	3,814	3,706	3,822	3,819	(0.08)	39	529K	2B
1396/02/30	3,850	3,701	3,850	3,822	(0.39)	16	50K	186M
1396/02/27	3,650	3,650	3,849	3,837	(0.1)	10	39K	149M
1396/02/26	3,843	3,751	3,898	3,841	0.03	9	20K	78M
1396/02/25	3,680	3,667	3,680	3,840	(0.49)	13	40K	146M
1396/02/23	3,715	3,682	3,715	3,859	(0.41)	18	35K	129M
1396/02/20	3,899	3,732	3,761	3,875	(0.26)	12	31K	116M
1396/02/19	3,758	3,758	3,785	3,885	(1.77)	39	150K	565M
1396/02/18	3,776	3,776	3,892	3,955	(0.45)	16	49K	188M
1396/02/17	4,198	3,922	4,198	3,973	(3.75)	54	362K	1B
1396/02/16	4,128	4,028	4,128	4,128	4.98	149	3M	13B
1396/02/13	3,850	3,849	3,943	3,932	4.69	72	677K	3B
1396/02/12	3,712	3,646	3,851	3,756	(2.11)	32	208K	765M
1396/02/11	3,791	3,702	3,846	3,837	4.75	100	630K	2B
1396/02/10	3,800	3,610	3,800	3,663	(0.14)	38	190K	696M
1396/02/09	3,749	3,500	3,800	3,668	0.08	45	224K	822M
1396/02/06	3,680	3,641	3,681	3,665	0.0	13	40K	145M
1396/02/04	3,632	3,620	3,800	3,665	0.03	11	51K	186M
1396/02/03	3,664	3,664	3,677	3,664	(3.53)	18	969K	4B
1396/02/02	3,714	3,660	4,040	3,798	(1.33)	45	246K	928M
1396/01/30	4,040	3,800	4,040	3,849	(0.28)	16	98K	374M
1396/01/29	3,833	3,833	3,955	3,860	(4.31)	64	624K	2B
1396/01/28	4,430	4,022	4,430	4,034	(4.7)	80	624K	3B
1396/01/27	4,259	4,110	4,263	4,233	4.26	224	6M	25B
1396/01/26	3,720	3,710	4,063	4,060	4.91	164	3M	11B
1396/01/23	3,714	3,714	3,875	3,870	4.85	86	2M	6B
1396/01/21	3,572	3,461	3,718	3,691	4.24	149	2M	8B
1396/01/20	3,541	3,541	3,541	3,541	4.98	69	2M	7B
1396/01/19	3,280	3,280	3,406	3,373	3.98	69	854K	3B
1396/01/16	3,132	3,132	3,256	3,244	(0.09)	12	32K	104M
1396/01/15	3,299	3,204	3,300	3,247	0.0	9	19K	62M
1396/01/14	3,284	3,111	3,389	3,247	(0.58)	24	128K	411M
1396/01/09	3,200	3,200	3,300	3,266	(0.49)	20	81K	258M
1396/01/08	3,242	3,183	3,242	3,282	(2.03)	34	169K	538M
1396/01/07	3,264	3,264	3,320	3,350	(2.47)	36	206K	672M
1396/01/06	3,311	3,307	3,315	3,435	(1.32)	32	110K	363M
1396/01/05	3,342	3,311	3,468	3,481	(0.11)	8	11K	36M
1395/12/28	3,380	3,367	3,479	3,485	(1.66)	31	158K	536M
1395/12/25	3,567	3,400	3,640	3,544	(0.23)	77	197K	697M
1395/12/24	3,565	3,311	3,572	3,552	4.41	153	1M	4B
1395/12/23	3,310	3,310	3,423	3,402	4.36	87	596K	2B
1395/12/22	3,260	3,260	3,260	3,260	4.99	136	2M	6B
1395/12/21	3,105	3,105	3,105	3,105	4.97	30	749K	2B
1395/12/18	2,800	2,800	3,014	2,958	3.03	96	588K	2B
1395/12/17	2,800	2,751	2,850	2,871	(0.21)	8	36K	102M
1395/12/16	2,889	2,750	2,889	2,877	1.91	57	2M	6B
1395/12/15	2,850	2,727	2,850	2,823	(0.81)	134	3M	7B
1395/12/14	2,803	2,727	2,850	2,846	(0.84)	33	117K	325M
1395/12/11	2,852	2,802	2,929	2,870	(0.83)	49	246K	702M
1395/12/10	2,825	2,825	2,948	2,894	(0.03)	4	31K	88M
1395/12/09	2,900	2,860	2,940	2,895	(0.41)	34	136K	392M
1395/12/08	2,890	2,821	2,940	2,907	(0.21)	40	244K	707M
1395/12/07	2,957	2,900	2,957	2,913	0.14	16	64K	187M
1395/12/04	2,805	2,805	2,959	2,909	0.14	38	110K	320M
1395/12/03	2,850	2,831	2,959	2,905	(0.07)	23	28K	82M
1395/12/02	2,820	2,820	2,950	2,907	0.31	27	113K	331M
1395/12/01	2,915	2,901	2,948	2,898	0.42	34	108K	317M
1395/11/30	2,750	2,750	2,950	2,886	0.31	41	246K	711M
1395/11/27	2,885	2,810	2,885	2,877	(0.28)	7	50K	140M
1395/11/26	2,930	2,825	2,930	2,885	(0.17)	16	102K	294M
1395/11/25	2,802	2,802	2,900	2,890	(0.41)	263	5M	14B
1395/11/24	2,831	2,803	2,939	2,902	(1.39)	24	133K	373M
1395/11/23	2,986	2,850	2,986	2,943	(0.61)	11	77K	222M
1395/11/20	2,870	2,870	2,969	2,961	(0.24)	5	30K	87M
1395/11/19	2,892	2,892	2,991	2,968	(0.44)	24	110K	324M
1395/11/18	2,860	2,860	3,045	2,981	(0.13)	14	40K	119M
1395/11/17	2,999	2,852	3,002	2,985	0.17	28	131K	392M
1395/11/16	2,907	2,907	3,040	2,980	2.51	86	323K	968M
1395/11/13	2,831	2,759	2,990	2,907	0.10	87	615K	2B
1395/11/12	3,019	2,898	3,034	2,904	(4.79)	94	916K	3B
1395/11/11	3,180	3,037	3,290	3,050	(4.57)	86	643K	2B
1395/11/10	3,196	3,196	3,196	3,196	1.56	1	10K	32M
1395/10/27	3,122	3,112	3,198	3,147	(0.35)	24	161K	502M
1395/10/26	3,102	3,101	3,186	3,158	(0.38)	23	100K	311M
1395/10/25	3,099	3,099	3,175	3,170	(0.22)	19	54K	169M
1395/10/22	3,100	3,100	3,149	3,177	(0.28)	15	46K	143M
1395/10/20	3,287	3,100	3,287	3,186	(0.03)	6	6K	19M
1395/10/19	3,170	3,097	3,268	3,187	0.54	24	148K	477M
1395/10/18	3,120	3,066	3,140	3,170	(0.91)	34	113K	351M
1395/10/15	3,110	3,110	3,174	3,199	(0.31)	18	59K	186M
1395/10/14	3,151	3,105	3,195	3,209	(1.5)	33	166K	521M
1395/10/13	3,186	3,144	3,210	3,258	(0.7)	30	85K	269M
1395/10/12	3,203	3,151	3,250	3,281	(0.85)	34	101K	323M
1395/10/11	3,440	3,250	3,440	3,309	(0.54)	56	262K	865M
1395/10/08	3,275	3,210	3,400	3,327	1.59	121	243K	817M
1395/10/07	3,271	3,262	3,400	3,275	(4.6)	122	438K	1B
1395/10/06	3,451	3,367	3,451	3,433	(1.38)	65	221K	748M
1395/10/05	3,500	3,388	3,505	3,481	(0.54)	68	168K	581M
1395/10/04	3,500	3,492	3,650	3,500	(4.76)	141	969K	3B
1395/10/01	3,690	3,500	3,845	3,675	0.33	99	265K	975M
1395/09/30	3,500	3,500	3,670	3,663	4.78	334	5M	19B
1395/09/29	3,449	3,358	3,508	3,496	4.64	116	2M	6B
1395/09/28	3,080	3,080	3,386	3,341	3.60	145	1M	3B
1395/09/24	3,400	3,211	3,450	3,225	(4.59)	134	779K	3B
1395/09/23	3,490	3,290	3,574	3,380	(2.23)	137	569K	2B
1395/09/22	3,313	3,160	3,468	3,457	4.66	448	7M	23B
1395/09/21	3,210	3,210	3,307	3,303	4.86	272	4M	13B
1395/09/20	2,901	2,901	3,154	3,150	4.86	216	4M	11B
1395/09/17	3,000	2,920	3,005	3,004	4.96	174	3M	8B
1395/09/16	2,840	2,751	2,889	2,862	4.00	85	1M	4B
1395/09/15	2,872	2,672	2,872	2,752	(1.29)	75	704K	2B
1395/09/14	2,851	2,800	2,851	2,788	0.29	34	154K	431M
1395/09/13	2,880	2,751	2,880	2,780	(3.97)	58	769K	2B
1395/09/09	2,830	2,830	2,997	2,895	(1.46)	45	275K	791M
1395/09/07	2,850	2,850	3,000	2,938	1.42	99	1M	4B
1395/09/06	2,745	2,745	2,970	2,897	2.40	163	2M	6B
1395/09/03	2,820	2,811	2,850	2,829	(2.55)	58	387K	1B
1395/09/02	2,752	2,752	2,999	2,903	1.19	52	353K	1B
1395/09/01	2,800	2,788	2,880	2,869	3.46	115	815K	2B
1395/08/29	2,721	2,721	2,819	2,773	(1.21)	160	2M	5B
1395/08/26	2,866	2,775	2,880	2,807	(3.87)	164	2M	5B
1395/08/25	2,758	2,740	2,926	2,920	4.77	235	5M	14B
1395/08/24	2,730	2,603	2,803	2,787	4.38	191	3M	8B
1395/08/23	2,650	2,496	2,722	2,670	2.97	132	1M	4B
1395/08/22	2,501	2,482	2,699	2,593	(0.54)	91	388K	1B
1395/08/19	2,589	2,589	2,719	2,607	(4.33)	190	1M	4B
1395/08/18	2,738	2,610	2,738	2,725	4.49	471	5M	13B
1395/08/17	2,608	2,608	2,608	2,608	4.99	37	522K	1B
1395/08/16	2,514	2,514	2,514	2,484	3.72	40	305K	766M
1395/08/15	2,395	2,395	2,395	2,395	5.00	80	834K	2B
1395/08/12	2,270	2,260	2,289	2,281	4.63	91	398K	909M
1395/08/11	2,182	2,106	2,240	2,180	(0.59)	74	440K	959M
1395/08/10	2,186	2,180	2,191	2,193	(1.88)	37	354K	774M
1395/08/09	2,181	2,181	2,275	2,235	(1.02)	38	344K	768M
1395/08/08	2,250	2,210	2,250	2,258	(0.92)	37	155K	344M
1395/08/05	2,288	2,250	2,298	2,279	0.97	75	336K	766M
1395/08/04	2,277	2,210	2,287	2,257	3.58	120	775K	2B
1395/08/03	2,141	2,080	2,265	2,179	0.32	236	2M	5B
1395/08/02	2,199	2,162	2,210	2,172	0.09	19	647K	1B
1395/07/28	2,165	2,154	2,180	2,170	1.02	58	390K	846M
1395/07/27	2,100	2,100	2,160	2,148	1.70	56	463K	995M
1395/07/26	2,116	2,098	2,139	2,112	(0.75)	75	523K	1B
1395/07/25	2,131	2,115	2,160	2,128	(2.03)	80	414K	882M
1395/07/24	2,140	2,135	2,185	2,172	0.65	51	514K	1B
1395/07/19	2,126	2,126	2,170	2,158	(0.23)	27	72K	154M
1395/07/18	2,180	2,128	2,180	2,163	(0.14)	17	47K	100M
1395/07/17	2,116	2,116	2,176	2,166	(0.51)	17	128K	275M
1395/07/14	2,161	2,140	2,161	2,177	(1.05)	50	174K	373M
1395/07/13	2,142	2,142	2,230	2,200	0.0	38	130K	287M
1395/07/12	2,151	2,151	2,200	2,200	(0.32)	30	76K	165M
1395/07/11	2,249	2,190	2,250	2,207	0.0	24	76K	167M
1395/07/10	2,152	2,152	2,259	2,207	(0.09)	21	67K	148M
1395/07/07	2,249	2,150	2,250	2,209	0.41	69	244K	542M
1395/07/06	2,150	2,150	2,200	2,200	(0.23)	30	55K	120M
1395/07/05	2,181	2,171	2,211	2,205	(3.5)	66	311K	678M
1395/07/04	2,231	2,230	2,268	2,285	(1.13)	46	148K	333M
1395/07/03	2,389	2,235	2,398	2,311	(1.74)	88	382K	882M
1395/06/31	2,300	2,300	2,390	2,352	3.25	81	729K	2B
1395/06/29	2,183	2,183	2,292	2,278	4.35	82	734K	2B
1395/06/28	2,209	2,130	2,240	2,183	2.15	72	312K	686M
1395/06/27	2,150	2,150	2,200	2,137	1.18	62	147K	321M
1395/06/24	2,100	2,090	2,158	2,112	0.14	32	53K	112M
1395/06/23	2,101	2,100	2,121	2,109	(0.05)	17	119K	251M
1395/06/21	2,100	2,100	2,170	2,110	0.09	7	22K	47M
1395/06/20	2,073	2,072	2,110	2,108	(0.33)	16	98K	204M
1395/06/17	2,147	2,090	2,180	2,115	1.83	47	291K	620M
1395/06/16	2,060	2,060	2,130	2,077	0.44	44	140K	294M
1395/06/15	2,130	2,040	2,130	2,068	0.29	24	85K	177M
1395/06/14	2,104	2,049	2,104	2,062	(4.36)	91	397K	818M
1395/06/13	2,110	2,100	2,125	2,156	(0.42)	18	76K	161M
1395/06/10	2,152	2,121	2,177	2,165	(0.46)	56	177K	380M
1395/06/09	2,151	2,151	2,153	2,175	(0.05)	4	12K	25M
1395/06/08	2,250	2,160	2,240	2,176	0.05	12	26K	58M
1395/06/07	2,200	2,160	2,200	2,175	(0.68)	39	1M	3B
1395/06/06	2,175	2,174	2,258	2,190	(0.05)	15	36K	78M
1395/06/03	2,150	2,150	2,279	2,191	0.69	38	127K	283M
1395/06/02	2,200	2,120	2,200	2,176	(0.59)	42	120K	257M
1395/06/01	2,180	2,151	2,200	2,189	(0.41)	22	105K	228M
1395/05/31	2,161	2,161	2,200	2,198	(0.86)	56	151K	327M
1395/05/30	2,200	2,162	2,200	2,217	(0.18)	32	37K	81M
1395/05/27	2,222	2,200	2,232	2,221	(0.4)	19	137K	301M
1395/05/26	2,200	2,200	2,250	2,230	(0.98)	30	187K	412M
1395/05/25	2,158	2,158	2,235	2,252	(0.79)	41	108K	237M
1395/05/24	2,233	2,200	2,290	2,270	(1.6)	47	189K	421M
1395/05/23	2,226	2,226	2,359	2,307	(1.54)	48	155K	349M
1395/05/20	2,375	2,310	2,378	2,343	(0.55)	76	255K	595M
1395/05/19	2,369	2,250	2,373	2,356	4.25	179	973K	2B
1395/05/18	2,265	2,260	2,265	2,260	4.73	55	388K	879M
1395/05/17	2,060	2,060	2,210	2,158	1.84	69	364K	788M
1395/05/16	2,130	2,085	2,224	2,119	(2.12)	114	551K	1B
1395/05/13	2,090	2,090	2,179	2,165	3.84	48	486K	1B
1395/05/12	2,175	2,069	2,175	2,085	(4.23)	151	1M	2B
1395/05/11	2,179	2,141	2,189	2,177	(1.49)	40	250K	538M
1395/05/10	2,261	2,153	2,261	2,210	(2.43)	79	289K	633M
1395/05/06	2,300	2,240	2,300	2,265	(1.09)	49	317K	717M
1395/04/28	2,350	2,260	2,350	2,305	0.22	23	130K	300M
1395/04/27	2,330	2,210	2,359	2,300	0.31	59	328K	754M
1395/04/26	2,280	2,240	2,400	2,293	(2.72)	58	350K	799M
1395/04/23	2,254	2,236	2,400	2,357	0.60	52	201K	476M
1395/04/22	2,400	2,300	2,400	2,343	(0.38)	32	161K	375M
1395/04/21	2,400	2,322	2,418	2,352	0.21	44	259K	609M
1395/04/20	2,332	2,332	2,394	2,347	(2.65)	88	489K	1B
1395/04/19	2,392	2,332	2,395	2,411	(0.9)	30	148K	350M
1395/04/15	2,470	2,387	2,480	2,433	(0.86)	52	234K	566M
1395/04/14	2,500	2,399	2,500	2,454	(2.81)	52	261K	630M
1395/04/13	2,471	2,445	2,631	2,525	(1.6)	44	346K	872M
1395/04/12	2,600	2,472	2,600	2,566	(1.12)	56	124K	311M
1395/04/09	2,600	2,521	2,600	2,595	(0.8)	16	131K	335M
1395/04/08	2,618	2,550	2,679	2,616	1.43	76	342K	897M
1395/04/06	2,528	2,485	2,619	2,579	3.37	107	1M	3B
1395/04/05	2,560	2,400	2,430	2,495	(0.04)	5	6K	14M
1395/04/02	2,440	2,420	2,521	2,496	3.96	83	1M	3B
1395/04/01	2,409	2,351	2,444	2,401	(0.33)	25	249K	597M
1395/03/31	2,448	2,353	2,448	2,409	(0.12)	16	119K	286M
1395/03/30	2,375	2,332	2,500	2,412	(1.23)	64	782K	2B
1395/03/29	2,500	2,396	2,505	2,442	(1.09)	69	701K	2B
1395/03/26	2,450	2,396	2,490	2,469	(1.04)	45	619K	2B
1395/03/25	2,539	2,400	2,539	2,495	(0.95)	19	111K	271M
1395/03/24	2,587	2,452	2,587	2,519	(1.06)	42	369K	929M
1395/03/23	2,450	2,450	2,563	2,546	0.0	36	304K	775M
1395/03/22	2,561	2,489	2,630	2,546	(2.79)	49	265K	665M
1395/03/19	2,650	2,557	2,685	2,619	0.50	72	507K	1B
1395/03/18	2,567	2,567	2,639	2,606	(3.34)	67	375K	975M
1395/03/17	2,600	2,521	2,742	2,696	3.14	156	999K	3B
1395/03/16	2,567	2,540	2,621	2,614	4.69	165	2M	5B
1395/03/12	2,550	2,421	2,567	2,497	(0.32)	35	78K	191M
1395/03/11	2,442	2,442	2,599	2,505	(2.15)	46	275K	681M
1395/03/10	2,570	2,530	2,579	2,560	1.43	61	389K	998M
1395/03/09	2,502	2,502	2,580	2,524	0.08	45	166K	420M
1395/03/08	2,501	2,500	2,565	2,522	0.32	76	370K	935M
1395/03/05	2,600	2,480	2,600	2,514	(2.03)	56	459K	1B
1395/03/04	2,520	2,410	2,607	2,566	3.34	187	3M	8B
1395/03/03	2,590	2,416	2,590	2,483	(2.36)	84	668K	2B
1395/03/01	2,643	2,453	2,643	2,543	(0.63)	58	140K	353M
1395/02/29	2,643	2,474	2,644	2,559	0.47	171	729K	2B
1395/02/28	2,546	2,539	2,547	2,547	4.99	120	1M	3B
1395/02/27	2,360	2,359	2,443	2,426	4.25	93	576K	1B
1395/02/26	2,349	2,301	2,450	2,327	(3.92)	368	3M	7B
1395/02/25	2,431	2,421	2,450	2,422	(4.95)	203	2M	5B
1395/02/22	2,651	2,504	2,653	2,548	(3.3)	214	2M	4B
1395/02/21	2,540	2,443	2,653	2,635	4.27	323	4M	10B
1395/02/20	2,598	2,420	2,598	2,527	1.36	162	976K	2B
1395/02/19	2,448	2,350	2,537	2,493	3.14	325	2M	6B
1395/02/18	2,379	2,241	2,429	2,417	4.45	260	2M	6B
1395/02/15	2,415	2,297	2,438	2,314	(4.26)	303	3M	6B
1395/02/14	2,437	2,403	2,498	2,417	(4.43)	400	3M	8B
1395/02/13	2,593	2,402	2,593	2,529	2.39	726	6M	15B
1395/02/12	2,470	2,469	2,470	2,470	4.97	100	2M	6B
1395/02/11	2,340	2,180	2,380	2,353	3.79	542	5M	11B
1395/02/08	2,210	2,103	2,313	2,267	2.91	317	4M	9B
1395/02/07	2,203	2,196	2,203	2,203	4.95	632	10M	23B
1395/02/06	2,119	2,119	2,119	2,099	3.96	39	328K	694M
1395/02/05	1,952	1,952	2,042	2,019	3.80	102	1M	3B
1395/02/04	1,833	1,833	1,949	1,945	4.74	376	6M	11B
1395/01/29	1,708	1,708	1,870	1,857	4.27	377	6M	12B
1395/01/28	1,820	1,780	1,820	1,781	(4.91)	417	10M	18B
1395/01/25	1,870	1,862	1,902	1,873	(4.44)	821	14M	26B
1395/01/24	1,970	1,886	1,974	1,960	4.26	927	16M	31B
1395/01/23	1,800	1,760	1,908	1,880	3.41	549	8M	16B
1395/01/22	1,819	1,771	1,819	1,818	4.90	1,501	34M	63B
1395/01/21	1,733	1,733	1,733	1,733	4.97	80	902K	2B
1395/01/18	1,601	1,601	1,653	1,651	4.83	440	12M	19B
1395/01/17	1,509	1,509	1,584	1,575	4.37	550	6M	10B
1395/01/16	1,540	1,485	1,540	1,509	0.07	182	2M	3B
1395/01/15	1,556	1,480	1,556	1,508	(2.33)	99	628K	948M
1395/01/14	1,569	1,520	1,569	1,544	0.13	170	1M	2B
1395/01/11	1,539	1,513	1,570	1,542	0.92	468	3M	4B
1395/01/10	1,531	1,500	1,550	1,528	(1.1)	293	2M	2B
1395/01/09	1,508	1,508	1,555	1,545	1.05	261	2M	3B
1395/01/08	1,559	1,500	1,559	1,529	(1.16)	220	2M	2B
1395/01/07	1,476	1,476	1,561	1,547	2.72	343	3M	4B
1394/12/26	1,480	1,460	1,526	1,506	1.35	623	4M	7B
1394/12/25	1,450	1,450	1,543	1,486	(1.07)	142	1M	2B
1394/12/24	1,487	1,460	1,520	1,502	2.39	240	3M	5B
1394/12/22	1,450	1,433	1,500	1,467	1.03	140	2M	2B
1394/12/19	1,447	1,440	1,487	1,452	(1.63)	197	838K	1B
1394/12/18	1,499	1,445	1,531	1,476	(1.01)	200	1M	2B
1394/12/17	1,500	1,470	1,529	1,491	(1.06)	223	2M	3B
1394/12/16	1,522	1,494	1,538	1,507	(1.57)	206	2M	3B
1394/12/15	1,490	1,470	1,553	1,531	2.96	491	4M	6B
1394/12/12	1,529	1,438	1,570	1,487	(1.0)	363	4M	5B
1394/12/11	1,423	1,423	1,510	1,502	4.38	171	2M	3B
1394/12/10	1,470	1,423	1,470	1,439	(1.24)	169	985K	1B
1394/12/09	1,480	1,435	1,485	1,457	(1.29)	122	766K	1B
1394/12/08	1,499	1,452	1,499	1,476	1.72	102	691K	1B
1394/12/05	1,472	1,426	1,498	1,451	(3.33)	224	2M	4B
1394/12/04	1,511	1,472	1,544	1,501	(2.6)	126	997K	1B
1394/12/03	1,580	1,490	1,580	1,541	(0.52)	206	2M	4B
1394/12/02	1,582	1,492	1,588	1,549	0.72	241	3M	4B
1394/12/01	1,489	1,489	1,541	1,538	4.77	302	5M	7B
1394/11/28	1,420	1,420	1,490	1,468	0.14	190	1M	2B
1394/11/27	1,506	1,443	1,520	1,466	(2.85)	204	2M	2B
1394/11/26	1,488	1,467	1,531	1,509	3.43	272	3M	4B
1394/11/25	1,432	1,426	1,526	1,459	(2.8)	435	5M	8B
1394/11/24	1,568	1,494	1,568	1,501	(4.52)	129	1M	2B
1394/11/21	1,570	1,568	1,600	1,572	(4.73)	286	3M	5B
1394/11/20	1,660	1,556	1,714	1,650	0.79	550	5M	8B
1394/11/19	1,610	1,567	1,678	1,637	1.74	402	4M	6B
1394/11/18	1,629	1,584	1,661	1,609	1.51	337	3M	5B
1394/11/17	1,561	1,561	1,593	1,585	4.41	224	3M	4B
1394/11/14	1,480	1,474	1,550	1,518	(0.52)	207	2M	4B
1394/11/13	1,530	1,485	1,574	1,526	0.33	261	3M	4B
1394/11/12	1,465	1,465	1,538	1,521	3.82	375	6M	9B
1394/11/11	1,443	1,430	1,493	1,465	(1.61)	133	822K	1B
1394/11/10	1,468	1,450	1,526	1,489	(1.52)	203	2M	3B
1394/11/07	1,580	1,506	1,580	1,512	(4.61)	347	4M	6B
1394/11/06	1,639	1,520	1,639	1,585	(0.06)	343	3M	4B
1394/11/05	1,500	1,500	1,614	1,586	3.12	471	6M	10B
1394/11/04	1,519	1,497	1,550	1,538	4.13	402	5M	7B
1394/11/03	1,450	1,402	1,521	1,477	1.93	467	5M	8B
1394/10/30	1,420	1,418	1,474	1,449	1.76	276	2M	3B
1394/10/29	1,386	1,386	1,485	1,424	(0.21)	378	3M	4B
1394/10/28	1,434	1,426	1,440	1,427	(4.93)	266	2M	3B
1394/10/27	1,579	1,486	1,579	1,501	(4.03)	361	4M	6B
1394/10/26	1,530	1,500	1,583	1,564	3.71	380	5M	7B
1394/10/23	1,480	1,420	1,520	1,508	4.14	477	6M	9B
1394/10/22	1,429	1,390	1,470	1,448	3.43	463	5M	7B
1394/10/21	1,341	1,332	1,415	1,400	3.86	433	5M	7B
1394/10/20	1,312	1,293	1,368	1,348	1.35	199	2M	2B
1394/10/19	1,360	1,312	1,388	1,330	(3.69)	231	2M	3B
1394/10/16	1,402	1,346	1,420	1,381	1.25	348	3M	4B
1394/10/15	1,324	1,315	1,377	1,364	3.96	296	3M	4B
1394/10/14	1,310	1,290	1,334	1,312	0.92	236	2M	3B
1394/10/13	1,297	1,270	1,317	1,300	(0.46)	213	2M	2B
1394/10/12	1,300	1,282	1,320	1,306	1.01	228	2M	3B
1394/10/09	1,287	1,262	1,317	1,293	2.38	223	1M	2B
1394/10/07	1,222	1,222	1,290	1,263	1.53	298	2M	3B
1394/10/06	1,201	1,201	1,259	1,244	1.63	143	1M	2B
1394/10/05	1,258	1,200	1,258	1,224	(0.24)	185	1M	2B
1394/10/02	1,202	1,200	1,250	1,227	2.94	104	1M	1B
1394/10/01	1,190	1,180	1,217	1,192	0.25	160	1M	2B
1394/09/30	1,208	1,178	1,229	1,189	(0.17)	135	1M	1B
1394/09/29	1,227	1,178	1,244	1,191	(3.87)	304	2M	3B
1394/09/28	1,290	1,225	1,290	1,239	(3.88)	292	2M	3B
1394/09/25	1,331	1,265	1,331	1,289	(1.38)	154	1M	2B
1394/09/24	1,295	1,295	1,315	1,307	1.24	86	745K	973M
1394/09/23	1,300	1,280	1,305	1,291	(0.08)	147	830K	1B
1394/09/22	1,305	1,283	1,305	1,292	(0.15)	57	615K	794M
1394/09/18	1,286	1,286	1,310	1,294	0.47	42	244K	316M
1394/09/17	1,290	1,284	1,305	1,288	(1.0)	99	582K	750M
1394/09/16	1,329	1,291	1,329	1,301	(2.03)	69	458K	596M
1394/09/15	1,297	1,296	1,341	1,328	2.71	332	2M	3B
1394/09/14	1,328	1,283	1,328	1,293	(1.0)	216	2M	2B
1394/09/10	1,330	1,299	1,330	1,306	(1.58)	156	1M	1B
1394/09/09	1,307	1,294	1,345	1,327	1.69	187	1M	2B
1394/09/08	1,297	1,292	1,328	1,305	0.62	153	774K	1B
1394/09/07	1,320	1,276	1,320	1,297	(0.99)	121	818K	1B
1394/09/04	1,327	1,303	1,330	1,310	(0.15)	109	784K	1B
1394/09/03	1,315	1,310	1,330	1,312	(0.68)	52	478K	627M
1394/09/02	1,347	1,313	1,347	1,321	(1.71)	96	700K	925M
1394/09/01	1,338	1,330	1,368	1,344	1.82	178	1M	2B
1394/08/30	1,315	1,306	1,340	1,320	(0.38)	212	2M	3B
1394/08/27	1,327	1,315	1,343	1,325	0.84	118	1M	2B
1394/08/26	1,327	1,308	1,330	1,314	0.15	138	789K	1B
1394/08/25	1,310	1,307	1,327	1,312	0.0	155	1M	2B
1394/08/24	1,347	1,306	1,347	1,312	(0.61)	83	658K	863M
1394/08/23	1,320	1,302	1,355	1,320	(0.53)	113	865K	1B
1394/08/20	1,310	1,300	1,361	1,327	1.30	192	1M	2B
1394/08/19	1,320	1,300	1,329	1,310	(0.91)	167	1M	2B
1394/08/18	1,337	1,317	1,338	1,322	(0.6)	76	543K	718M
1394/08/17	1,344	1,320	1,349	1,330	(1.7)	78	762K	1B
1394/08/16	1,345	1,324	1,369	1,353	0.0	91	753K	1B
1394/08/13	1,369	1,334	1,372	1,353	0.37	126	1M	2B
1394/08/12	1,342	1,333	1,360	1,348	2.04	109	730K	984M
1394/08/11	1,332	1,301	1,350	1,321	(1.64)	92	625K	825M
1394/08/10	1,320	1,320	1,360	1,343	0.52	122	661K	887M
1394/08/09	1,351	1,320	1,359	1,336	(3.54)	155	1M	2B
1394/08/06	1,400	1,349	1,418	1,385	0.95	467	5M	6B
1394/08/05	1,334	1,334	1,386	1,372	3.94	373	4M	5B
1394/08/04	1,290	1,278	1,335	1,320	3.45	178	1M	2B
1394/08/03	1,301	1,260	1,301	1,276	(2.82)	126	1M	1B
1394/07/29	1,320	1,298	1,330	1,313	(1.2)	69	314K	411M
1394/07/28	1,310	1,310	1,341	1,329	0.38	82	506K	672M
1394/07/27	1,320	1,311	1,350	1,324	(2.29)	80	755K	1000M
1394/07/26	1,448	1,331	1,448	1,355	(3.28)	312	3M	3B
1394/07/25	1,368	1,367	1,423	1,401	3.32	334	3M	4B
1394/07/22	1,304	1,304	1,368	1,356	4.07	283	3M	3B
1394/07/21	1,319	1,286	1,340	1,303	(0.31)	119	1M	1B
1394/07/20	1,282	1,281	1,329	1,307	0.93	60	385K	504M
1394/07/19	1,290	1,281	1,312	1,295	0.54	53	269K	349M
1394/07/18	1,320	1,279	1,320	1,288	(0.23)	57	296K	380M
1394/07/15	1,315	1,281	1,320	1,291	(0.23)	81	431K	556M
1394/07/14	1,305	1,288	1,310	1,294	(3.07)	51	397K	513M
1394/07/13	1,340	1,298	1,376	1,335	0.60	192	1M	1B
1394/07/12	1,260	1,251	1,334	1,327	4.41	145	2M	2B
1394/07/11	1,300	1,260	1,300	1,271	(1.47)	121	1M	1B
1394/07/08	1,308	1,281	1,308	1,290	(1.75)	78	755K	974M
1394/07/07	1,341	1,302	1,341	1,313	(0.08)	33	119K	156M
1394/07/06	1,349	1,293	1,359	1,314	(0.45)	113	819K	1B
1394/07/05	1,297	1,275	1,340	1,320	(0.08)	99	448K	592M
1394/07/04	1,310	1,309	1,343	1,321	(3.15)	105	684K	903M
1394/07/01	1,377	1,336	1,390	1,364	2.17	140	1M	2B
1394/06/31	1,320	1,316	1,336	1,335	4.87	165	2M	2B
1394/06/30	1,290	1,250	1,300	1,273	(1.01)	92	664K	845M
1394/06/29	1,303	1,275	1,325	1,286	(3.24)	163	1M	2B
1394/06/28	1,380	1,301	1,397	1,329	(2.28)	267	3M	4B
1394/06/25	1,320	1,320	1,372	1,360	4.06	151	805K	1B
1394/06/24	1,310	1,285	1,319	1,307	(1.66)	88	800K	1B
1394/06/23	1,301	1,301	1,355	1,329	(0.37)	82	763K	1B
1394/06/22	1,370	1,327	1,372	1,334	(4.44)	123	1M	1B
1394/06/21	1,406	1,360	1,440	1,396	(1.06)	159	2M	3B
1394/06/18	1,450	1,382	1,450	1,411	(0.84)	147	2M	2B
1394/06/17	1,447	1,411	1,447	1,423	(0.28)	101	549K	781M
1394/06/16	1,450	1,407	1,461	1,427	(3.65)	228	2M	3B
1394/06/15	1,499	1,438	1,538	1,481	0.95	466	5M	8B
1394/06/14	1,467	1,467	1,467	1,467	4.94	58	1M	2B
1394/06/11	1,380	1,366	1,401	1,398	4.72	330	4M	6B
1394/06/10	1,300	1,300	1,353	1,335	3.57	226	2M	3B
1394/06/09	1,333	1,280	1,348	1,289	(1.83)	109	1M	2B
1394/06/08	1,300	1,271	1,349	1,313	(0.45)	173	2M	3B
1394/06/07	1,281	1,281	1,338	1,319	3.45	171	3M	4B
1394/06/04	1,319	1,250	1,319	1,275	(1.01)	140	1M	1B
1394/06/03	1,321	1,273	1,322	1,288	(3.88)	345	3M	4B
1394/06/02	1,347	1,320	1,370	1,340	(1.76)	154	1M	2B
1394/06/01	1,401	1,347	1,402	1,364	(2.71)	161	1M	2B
1394/05/31	1,430	1,397	1,433	1,402	(0.64)	98	518K	726M
1394/05/28	1,392	1,391	1,425	1,411	(0.14)	85	644K	908M
1394/05/27	1,430	1,402	1,431	1,413	(3.35)	115	888K	1B
1394/05/26	1,489	1,448	1,500	1,462	0.76	112	748K	1B
1394/05/25	1,400	1,375	1,490	1,451	1.47	341	3M	4B
1394/05/24	1,490	1,421	1,490	1,430	(4.35)	410	3M	4B
1394/05/21	1,556	1,475	1,556	1,495	(2.42)	296	2M	2B
1394/05/19	1,532	1,525	1,568	1,532	(1.1)	79	560K	858M
1394/05/18	1,552	1,521	1,598	1,549	0.52	286	2M	3B
1394/05/17	1,561	1,521	1,561	1,541	(2.1)	232	2M	3B
1394/05/14	1,631	1,556	1,631	1,574	(1.87)	158	815K	1B
1394/05/13	1,610	1,583	1,630	1,604	(1.84)	101	761K	1B
1394/05/12	1,620	1,610	1,653	1,634	2.83	265	2M	4B
1394/05/11	1,580	1,525	1,620	1,589	0.82	355	4M	6B
1394/05/10	1,595	1,552	1,607	1,576	1.61	273	3M	4B
1394/05/07	1,539	1,539	1,590	1,551	(4.2)	446	8M	12B
1394/05/06	1,573	1,573	1,573	1,619	(2.18)	15	180K	284M
1394/04/23	1,720	1,622	1,721	1,664	(1.6)	362	4M	7B
1394/04/22	1,690	1,658	1,692	1,691	4.90	1,135	12M	20B
1394/04/21	1,670	1,585	1,680	1,612	(2.36)	513	4M	6B
1394/04/20	1,670	1,617	1,687	1,651	(2.71)	233	2M	3B
1394/04/16	1,709	1,660	1,724	1,697	1.86	317	3M	5B
1394/04/15	1,688	1,650	1,688	1,666	(0.66)	149	1M	2B
1394/04/14	1,680	1,640	1,719	1,677	(0.12)	184	2M	4B
1394/04/13	1,656	1,650	1,703	1,679	3.39	268	2M	3B
1394/04/10	1,610	1,593	1,658	1,624	(0.92)	159	1M	2B
1394/04/09	1,614	1,596	1,659	1,639	3.21	196	2M	3B
1394/04/08	1,600	1,560	1,619	1,588	0.13	182	2M	3B
1394/04/07	1,610	1,563	1,610	1,586	(2.58)	186	1M	2B
1394/04/06	1,640	1,604	1,660	1,628	(0.91)	108	738K	1B
1394/04/03	1,648	1,636	1,685	1,643	(1.38)	166	1M	2B
1394/04/02	1,640	1,631	1,719	1,666	(0.66)	340	3M	6B
1394/04/01	1,675	1,625	1,707	1,677	2.38	248	2M	4B
1394/03/31	1,669	1,601	1,689	1,638	(1.92)	112	1M	2B
1394/03/30	1,747	1,655	1,747	1,670	(4.13)	455	5M	8B
1394/03/27	1,750	1,705	1,790	1,742	5.07	456	3M	6B
1394/03/24	1,666	1,603	1,676	1,658	3.82	317	3M	6B
1394/03/23	1,550	1,550	1,603	1,597	4.58	362	5M	8B
1394/03/20	1,530	1,471	1,589	1,527	(0.91)	193	2M	3B
1394/03/19	1,603	1,530	1,603	1,541	(4.29)	487	6M	9B
1394/03/18	1,660	1,603	1,689	1,610	(4.56)	299	3M	4B
1394/03/17	1,770	1,672	1,770	1,687	(4.15)	141	1M	2B
1394/03/16	1,795	1,711	1,810	1,760	(0.23)	189	1M	2B
1394/03/12	1,721	1,700	1,778	1,764	4.13	507	6M	10B
1394/03/11	1,663	1,641	1,702	1,694	4.50	318	3M	4B
1394/03/10	1,659	1,581	1,660	1,621	(0.61)	397	3M	5B
1394/03/09	1,740	1,610	1,740	1,631	(3.43)	288	3M	4B
1394/03/06	1,710	1,661	1,785	1,689	(3.38)	436	3M	5B
1394/03/05	1,789	1,720	1,789	1,748	(0.29)	233	2M	4B
1394/03/04	1,744	1,722	1,820	1,753	(2.61)	426	3M	6B
1394/03/03	1,880	1,783	1,880	1,800	(4.05)	740	7M	13B
1394/03/02	1,880	1,803	1,979	1,876	(1.0)	924	9M	17B
1394/02/30	1,912	1,842	1,912	1,895	3.05	781	8M	16B
1394/02/29	1,790	1,790	1,857	1,839	2.97	199	3M	5B
1394/02/28	1,751	1,751	1,810	1,786	1.25	259	3M	6B
1394/02/27	1,786	1,731	1,787	1,764	(1.84)	223	2M	4B
1394/02/23	1,790	1,746	1,848	1,797	0.39	436	4M	7B
1394/02/22	1,788	1,730	1,795	1,790	3.71	565	7M	13B
1394/02/21	1,698	1,656	1,748	1,726	2.68	412	4M	7B
1394/02/20	1,590	1,585	1,705	1,681	1.94	458	5M	8B
1394/02/19	1,572	1,572	1,665	1,649	3.00	439	5M	9B
1394/02/16	1,535	1,535	1,609	1,601	3.42	145	1M	2B
1394/02/15	1,619	1,525	1,619	1,548	(1.28)	60	598K	925M
1394/02/14	1,590	1,557	1,599	1,568	(2.85)	89	1M	2B
1394/02/13	1,621	1,590	1,640	1,614	(2.06)	46	369K	594M
1394/02/09	1,669	1,621	1,709	1,648	(0.18)	132	836K	1B
1394/02/08	1,605	1,605	1,670	1,651	0.79	208	2M	3B
1394/02/07	1,660	1,632	1,683	1,638	(3.59)	202	3M	5B
1394/02/06	1,728	1,675	1,728	1,699	(0.64)	232	3M	4B
1394/02/05	1,685	1,630	1,723	1,710	3.20	441	4M	7B
1394/02/02	1,650	1,623	1,661	1,657	3.69	232	3M	5B
1394/02/01	1,584	1,584	1,679	1,598	(3.09)	343	5M	8B
1394/01/31	1,672	1,641	1,680	1,649	(3.51)	125	1M	2B
1394/01/30	1,690	1,625	1,730	1,709	2.70	801	10M	18B
1394/01/29	1,664	1,648	1,664	1,664	4.00	357	11M	18B
1394/01/26	1,599	1,548	1,600	1,600	3.96	432	10M	16B
1394/01/25	1,520	1,472	1,547	1,539	3.43	173	3M	5B
1394/01/24	1,505	1,487	1,506	1,488	(3.88)	100	2M	3B
1394/01/23	1,589	1,545	1,589	1,548	(3.79)	101	1M	2B
1394/01/22	1,641	1,550	1,641	1,609	1.90	178	2M	3B
1394/01/19	1,543	1,530	1,591	1,579	3.20	311	3M	5B
1394/01/18	1,531	1,524	1,590	1,530	(3.59)	148	2M	3B
1394/01/17	1,660	1,537	1,660	1,587	(0.87)	292	5M	7B
1394/01/16	1,601	1,601	1,601	1,601	3.96	21	408K	653M
1394/01/15	1,573	1,573	1,573	1,540	1.78	9	186K	292M
1394/01/11	1,539	1,480	1,540	1,513	0.13	140	1M	2B
1394/01/10	1,550	1,499	1,580	1,511	(3.2)	112	916K	1B
1394/01/09	1,564	1,520	1,564	1,561	3.79	110	2M	3B
1394/01/08	1,425	1,425	1,515	1,504	3.23	74	567K	852M
1394/01/05	1,460	1,432	1,470	1,457	(0.34)	22	161K	234M
1393/12/27	1,395	1,395	1,476	1,462	2.96	183	2M	3B
1393/12/26	1,440	1,391	1,448	1,420	(1.66)	63	419K	596M
1393/12/25	1,510	1,417	1,510	1,444	(2.1)	102	560K	809M
1393/12/24	1,470	1,450	1,476	1,475	3.87	192	3M	4B
1393/12/23	1,400	1,399	1,426	1,420	3.50	60	819K	1B
1393/12/20	1,362	1,362	1,390	1,372	0.07	132	445K	611M
1393/12/19	1,390	1,360	1,391	1,371	(3.18)	93	1M	2B
1393/12/18	1,430	1,400	1,452	1,416	(0.56)	37	302K	427M
1393/12/17	1,400	1,391	1,449	1,424	1.42	48	288K	413M
1393/12/16	1,400	1,381	1,402	1,404	(0.28)	41	178K	249M
1393/12/13	1,470	1,398	1,470	1,408	(2.29)	98	1M	2B
1393/12/12	1,450	1,392	1,460	1,441	(0.55)	125	967K	1B
1393/12/11	1,435	1,395	1,450	1,449	3.87	241	3M	4B
1393/12/10	1,370	1,370	1,412	1,395	2.72	252	3M	5B
1393/12/09	1,372	1,342	1,372	1,358	1.27	90	656K	890M
1393/12/06	1,360	1,320	1,364	1,341	(2.05)	60	340K	454M
1393/12/05	1,378	1,350	1,380	1,369	1.94	97	742K	1B
1393/12/04	1,350	1,329	1,379	1,343	0.52	123	1M	1B
1393/12/03	1,400	1,329	1,400	1,336	(3.47)	180	2M	3B
1393/12/02	1,380	1,360	1,419	1,384	(1.14)	89	421K	582M
1393/11/29	1,420	1,399	1,445	1,400	(3.91)	142	1M	2B
1393/11/28	1,420	1,420	1,478	1,457	0.83	167	1M	2B
1393/11/27	1,435	1,417	1,460	1,445	1.98	155	824K	1B
1393/11/26	1,440	1,396	1,440	1,417	1.72	107	713K	1B
1393/11/25	1,378	1,378	1,397	1,393	3.65	116	857K	1B
1393/11/21	1,335	1,310	1,376	1,344	0.67	162	816K	1B
1393/11/20	1,353	1,332	1,353	1,335	(3.75)	153	1M	2B
1393/11/19	1,401	1,375	1,401	1,387	(3.14)	188	1M	2B
1393/11/18	1,421	1,415	1,489	1,432	(2.32)	217	1M	2B
1393/11/15	1,455	1,430	1,479	1,466	3.02	496	4M	6B
1393/11/14	1,370	1,370	1,435	1,423	3.12	315	2M	4B
1393/11/13	1,377	1,366	1,410	1,380	(2.95)	349	3M	5B
1393/11/12	1,454	1,346	1,454	1,422	1.64	544	8M	12B
1393/11/11	1,444	1,444	1,444	1,399	0.72	15	96K	138M
1393/11/08	1,390	1,390	1,419	1,389	1.76	33	230K	326M
1393/11/07	1,320	1,310	1,368	1,365	3.72	184	2M	2B
1393/11/06	1,377	1,300	1,377	1,316	(2.81)	129	854K	1B
1393/11/05	1,307	1,307	1,410	1,354	(0.29)	135	790K	1B
1393/11/04	1,362	1,346	1,424	1,358	(3.14)	72	482K	653M
1393/11/01	1,480	1,401	1,480	1,402	(3.91)	205	2M	3B
1393/10/30	1,451	1,442	1,530	1,459	(2.28)	192	2M	3B
1393/10/29	1,540	1,488	1,540	1,493	(3.68)	250	2M	3B
1393/10/28	1,590	1,546	1,607	1,550	(3.73)	242	3M	4B
1393/10/27	1,601	1,562	1,663	1,610	0.63	222	2M	3B
1393/10/24	1,563	1,563	1,607	1,600	3.49	446	6M	9B
1393/10/23	1,550	1,480	1,550	1,546	3.69	414	8M	13B
1393/10/22	1,519	1,519	1,519	1,491	2.05	28	266K	404M
1393/10/21	1,446	1,444	1,526	1,461	(2.86)	326	5M	7B
1393/10/20	1,517	1,502	1,525	1,504	(3.84)	108	1M	2B
1393/10/17	1,630	1,560	1,668	1,564	(3.75)	376	6M	10B
1393/10/16	1,650	1,621	1,660	1,625	(3.73)	303	5M	8B
1393/10/15	1,745	1,674	1,790	1,688	(3.16)	224	3M	5B
1393/10/14	1,701	1,656	1,751	1,743	3.50	272	3M	5B
1393/10/13	1,736	1,669	1,751	1,684	(3.11)	324	3M	5B
1393/10/10	1,741	1,736	1,753	1,738	(3.87)	477	5M	8B
1393/10/09	1,880	1,805	1,880	1,808	(3.83)	51	519K	939M
1393/10/08	1,898	1,800	1,939	1,880	0.70	693	7M	13B
1393/10/07	1,840	1,840	1,868	1,867	3.90	413	6M	11B
1393/10/06	1,780	1,776	1,835	1,797	(2.81)	443	5M	8B
1393/10/03	1,884	1,784	1,884	1,849	2.04	1,115	14M	25B
1393/10/01	1,812	1,812	1,812	1,812	3.96	38	522K	946M
1393/09/29	1,742	1,740	1,744	1,743	3.94	162	3M	5B
1393/09/26	1,669	1,625	1,687	1,677	3.33	359	3M	5B
1393/09/25	1,619	1,619	1,624	1,623	3.91	225	3M	5B
1393/09/24	1,551	1,548	1,610	1,562	(3.1)	364	4M	6B
1393/09/23	1,655	1,580	1,699	1,612	(2.01)	480	5M	8B
1393/09/19	1,630	1,590	1,647	1,645	3.85	144	2M	4B
1393/09/18	1,588	1,520	1,588	1,584	3.73	445	7M	12B
1393/09/17	1,470	1,470	1,547	1,527	2.62	337	4M	6B
1393/09/16	1,559	1,448	1,559	1,488	(1.33)	340	3M	5B
1393/09/15	1,511	1,411	1,513	1,508	3.64	456	7M	10B
1393/09/12	1,500	1,451	1,540	1,455	(3.71)	210	2M	3B
1393/09/11	1,608	1,501	1,608	1,511	(3.33)	359	4M	5B
1393/09/10	1,561	1,561	1,615	1,563	(3.87)	437	7M	10B
1393/09/09	1,624	1,624	1,680	1,626	(3.84)	57	1M	2B
1393/09/08	1,722	1,659	1,794	1,691	(2.14)	666	10M	17B
1393/09/05	1,728	1,728	1,728	1,728	(4.0)	34	541K	935M
1393/09/04	1,747	1,747	1,747	1,800	(1.04)	16	131K	229M
1393/09/03	1,800	1,763	1,877	1,819	0.11	498	5M	9B
1393/09/02	1,879	1,762	1,880	1,817	(0.93)	518	6M	10B
1393/09/01	1,849	1,760	1,860	1,834	2.29	442	5M	9B
1393/08/28	1,800	1,769	1,884	1,793	(2.66)	664	9M	16B
1393/08/27	1,920	1,836	1,920	1,842	(3.66)	501	5M	10B
1393/08/26	1,920	1,821	1,955	1,912	1.43	915	9M	17B
1393/08/25	1,885	1,869	1,885	1,885	3.97	348	10M	20B
1393/08/24	1,800	1,727	1,869	1,813	0.83	804	9M	17B
1393/08/21	1,701	1,701	1,806	1,798	3.51	710	12M	21B
1393/08/20	1,720	1,680	1,747	1,737	3.39	848	9M	15B
1393/08/19	1,640	1,640	1,705	1,680	2.44	376	4M	7B
1393/08/18	1,600	1,587	1,690	1,640	(0.36)	571	4M	7B
1393/08/17	1,731	1,618	1,731	1,646	(2.31)	713	6M	10B
1393/08/14	1,680	1,617	1,704	1,685	2.81	633	8M	14B
1393/08/11	1,641	1,641	1,641	1,639	3.87	41	498K	817M
1393/08/10	1,613	1,613	1,613	1,578	1.74	28	224K	362M
1393/08/07	1,563	1,563	1,563	1,551	3.19	51	404K	632M
1393/08/06	1,483	1,451	1,510	1,503	3.51	308	5M	7B
1393/08/05	1,419	1,397	1,463	1,452	3.20	478	6M	9B
1393/08/04	1,396	1,378	1,448	1,407	0.72	249	2M	3B
1393/08/03	1,394	1,362	1,434	1,397	(0.78)	139	1M	2B
1393/07/30	1,421	1,393	1,429	1,408	(2.09)	189	2M	3B
1393/07/29	1,453	1,400	1,487	1,438	(1.03)	435	5M	8B
1393/07/28	1,440	1,411	1,456	1,453	3.79	324	5M	7B
1393/07/27	1,390	1,335	1,417	1,400	2.71	424	5M	7B
1393/07/26	1,345	1,342	1,364	1,363	3.89	296	4M	6B
1393/07/23	1,299	1,278	1,333	1,312	2.34	418	4M	5B
1393/07/22	1,307	1,262	1,307	1,282	(0.47)	117	1M	1B
1393/07/20	1,270	1,250	1,300	1,288	1.42	151	912K	1B
1393/07/19	1,278	1,250	1,292	1,270	(0.39)	125	1M	1B
1393/07/16	1,300	1,261	1,300	1,275	(2.37)	134	677K	863M
1393/07/15	1,315	1,273	1,319	1,306	2.92	302	4M	5B
1393/07/14	1,244	1,244	1,272	1,269	3.68	95	807K	1B
1393/07/12	1,223	1,221	1,230	1,224	(0.81)	65	468K	572M
1393/07/09	1,182	1,182	1,245	1,234	3.01	252	3M	4B
1393/07/08	1,216	1,187	1,216	1,198	0.50	69	403K	484M
1393/07/07	1,220	1,181	1,220	1,192	(1.24)	102	632K	753M
1393/07/06	1,182	1,181	1,229	1,207	0.67	75	565K	682M
1393/07/05	1,239	1,189	1,239	1,199	(2.2)	55	672K	806M
1393/07/02	1,255	1,212	1,255	1,226	0.0	74	334K	409M
1393/07/01	1,240	1,221	1,240	1,226	0.16	77	347K	426M
1393/06/31	1,260	1,210	1,260	1,224	0.49	97	1M	1B
1393/06/30	1,220	1,210	1,237	1,218	1.50	75	492K	600M
1393/06/29	1,228	1,192	1,228	1,200	0.84	65	443K	532M
1393/06/26	1,258	1,181	1,258	1,190	(3.02)	221	2M	2B
1393/06/25	1,250	1,210	1,260	1,227	(2.0)	206	2M	2B
1393/06/24	1,264	1,231	1,264	1,252	2.79	85	640K	802M
1393/06/23	1,182	1,181	1,246	1,218	1.58	174	1M	1B
1393/06/22	1,223	1,182	1,223	1,199	(2.44)	67	396K	472M
1393/06/19	1,240	1,220	1,244	1,229	(3.23)	248	2M	2B
1393/06/18	1,316	1,264	1,320	1,270	(3.5)	312	2M	3B
1393/06/17	1,330	1,281	1,350	1,316	0.69	123	759K	998M
1393/06/16	1,339	1,285	1,339	1,307	(1.13)	86	643K	840M
1393/06/15	1,337	1,319	1,350	1,322	(3.71)	242	3M	4B
1393/06/12	1,390	1,353	1,409	1,373	(2.56)	210	2M	3B
1393/06/11	1,430	1,380	1,470	1,409	(1.95)	181	1M	2B
1393/06/10	1,390	1,389	1,445	1,437	3.38	318	3M	5B
1393/06/09	1,420	1,379	1,430	1,390	(3.2)	299	3M	4B
1393/06/08	1,460	1,433	1,460	1,436	(3.75)	150	2M	3B
1393/06/05	1,496	1,460	1,496	1,492	3.68	398	6M	9B
1393/06/04	1,435	1,401	1,447	1,439	3.38	189	2M	3B
1393/06/03	1,420	1,360	1,420	1,392	(0.64)	219	2M	3B
1393/06/02	1,446	1,393	1,446	1,401	(3.45)	310	3M	5B
1393/06/01	1,443	1,391	1,474	1,451	2.18	367	3M	5B
1393/05/29	1,400	1,370	1,430	1,420	3.27	656	6M	9B
1393/05/28	1,367	1,351	1,375	1,375	3.93	427	6M	8B
1393/05/27	1,290	1,278	1,336	1,323	2.96	250	3M	3B
1393/05/26	1,287	1,260	1,320	1,285	(1.15)	224	2M	2B
1393/05/25	1,340	1,283	1,340	1,300	(2.69)	212	2M	3B
1393/05/22	1,349	1,300	1,366	1,336	1.44	463	3M	4B
1393/05/21	1,317	1,290	1,324	1,317	3.38	196	2M	3B
1393/05/20	1,208	1,208	1,277	1,274	3.75	328	3M	4B
1393/05/19	1,230	1,212	1,250	1,228	(2.69)	211	2M	2B
1393/05/18	1,282	1,210	1,282	1,262	2.35	395	4M	5B
1393/05/15	1,233	1,233	1,233	1,233	3.96	107	2M	2B
1393/05/14	1,151	1,135	1,203	1,186	2.51	217	2M	2B
1393/05/13	1,125	1,125	1,177	1,157	1.85	160	1M	1B
1393/05/12	1,170	1,123	1,184	1,136	(2.82)	149	2M	2B
1393/05/11	1,189	1,154	1,191	1,169	(1.6)	126	709K	829M
1393/05/06	1,199	1,187	1,199	1,188	(3.88)	244	3M	3B
1393/05/05	1,241	1,191	1,241	1,236	3.52	391	5M	6B
1393/05/04	1,185	1,151	1,201	1,194	3.38	319	4M	4B
1393/05/01	1,170	1,140	1,173	1,155	1.67	274	2M	2B
1393/04/31	1,136	1,121	1,136	1,136	3.93	179	3M	3B
1393/04/30	1,080	1,071	1,101	1,093	3.21	101	1M	1B
1393/04/29	1,085	1,050	1,110	1,059	(2.75)	168	2M	2B
1393/04/25	1,100	1,079	1,118	1,089	(3.03)	309	3M	3B
1393/04/24	1,127	1,120	1,145	1,123	(3.69)	198	2M	2B
1393/04/23	1,189	1,160	1,189	1,166	1.22	91	446K	520M
1393/04/22	1,164	1,121	1,186	1,152	(0.95)	105	612K	705M
1393/04/16	1,272	1,269	1,299	1,273	(3.63)	338	3M	4B
1393/04/15	1,368	1,302	1,368	1,321	(2.58)	83	593K	784M
1393/04/14	1,344	1,310	1,361	1,356	3.59	205	2M	2B
1393/04/11	1,280	1,280	1,347	1,309	(0.15)	618	5M	6B
1393/04/10	1,328	1,275	1,350	1,311	0.15	299	4M	5B
1393/03/10	1,350	1,289	1,350	1,309	0.77	142	1M	1B
1393/03/07	1,316	1,290	1,321	1,299	(1.29)	157	1M	2B
1393/03/05	1,300	1,296	1,329	1,316	0.77	172	1M	1B
1393/03/04	1,350	1,295	1,350	1,306	(2.46)	219	1M	2B
1393/03/03	1,353	1,319	1,368	1,339	(0.74)	155	1M	2B
1393/02/31	1,360	1,340	1,368	1,349	0.90	137	761K	1B
1393/02/30	1,369	1,327	1,369	1,337	0.07	118	568K	760M
1393/02/29	1,328	1,320	1,370	1,336	(0.74)	143	933K	1B
1393/02/28	1,349	1,312	1,400	1,346	(0.96)	201	1M	2B
1393/02/27	1,350	1,347	1,390	1,359	(2.79)	94	464K	629M
1393/02/24	1,412	1,384	1,412	1,398	(1.27)	216	967K	1B
1393/02/22	1,459	1,400	1,459	1,416	(2.41)	161	822K	1B
1393/02/21	1,467	1,400	1,467	1,451	2.83	308	2M	3B
1393/02/20	1,414	1,351	1,415	1,411	3.67	144	1M	2B
1393/02/17	1,359	1,329	1,400	1,361	(1.66)	151	1M	2B
1393/02/16	1,382	1,360	1,420	1,384	(1.77)	174	2M	2B
1393/02/15	1,400	1,390	1,440	1,409	1.00	145	1M	2B
1393/02/14	1,430	1,383	1,430	1,395	(2.45)	135	860K	1B
1393/02/13	1,465	1,400	1,465	1,430	(0.07)	99	543K	776M
1393/02/10	1,390	1,390	1,470	1,431	(0.83)	103	773K	1B
1393/02/09	1,489	1,424	1,489	1,443	(2.7)	95	906K	1B
1393/02/08	1,483	1,471	1,526	1,483	(3.2)	171	1M	2B
1393/02/07	1,581	1,473	1,581	1,532	0.72	369	4M	6B
1393/02/06	1,521	1,521	1,521	1,521	3.96	38	510K	776M
1393/02/03	1,449	1,425	1,466	1,463	3.76	163	2M	3B
1393/02/02	1,420	1,380	1,425	1,410	2.84	233	2M	3B
1393/02/01	1,367	1,354	1,380	1,371	2.62	173	855K	1B
1393/01/31	1,350	1,294	1,390	1,336	(0.82)	191	1M	2B
1393/01/30	1,400	1,338	1,400	1,347	(3.3)	119	1M	2B
1393/01/27	1,391	1,350	1,420	1,393	0.58	197	2M	2B
1393/01/26	1,372	1,371	1,448	1,385	(3.01)	210	2M	3B
1393/01/25	1,389	1,389	1,389	1,428	(1.24)	40	157K	218M
1393/01/24	1,430	1,422	1,435	1,446	(2.36)	66	320K	456M
1393/01/23	1,510	1,476	1,510	1,481	(3.64)	97	540K	800M
1393/01/20	1,524	1,498	1,579	1,537	0.65	146	741K	1B
1393/01/19	1,538	1,517	1,569	1,527	(1.29)	154	828K	1B
1393/01/18	1,600	1,526	1,600	1,547	(1.28)	186	586K	907M
1393/01/17	1,561	1,522	1,600	1,567	1.03	294	2M	3B
1393/01/16	1,560	1,518	1,578	1,551	(0.32)	154	1M	2B
1393/01/11	1,599	1,535	1,599	1,556	0.26	135	660K	1B
1393/01/10	1,535	1,520	1,567	1,552	2.92	110	541K	839M
1393/01/09	1,510	1,483	1,510	1,508	(1.05)	64	315K	472M
1393/01/06	1,501	1,501	1,550	1,524	(1.42)	93	536K	816M
1393/01/05	1,594	1,536	1,594	1,546	(0.64)	74	362K	558M
1392/12/28	1,609	1,538	1,609	1,556	(2.87)	253	2M	3B
1392/12/27	1,630	1,571	1,630	1,602	0.19	308	3M	4B
1392/12/26	1,575	1,550	1,630	1,599	1.52	251	2M	3B
1392/12/25	1,640	1,520	1,640	1,575	(0.51)	323	2M	4B
1392/12/24	1,570	1,560	1,587	1,583	3.74	183	1M	2B
1392/12/19	1,500	1,469	1,530	1,526	(0.26)	227	25M	38B
1392/12/18	1,600	1,527	1,600	1,530	(3.77)	128	970K	1B
1392/12/17	1,576	1,514	1,640	1,590	0.82	254	2M	3B
1392/12/14	1,538	1,520	1,598	1,577	2.60	295	2M	3B
1392/12/13	1,492	1,492	1,616	1,537	(1.09)	227	2M	3B
1392/12/12	1,541	1,537	1,541	1,554	(2.94)	44	376K	578M
1392/12/11	1,667	1,600	1,667	1,601	(3.9)	180	1M	2B
1392/12/10	1,650	1,620	1,705	1,666	0.97	188	1M	2B
1392/12/07	1,647	1,647	1,699	1,650	(3.79)	371	3M	5B
1392/12/06	1,666	1,666	1,666	1,715	(1.15)	28	149K	249M
1392/12/05	1,730	1,728	1,732	1,735	(3.56)	74	466K	806M
1392/12/04	1,812	1,745	1,812	1,799	3.21	392	3M	5B
1392/12/03	1,740	1,730	1,745	1,743	3.87	99	875K	2B
1392/11/30	1,660	1,659	1,680	1,678	3.84	100	1M	2B
1392/11/29	1,619	1,561	1,619	1,616	3.79	396	4M	6B
1392/11/28	1,557	1,557	1,557	1,557	3.94	55	813K	1B
1392/11/27	1,519	1,519	1,519	1,498	2.53	29	324K	492M
1392/11/26	1,395	1,395	1,486	1,461	2.24	176	1M	2B
1392/11/23	1,429	1,429	1,431	1,429	(3.97)	95	716K	1B
1392/11/21	1,520	1,476	1,558	1,488	(3.19)	129	909K	1B
1392/11/20	1,524	1,524	1,600	1,537	(3.15)	281	3M	5B
1392/11/19	1,556	1,556	1,556	1,587	(2.04)	52	262K	408M
1392/11/16	1,680	1,611	1,680	1,620	(3.46)	103	878K	1B
1392/11/15	1,720	1,661	1,770	1,678	(3.01)	193	1M	2B
1392/11/14	1,727	1,727	1,765	1,730	(3.78)	175	1M	2B
1392/11/13	1,895	1,751	1,895	1,798	(1.37)	388	3M	5B
1392/11/12	1,823	1,820	1,823	1,823	3.99	167	2M	3B
1392/11/09	1,762	1,704	1,762	1,753	3.42	254	2M	3B
1392/11/08	1,631	1,605	1,729	1,695	1.92	377	3M	5B
1392/11/07	1,660	1,660	1,723	1,663	(3.82)	153	1M	2B
1392/11/06	1,687	1,650	1,760	1,729	2.13	486	5M	8B
1392/11/05	1,687	1,687	1,736	1,693	(3.64)	374	4M	6B
1392/11/02	1,757	1,757	1,757	1,757	(3.99)	94	656K	1B
1392/11/01	1,793	1,793	1,929	1,830	(1.98)	401	4M	7B
1392/10/30	1,897	1,854	1,897	1,867	(3.31)	60	428K	795M
1392/10/28	1,990	1,918	1,990	1,931	(3.3)	279	1M	3B
1392/10/25	2,035	1,987	2,050	1,997	(3.48)	304	2M	4B
1392/10/24	2,160	2,000	2,160	2,069	(0.39)	370	3M	6B
1392/10/23	2,119	2,044	2,119	2,077	1.32	443	3M	6B
1392/10/22	2,120	2,029	2,170	2,050	(2.98)	179	1M	3B
1392/10/21	2,087	2,000	2,129	2,113	3.17	845	9M	20B
1392/10/18	2,090	2,030	2,093	2,048	(3.12)	703	5M	10B
1392/10/17	2,179	2,090	2,179	2,114	(2.08)	495	3M	5B
1392/10/16	2,120	2,120	2,190	2,159	(0.55)	554	4M	9B
1392/10/15	2,270	2,155	2,270	2,171	(3.25)	698	5M	10B
1392/10/14	2,190	2,190	2,267	2,244	2.94	750	5M	12B
1392/10/11	2,204	2,169	2,218	2,180	(3.5)	805	6M	13B
1392/10/09	2,330	2,246	2,330	2,259	(3.42)	206	1M	3B
1392/10/08	2,350	2,243	2,364	2,339	2.86	1,047	8M	20B
1392/10/07	2,275	2,254	2,275	2,274	3.93	461	6M	13B
1392/10/04	2,160	2,101	2,235	2,188	1.63	955	7M	16B
1392/10/03	2,160	2,120	2,189	2,153	0.65	482	4M	8B
1392/10/01	2,136	2,136	2,160	2,139	(3.87)	697	6M	13B
1392/09/30	2,300	2,202	2,300	2,225	(2.97)	569	4M	9B
1392/09/27	2,280	2,226	2,350	2,293	0.79	906	6M	14B
1392/09/26	2,278	2,200	2,278	2,275	3.83	960	10M	24B
1392/09/25	2,191	2,191	2,191	2,191	3.99	100	970K	2B
1392/09/24	2,032	2,032	2,112	2,107	3.74	177	2M	5B
1392/09/23	2,015	2,015	2,130	2,031	(3.19)	868	9M	18B
1392/09/20	2,079	2,069	2,188	2,098	(2.65)	779	6M	13B
1392/09/19	2,190	2,070	2,200	2,155	1.36	677	6M	13B
1392/09/18	2,195	2,034	2,198	2,126	0.38	1,067	10M	21B
1392/09/17	2,119	2,085	2,125	2,118	3.62	241	3M	5B
1392/09/16	1,950	1,950	2,075	2,044	2.40	1,204	13M	27B
1392/09/13	2,115	1,981	2,115	1,996	(3.25)	1,158	13M	25B
1392/09/12	2,002	2,000	2,078	2,063	3.20	1,206	13M	28B
1392/09/11	1,938	1,873	2,024	1,999	2.67	1,096	12M	24B
1392/09/10	1,947	1,900	1,947	1,947	3.95	1,305	29M	57B
1392/09/09	1,873	1,873	1,873	1,873	4.00	119	3M	6B
1392/09/06	1,801	1,761	1,801	1,801	3.98	353	7M	12B
1392/09/05	1,766	1,650	1,766	1,732	1.94	2,107	25M	43B
1392/09/04	1,699	1,699	1,699	1,699	3.98	116	1M	2B
1392/09/03	1,634	1,634	1,634	1,634	3.94	58	572K	934M
1392/09/02	1,572	1,572	1,572	1,572	3.97	77	915K	1B
1392/08/29	1,512	1,512	1,512	1,512	3.99	166	3M	5B
1392/08/28	1,439	1,420	1,465	1,454	3.19	259	3M	4B
1392/08/27	1,410	1,390	1,427	1,409	0.71	361	3M	4B
1392/08/26	1,420	1,376	1,430	1,399	(1.27)	424	3M	4B
1392/08/25	1,440	1,400	1,443	1,417	(0.91)	397	4M	5B
1392/08/21	1,400	1,400	1,458	1,430	1.20	319	2M	3B
1392/08/20	1,460	1,393	1,460	1,413	(2.28)	481	4M	6B
1392/08/19	1,499	1,440	1,499	1,446	(3.6)	343	2M	4B
1392/08/18	1,490	1,460	1,523	1,500	2.39	469	4M	5B
1392/08/15	1,420	1,420	1,469	1,465	3.68	361	4M	6B
1392/08/14	1,440	1,390	1,444	1,413	(1.33)	394	3M	4B
1392/08/13	1,450	1,411	1,489	1,432	(1.24)	276	2M	3B
1392/08/12	1,442	1,420	1,480	1,450	0.28	311	2M	3B
1392/08/11	1,474	1,430	1,491	1,446	(2.36)	342	2M	3B
1392/08/08	1,534	1,462	1,534	1,481	(2.24)	416	3M	4B
1392/08/07	1,525	1,440	1,554	1,515	1.20	436	2M	4B
1392/08/06	1,499	1,491	1,536	1,497	(3.61)	441	3M	5B
1392/08/05	1,585	1,534	1,585	1,553	(2.76)	137	1M	2B
1392/08/04	1,590	1,553	1,600	1,597	3.77	923	10M	15B
1392/08/01	1,500	1,497	1,553	1,539	3.01	839	9M	14B
1392/07/30	1,495	1,430	1,496	1,494	3.82	918	9M	13B
1392/07/29	1,410	1,403	1,480	1,439	(0.14)	434	3M	5B
1392/07/28	1,507	1,427	1,507	1,441	(3.03)	591	6M	8B
1392/07/27	1,500	1,434	1,510	1,486	1.09	679	4M	6B
1392/07/23	1,481	1,456	1,530	1,470	(3.03)	1,046	10M	15B
1392/07/22	1,550	1,506	1,550	1,516	(3.32)	476	4M	6B
1392/07/21	1,640	1,514	1,640	1,568	(0.57)	2,507	34M	54B
1392/07/20	1,577	1,577	1,577	1,577	3.96	29	517K	815M
1392/07/17	1,565	1,565	1,565	1,517	0.80	17	100K	156M
1392/07/16	1,505	1,505	1,505	1,505	3.94	79	2M	3B
1392/07/15	1,407	1,407	1,523	1,448	(1.16)	1,905	30M	44B
1392/07/14	1,465	1,465	1,465	1,465	(4.0)	138	1M	2B
1392/07/13	1,526	1,526	1,526	1,526	(3.96)	66	540K	824M
1392/07/10	1,589	1,589	1,589	1,589	(3.99)	103	981K	2B
1392/07/09	1,655	1,655	1,655	1,655	(3.95)	123	1M	2B
1392/07/08	1,785	1,714	1,785	1,723	(11.19)	89	375K	646M
1392/07/07	1,869	1,869	1,869	1,940	(0.31)	23	37K	70M
1392/07/06	1,884	1,884	1,884	1,946	(0.82)	45	107K	202M
1392/07/03	1,906	1,906	1,906	1,962	(1.16)	48	149K	284M
1392/07/02	1,937	1,937	1,937	1,985	(1.59)	40	204K	395M
1392/07/01	1,951	1,951	1,951	2,017	(0.74)	32	95K	186M
1392/06/31	1,984	1,984	1,984	2,032	(1.65)	24	211K	418M
1392/06/30	1,987	1,987	1,987	2,066	(0.14)	22	20K	41M
1392/06/27	2,013	2,013	2,013	2,069	(1.29)	45	168K	337M
1392/06/26	2,031	2,031	2,031	2,096	(0.9)	45	114K	232M
1392/06/25	2,041	2,041	2,041	2,115	(0.52)	23	65K	133M
1392/06/24	2,047	2,047	2,047	2,126	(0.28)	22	37K	76M
1392/06/23	2,214	2,126	2,214	2,132	(11.39)	52	180K	383M
1392/06/20	2,388	2,388	2,388	2,406	(3.26)	90	417K	997M
1392/06/19	2,413	2,413	2,413	2,487	(1.03)	91	134K	322M
1392/06/18	2,422	2,422	2,422	2,513	(0.36)	18	46K	112M
1392/06/17	2,433	2,433	2,433	2,522	(0.47)	19	62K	150M
1392/06/16	2,434	2,434	2,434	2,534	(0.04)	7	6K	14M
1392/06/13	2,436	2,436	2,436	2,535	(0.08)	4	8K	20M
1392/06/12	2,440	2,440	2,440	2,537	(0.16)	15	18K	45M
1392/06/10	2,457	2,457	2,457	2,541	(0.7)	18	89K	219M
1392/06/09	2,492	2,492	2,492	2,559	(1.39)	44	180K	450M
1392/06/06	2,569	2,566	2,600	2,595	(2.88)	161	385K	990M
1392/06/05	2,686	2,560	2,686	2,672	3.45	1,113	7M	20B
1392/06/04	2,662	2,662	2,662	2,583	0.90	24	113K	302M
1392/06/03	2,562	2,562	2,562	2,560	3.90	38	501K	1B
1392/06/02	2,465	2,465	2,465	2,464	3.92	45	502K	1B
1392/05/30	2,460	2,460	2,460	2,371	0.21	7	29K	71M
1392/05/29	2,366	2,366	2,366	2,366	4.00	209	1M	3B
1392/05/28	2,275	2,275	2,275	2,275	3.98	32	518K	1B
1392/05/27	2,190	2,190	2,190	2,188	3.89	39	496K	1B
1392/05/26	2,106	2,106	2,106	2,106	4.00	146	1M	2B
1392/05/23	2,019	1,896	2,048	2,025	2.79	543	4M	8B
1392/05/22	1,971	1,922	1,971	1,970	3.90	796	7M	14B
1392/05/21	1,896	1,896	1,896	1,896	3.95	33	529K	1B
1392/05/20	1,830	1,830	1,830	1,824	3.64	35	467K	854M
1392/05/16	1,761	1,761	1,761	1,760	3.90	22	504K	887M
1392/05/15	1,694	1,694	1,694	1,694	3.99	26	517K	876M
1392/05/14	1,630	1,630	1,630	1,629	3.89	23	501K	817M
1392/05/13	1,568	1,568	1,568	1,568	3.98	26	510K	800M
1392/05/12	1,508	1,508	1,508	1,508	4.00	34	535K	807M
1392/05/09	1,451	1,451	1,451	1,450	3.87	23	501K	728M
1392/05/07	1,444	1,444	1,444	1,396	0.50	4	65K	94M
1392/05/06	1,440	1,440	1,440	1,389	0.29	2	40K	58M
1392/05/05	1,337	1,337	1,390	1,385	11.87	18	11K	16M
1392/05/02	1,286	1,286	1,286	1,238	0.08	2	10K	13M
1392/05/01	1,286	1,286	1,286	1,237	0.0	1	5	6K
1392/04/31	1,285	1,285	1,285	1,237	0.08	1	8K	10M
1392/04/30	1,285	1,285	1,285	1,236	0.0	3	3	4K
1392/04/29	1,275	1,275	1,275	1,236	0.82	4	100K	128M
1392/04/26	1,275	1,275	1,275	1,226	0.0	3	5K	6M
1392/04/25	1,210	1,210	1,258	1,226	42.56	122	2M	2B
1392/04/12	8,328	8,328	8,328	8,328	4.00	293	1M	12B
1392/04/11	8,300	7,970	8,300	8,008	(3.54)	310	1M	10B
1392/04/10	8,202	8,200	8,449	8,302	(0.28)	165	524K	4B
1392/04/09	8,610	8,200	8,610	8,325	(2.51)	275	949K	8B
1392/04/08	8,599	8,251	8,599	8,539	3.27	459	2M	18B
1392/04/05	8,269	8,269	8,269	8,269	4.00	6	86K	709M
1392/04/04	7,951	7,951	7,951	7,951	3.99	9	117K	928M
1392/04/02	7,646	7,646	7,646	7,646	4.00	12	85K	648M
1392/04/01	7,352	7,352	7,352	7,352	3.99	51	1M	8B
1392/03/29	6,700	6,535	7,079	7,070	3.86	168	3M	21B
1392/03/28	7,288	6,772	7,288	6,807	(3.5)	135	650K	4B
1392/03/27	7,008	7,008	7,440	7,054	(3.36)	147	738K	5B
1392/03/26	7,600	7,148	7,600	7,299	(1.96)	33	79K	578M
1392/03/25	7,115	7,115	7,704	7,445	0.47	71	273K	2B
1392/03/22	7,410	7,410	7,410	7,410	(3.99)	12	105K	776M
1392/03/21	7,419	7,419	7,419	7,718	(0.13)	5	3K	20M
1392/03/20	7,728	7,728	7,730	7,728	(4.0)	25	94K	723M
1392/03/19	8,050	8,050	8,050	8,050	0.07	4	51K	410M
1392/03/12	8,098	8,098	8,118	8,098	(4.0)	157	1M	9B
1392/03/11	8,790	8,117	8,793	8,435	(0.24)	150	499K	4B
1392/03/08	8,455	8,455	8,455	8,455	4.00	24	133K	1B
1392/03/07	8,130	8,130	8,130	8,130	3.99	45	189K	2B
1392/03/06	7,819	7,810	7,819	7,818	3.98	139	441K	3B
1392/03/05	7,519	7,519	7,519	7,519	4.00	11	116K	873M
1392/03/04	6,901	6,901	7,425	7,230	1.26	162	1M	10B
1392/03/01	7,300	6,838	7,377	7,140	0.25	92	302K	2B
1392/02/31	7,172	6,905	7,172	7,122	3.26	195	996K	7B
1392/02/30	6,897	6,897	6,897	6,897	4.00	17	251K	2B
1392/02/29	6,632	6,632	6,632	6,632	4.00	26	337K	2B
1392/02/28	6,377	6,377	6,377	6,377	4.00	37	233K	1B
1392/02/25	5,926	5,872	6,360	6,132	0.26	53	281K	2B
1392/02/24	6,094	6,068	6,250	6,116	(3.23)	37	108K	661M
1392/02/23	6,320	6,090	6,320	6,320	4.00	192	1M	8B
1392/02/22	6,077	6,077	6,077	6,077	3.99	16	206K	1B
1392/02/21	5,844	5,844	5,844	5,844	3.99	17	313K	2B
1392/02/18	5,620	5,620	5,620	5,620	4.00	15	154K	866M
1392/02/17	5,404	5,404	5,404	5,404	3.98	19	163K	880M
1392/02/16	5,197	5,197	5,197	5,197	3.98	18	148K	768M
1392/02/08	5,054	5,054	5,054	4,998	2.84	23	60K	304M
1392/02/07	4,710	4,710	5,008	4,860	0.91	7	29K	144M
1392/02/04	4,751	4,750	4,751	4,816	(0.06)	4	3K	15M
1392/02/03	4,707	4,707	4,897	4,819	0.25	6	14K	66M
1392/02/02	4,704	4,702	4,850	4,807	(1.21)	11	34K	159M
1392/02/01	4,900	4,810	4,900	4,866	0.02	4	2K	11M
1392/01/28	4,900	4,900	4,900	4,865	0.23	15	20K	99M
1392/01/27	4,979	4,979	4,999	4,854	0.98	7	21K	103M
1392/01/26	4,684	4,684	4,990	4,807	(1.48)	109	2M	11B
1392/01/24	4,999	4,700	4,999	4,879	1.50	4	34K	171M
1392/01/21	4,750	4,700	4,950	4,807	(0.02)	163	5M	24B
1392/01/20	4,981	4,760	4,982	4,808	0.35	12	11K	54M
1392/01/19	4,903	4,900	4,903	4,791	1.61	18	34K	167M
1392/01/18	4,873	4,873	4,873	4,715	0.62	6	13K	63M
1392/01/17	4,759	4,750	4,759	4,686	2.40	19	51K	241M
1392/01/14	4,718	4,700	4,737	4,576	0.46	10	10K	49M
1392/01/11	4,650	4,650	4,718	4,555	0.40	9	12K	54M
1392/01/10	4,500	4,500	4,500	4,537	(0.11)	1	10K	45M
1392/01/06	4,500	4,500	4,500	4,542	(0.02)	1	1K	5M
1391/12/28	4,609	4,600	4,609	4,543	2.50	18	53K	245M
1391/12/27	4,534	4,534	4,534	4,432	1.65	16	35K	158M
1391/12/26	4,500	4,499	4,500	4,360	0.76	8	16K	72M
1391/12/23	4,160	4,160	4,161	4,327	(0.14)	4	3K	13M
1391/12/22	4,163	4,163	4,163	4,333	(0.07)	2	2K	6M
1391/12/21	4,164	4,164	4,500	4,336	(0.02)	3	814	3M
1391/12/20	4,198	4,188	4,200	4,337	(0.57)	12	13K	54M
1391/12/19	4,200	4,198	4,300	4,362	(0.23)	11	5K	23M
1391/12/15	4,300	4,255	4,300	4,372	(1.35)	10	36K	153M
1391/12/14	4,431	4,431	4,431	4,432	0.0	4	1K	5M
1391/12/09	4,290	4,290	4,310	4,432	(0.07)	4	2K	7M
1391/12/08	4,300	4,300	4,300	4,435	(0.25)	8	7K	28M
1391/12/07	4,300	4,300	4,300	4,446	(0.18)	3	4K	18M
1391/12/06	4,300	4,290	4,300	4,454	(0.2)	7	5K	19M
1391/12/05	4,300	4,300	4,310	4,463	(0.02)	3	304	1M
1391/12/02	4,370	4,370	4,370	4,464	0.0	3	400	2M
1391/12/01	4,350	4,350	4,371	4,464	(0.04)	4	2K	9M
1391/11/30	4,460	4,460	4,460	4,466	0.0	1	1	4K
1391/11/28	4,350	4,350	4,350	4,466	(0.45)	5	12K	53M
1391/11/25	4,351	4,350	4,351	4,486	(0.04)	3	1K	5M
1391/11/24	4,380	4,350	4,381	4,488	(0.2)	5	6K	27M
1391/11/21	4,380	4,370	4,380	4,497	(0.02)	3	909	4M
1391/11/18	4,370	4,370	4,371	4,498	(0.02)	3	944	4M
1391/11/17	4,370	4,370	4,370	4,499	0.0	1	150	656K
1391/11/15	4,350	4,350	4,351	4,499	(0.02)	3	643	3M
1391/11/09	4,350	4,350	4,450	4,500	(0.02)	3	331	1M
1391/11/08	4,350	4,350	4,350	4,501	(0.11)	3	3K	12M
1391/11/07	4,510	4,450	4,510	4,506	0.0	4	435	2M
1391/11/04	4,350	4,350	4,351	4,506	(0.02)	2	450	2M
1391/11/03	4,350	4,350	4,400	4,507	(0.22)	6	5K	23M
1391/11/02	4,350	4,350	4,351	4,517	(0.11)	4	3K	12M
1391/11/01	4,660	4,350	4,684	4,522	0.40	4	11K	49M
1391/10/30	4,466	4,466	4,467	4,504	(0.07)	5	6K	28M
1391/10/27	4,507	4,507	4,507	4,507	0.0	2	5K	23M
1391/10/26	4,594	4,594	4,594	4,507	2.01	14	43K	196M
1391/10/25	4,466	4,466	4,466	4,418	2.86	8	61K	271M
1391/10/24	4,454	4,454	4,462	4,295	0.09	5	2K	9M
1391/10/20	4,300	4,251	4,454	4,291	0.19	9	5K	21M
1391/10/19	4,134	4,134	4,290	4,283	(0.02)	3	878	4M
1391/10/18	4,132	4,132	4,280	4,284	0.0	2	2K	10M
1391/10/17	4,130	4,130	4,130	4,284	(0.02)	1	354	1M
1391/10/13	4,250	4,115	4,250	4,285	(0.02)	4	1K	5M
1391/10/12	4,250	4,250	4,250	4,286	(0.02)	8	3K	13M
1391/10/11	4,440	4,440	4,440	4,287	0.40	6	8K	37M
1391/10/09	4,251	4,180	4,252	4,270	(1.82)	11	67K	285M
1391/10/06	4,301	4,228	4,301	4,349	(1.23)	22	42K	180M
1391/10/05	4,350	4,350	4,350	4,403	(0.02)	5	1K	6M
1391/10/04	4,499	4,444	4,500	4,404	0.87	17	24K	108M
1391/10/03	4,404	4,301	4,404	4,366	0.18	16	20K	87M
1391/10/02	4,400	4,400	4,530	4,358	0.05	10	3K	14M
1391/09/29	4,252	4,252	4,254	4,356	(0.11)	9	4K	17M
1391/09/28	4,288	4,201	4,540	4,361	(0.11)	9	3K	14M
1391/09/27	4,197	4,197	4,444	4,366	(0.11)	9	11K	47M
1391/09/26	4,250	4,250	4,251	4,371	(1.2)	13	26K	109M
1391/09/25	4,256	4,256	4,256	4,424	(0.2)	3	4K	18M
1391/09/22	4,263	4,263	4,263	4,433	(0.16)	8	4K	15M
1391/09/21	4,289	4,289	4,293	4,440	(0.6)	10	13K	54M
1391/09/20	4,400	4,293	4,450	4,467	(0.09)	4	2K	9M
1391/09/19	4,303	4,303	4,400	4,471	(0.25)	5	6K	24M
1391/09/18	4,420	4,420	4,420	4,482	(0.29)	2	15K	66M
1391/09/15	4,340	4,340	4,340	4,495	(0.55)	12	12K	50M
1391/09/14	4,368	4,367	4,368	4,520	(0.62)	9	13K	58M
1391/09/13	4,390	4,388	4,420	4,548	(0.48)	8	11K	48M
1391/09/12	4,394	4,394	4,570	4,570	(0.15)	10	4K	16M
1391/09/07	4,730	4,730	4,730	4,577	0.02	1	400	2M
1391/09/06	4,749	4,749	4,750	4,576	0.13	2	3K	13M
1391/09/01	4,392	4,392	4,750	4,570	(0.07)	4	2K	7M
1391/08/30	4,392	4,392	4,392	4,573	(0.02)	1	300	1M
1391/08/29	4,392	4,392	4,700	4,574	(0.02)	7	1K	6M
1391/08/28	4,428	4,428	4,700	4,575	(0.8)	11	17K	75M
1391/08/27	4,525	4,465	4,525	4,612	(0.84)	3	18K	80M
1391/08/24	4,525	4,524	4,526	4,651	(1.29)	7	28K	125M
1391/08/23	4,550	4,550	4,550	4,712	(0.44)	8	10K	45M
1391/08/22	4,582	4,547	4,638	4,733	(0.06)	7	2K	8M
1391/08/21	4,600	4,582	4,600	4,736	(0.75)	11	17K	79M
1391/08/20	4,584	4,584	4,584	4,772	(0.04)	1	1K	5M
1391/08/17	4,596	4,596	4,601	4,774	(0.27)	5	6K	27M
1391/08/16	4,787	4,787	4,787	4,787	0.0	2	5K	24M
1391/08/14	4,714	4,714	4,760	4,787	(0.1)	10	11K	54M
1391/08/10	4,714	4,714	4,720	4,792	(0.02)	4	2K	7M
1391/08/09	4,793	4,714	4,793	4,793	0.0	2	500	2M
1391/08/08	4,740	4,740	4,740	4,793	0.0	1	87	412K
1391/08/07	4,720	4,720	4,720	4,793	(0.04)	3	2K	11M
1391/08/06	4,900	4,714	4,900	4,795	(2.34)	11	51K	243M
1391/08/03	4,844	4,832	4,844	4,910	(2.44)	15	53K	259M
1391/08/02	4,964	4,964	4,964	5,033	(2.65)	5	56K	279M
1391/07/30	5,148	5,000	5,150	5,170	(0.08)	5	10K	53M
1391/07/29	5,090	5,079	5,090	5,174	(0.04)	5	2K	8M
1391/07/26	5,010	5,010	5,012	5,176	(0.02)	2	500	3M
1391/07/25	5,050	5,050	5,300	5,177	1.19	13	35K	187M
1391/07/24	4,915	4,915	5,222	5,116	(0.06)	7	5K	24M
1391/07/23	5,199	5,199	5,200	5,119	0.85	17	30K	153M
1391/07/22	5,150	5,000	5,200	5,076	0.28	4	10K	53M
1391/07/19	4,999	4,999	5,240	5,062	0.36	16	11K	58M
1391/07/18	4,951	4,880	4,951	5,044	(0.41)	14	10K	49M
1391/07/17	4,980	4,980	4,980	5,065	(0.1)	7	5K	23M
1391/07/16	4,980	4,980	4,986	5,070	(1.32)	10	38K	188M
1391/07/15	4,968	4,967	5,089	5,138	(0.62)	8	14K	70M
1391/07/12	5,010	5,010	5,011	5,170	(0.06)	3	2K	9M
1391/07/11	5,003	5,002	5,151	5,173	(0.25)	6	6K	32M
1391/07/10	5,071	5,071	5,200	5,186	(0.19)	9	7K	36M
1391/07/09	5,175	5,122	5,175	5,196	(0.04)	7	3K	13M
1391/07/08	5,201	5,200	5,330	5,198	1.21	17	38K	198M
1391/07/05	5,222	5,121	5,300	5,136	0.0	13	14K	75M
1391/07/04	5,256	5,217	5,256	5,136	0.31	15	14K	71M
1391/07/03	5,217	5,215	5,217	5,120	2.05	15	44K	227M
1391/07/02	5,208	5,208	5,208	5,017	0.18	12	4K	20M
1391/07/01	5,113	5,006	5,113	5,008	1.85	20	3M	17B
1391/06/29	4,912	4,912	5,097	4,917	0.33	30	5M	26B
1391/06/28	5,042	4,900	5,042	4,901	1.07	23	5M	26B
1391/06/27	4,847	4,847	5,245	4,849	(3.94)	47	5M	25B
1391/06/26	5,048	5,048	5,048	5,048	(3.99)	35	5M	27B
1391/06/25	5,475	5,256	5,475	5,258	(11.65)	8	20K	106M
1391/05/17	5,713	5,713	5,713	5,951	0.0	1	1	6K
1391/04/21	5,728	5,728	5,728	5,963	(0.05)	2	1K	6M
1391/04/20	5,728	5,728	5,728	5,966	0.0	2	11	63K
1391/04/18	5,728	5,728	5,728	5,966	0.0	1	40	229K
1391/04/10	5,728	5,728	5,728	5,966	0.0	2	11	63K
1390/12/15	5,752	5,752	5,939	5,966	(0.42)	26	16K	96M
1390/12/14	5,804	5,801	6,040	5,991	(0.4)	18	11K	65M
1390/12/13	5,800	5,800	6,120	6,015	0.03	13	3K	20M
1390/12/10	5,900	5,810	6,141	6,013	1.83	31	44K	267M
1390/12/09	5,900	5,874	5,916	5,905	3.80	106	296K	2B
1390/12/08	5,590	5,540	5,813	5,689	1.77	90	225K	1B
1390/12/07	5,533	5,527	5,929	5,590	(2.9)	58	86K	483M
1390/12/06	5,712	5,536	5,996	5,757	(0.16)	15	6K	33M
1390/12/03	5,641	5,641	5,700	5,766	(1.87)	34	40K	224M
1390/12/02	5,671	5,671	5,671	5,876	(0.52)	22	11K	64M
1390/12/01	5,709	5,709	5,709	5,907	(0.66)	20	14K	79M
1390/11/25	5,712	5,712	5,712	5,946	(0.05)	2	1K	6M
1390/11/24	5,759	5,759	5,800	5,949	(0.82)	17	17K	100M
1390/11/23	5,786	5,786	5,786	5,998	(0.48)	8	10K	60M
1390/11/19	5,871	5,871	6,100	6,027	(1.44)	16	30K	178M
1390/11/18	5,941	5,935	5,970	6,115	(1.08)	15	26K	153M
1390/11/17	6,182	6,182	6,182	6,182	(3.99)	177	127K	787M
1390/11/16	6,231	6,231	6,237	6,439	(0.79)	17	17K	105M
1390/11/15	6,300	6,285	6,301	6,490	(0.67)	14	15K	94M
1390/11/12	6,550	6,320	6,550	6,534	(0.74)	27	20K	125M
1390/11/11	6,568	6,568	6,568	6,583	(3.77)	136	80K	523M
1390/11/10	6,950	6,950	6,990	6,841	0.03	5	2K	11M
1390/11/09	6,997	6,552	6,997	6,839	0.22	12	12K	82M
1390/11/08	6,525	6,525	7,033	6,824	0.90	30	41K	286M
1390/11/05	6,525	6,525	6,525	6,763	(0.49)	6	10K	67M
1390/11/03	6,593	6,593	6,664	6,796	(1.03)	19	22K	146M
1390/11/01	6,636	6,632	6,669	6,867	(0.59)	15	13K	84M
1390/10/28	6,680	6,670	6,940	6,908	(0.49)	29	13K	88M
1390/10/27	6,720	6,720	6,720	6,942	(0.03)	2	938	6M
1390/10/26	6,688	6,686	6,997	6,944	(0.29)	14	6K	43M
1390/10/25	6,960	6,684	7,000	6,964	0.06	11	10K	71M
1390/10/21	7,076	6,793	7,076	6,960	(1.64)	36	92K	641M
1390/10/20	7,074	7,074	7,143	7,076	0.03	24	15K	106M
1390/10/19	6,850	6,813	7,120	7,074	(0.1)	19	44K	308M
1390/10/18	7,122	6,831	7,190	7,081	(0.48)	25	55K	390M
1390/10/17	7,115	7,115	7,180	7,115	0.01	14	9K	63M
1390/10/14	6,700	6,700	7,186	7,114	2.95	77	83K	589M
1390/10/13	6,750	6,750	6,800	6,910	(0.6)	43	17K	117M
1390/10/12	6,811	6,811	6,900	6,952	(2.0)	37	42K	289M
1390/10/11	6,951	6,941	7,001	7,094	(1.88)	42	46K	323M
1390/10/10	7,100	7,050	7,100	7,230	(1.27)	49	34K	238M
1390/10/07	7,301	7,296	7,499	7,323	(3.63)	86	88K	648M
1390/10/06	7,692	7,300	7,692	7,599	2.73	158	250K	2B
1390/10/05	7,575	7,575	7,575	7,397	1.55	17	33K	248M
1390/10/04	7,484	7,484	7,484	7,284	1.21	17	26K	191M
1390/10/03	7,366	7,366	7,366	7,197	1.61	33	34K	251M
1390/09/30	7,000	7,000	7,280	7,083	(40.17)	115	134K	950M
1390/08/30	11,365	11,365	11,365	11,838	0.0	1	1	11K
1390/08/29	11,365	11,365	11,365	11,838	0.0	2	12	136K
1390/08/23	11,365	11,365	11,365	11,838	0.0	1	30	341K
1390/08/09	11,366	11,366	11,366	11,838	(0.01)	1	114	1M
1390/08/08	11,368	11,368	11,368	11,839	(0.02)	1	437	5M
1390/08/01	11,368	11,368	11,368	11,841	0.0	1	4	45K
1390/07/19	11,368	11,368	11,368	11,841	0.0	1	1	11K
1390/07/18	11,368	11,368	11,368	11,841	0.0	1	1	11K
1390/07/17	11,368	11,368	11,368	11,841	0.0	1	1	11K
1390/07/12	11,368	11,368	11,368	11,841	0.0	1	1	11K
1390/07/11	11,368	11,368	11,368	11,841	0.0	1	5	57K
1390/07/10	11,368	11,368	11,368	11,841	0.0	1	25	284K
1390/07/06	11,368	11,368	11,368	11,841	0.0	1	1	11K
1390/06/30	11,369	11,369	11,369	11,841	(0.01)	1	235	3M
1390/06/28	11,371	11,371	11,371	11,842	(0.02)	3	302	3M
1390/06/26	12,294	11,803	12,294	11,844	(11.37)	3	12	142K
1390/06/23	12,829	12,829	12,829	13,363	0.0	2	2	26K
1390/06/20	12,829	12,829	12,829	13,363	0.0	1	10	128K
1390/06/19	12,830	12,830	12,830	13,363	(0.01)	1	100	1M
1390/06/15	12,830	12,830	12,830	13,364	0.0	1	50	642K
1390/06/05	12,831	12,831	12,831	13,364	(0.01)	4	110	1M
1390/06/02	12,831	12,831	12,831	13,365	0.0	1	1	13K
1390/05/26	12,834	12,834	12,834	13,365	(0.02)	1	440	6M
1390/05/23	12,834	12,834	12,834	13,368	0.0	1	1	13K
1390/05/17	12,834	12,834	12,834	13,368	0.0	1	1	13K
1390/05/15	12,834	12,834	12,834	13,368	0.0	4	20	257K
1390/05/09	12,834	12,834	12,834	13,368	0.0	1	1	13K
1389/12/04	13,200	13,100	13,530	13,368	(0.07)	29	15K	196M
1389/12/03	13,301	13,170	13,700	13,378	0.04	26	18K	235M
1389/12/01	13,250	13,100	13,250	13,373	(1.04)	38	36K	471M
1389/11/30	13,223	13,223	13,400	13,514	(0.2)	26	10K	131M
1389/11/27	13,700	13,220	13,700	13,541	(0.11)	20	6K	74M
1389/11/26	13,543	13,343	13,990	13,556	0.10	41	28K	374M
1389/11/25	13,304	13,303	13,634	13,543	(0.05)	6	3K	44M
1389/11/24	13,210	13,210	13,500	13,550	(0.26)	30	16K	220M
1389/11/23	13,400	13,230	13,400	13,585	(0.75)	26	25K	339M
1389/11/20	13,400	13,356	13,723	13,687	(0.14)	32	30K	405M
1389/11/19	13,761	13,344	13,820	13,706	(1.4)	56	32K	429M
1389/11/18	13,898	13,761	13,898	13,900	(0.08)	18	7K	103M
1389/11/17	14,242	13,800	14,242	13,911	(0.22)	33	22K	309M
1389/11/16	13,720	13,707	14,000	13,942	(2.35)	33	59K	812M
1389/11/12	13,880	13,880	13,950	14,278	(0.24)	15	7K	100M
1389/11/11	13,875	13,874	13,900	14,313	(0.96)	20	20K	283M
1389/11/10	14,000	13,961	14,005	14,452	(0.55)	28	13K	177M
1389/11/09	14,537	14,033	14,650	14,532	(0.03)	27	12K	180M
1389/11/06	14,528	14,000	14,700	14,537	0.06	23	10K	141M
1389/11/04	14,699	14,506	14,800	14,528	0.15	26	12K	171M
1389/11/03	14,570	13,903	14,570	14,506	3.54	68	79K	1B
1389/11/02	13,989	13,989	14,363	14,010	1.44	37	32K	456M
1389/10/29	13,800	13,800	14,153	13,811	1.48	53	53K	742M
1389/10/28	14,002	13,105	14,002	13,609	0.06	27	16K	215M
1389/10/27	13,010	13,010	13,655	13,601	3.59	49	85K	1B
1389/10/26	13,000	13,000	13,500	13,130	(0.04)	65	27K	354M
1389/10/25	13,180	12,950	13,180	13,135	(0.13)	22	12K	157M
1389/10/22	12,991	12,990	13,549	13,152	(0.04)	28	13K	173M
1389/10/21	13,000	13,000	13,500	13,157	(1.31)	33	65K	855M
1389/10/20	13,205	12,920	13,297	13,331	(0.79)	27	26K	342M
1389/10/19	13,601	13,030	13,900	13,437	(0.99)	26	28K	375M
1389/10/18	13,856	13,420	13,856	13,572	1.86	49	42K	586M
1389/10/15	13,400	13,400	13,580	13,324	2.04	52	45K	606M
1389/10/14	13,101	12,920	13,400	13,058	(0.06)	31	10K	133M
1389/10/13	13,300	12,900	13,300	13,066	(0.21)	15	18K	235M
1389/10/12	12,802	12,802	13,500	13,093	(0.01)	24	14K	190M
1389/10/11	12,801	12,800	12,850	13,094	(0.16)	27	6K	74M
1389/10/08	12,900	12,800	12,910	13,115	(0.85)	48	28K	357M
1389/10/07	12,802	12,802	13,000	13,227	(0.67)	29	21K	271M
1389/10/06	13,101	12,901	13,105	13,316	(0.79)	38	20K	261M
1389/10/05	13,500	13,080	13,500	13,422	(1.49)	58	36K	476M
1389/10/04	13,200	13,107	13,700	13,625	(0.21)	29	13K	171M
1389/10/01	13,300	13,300	13,500	13,653	(0.16)	20	6K	74M
1389/09/30	13,500	13,200	13,500	13,675	(0.36)	11	9K	113M
1389/09/29	13,226	13,226	13,550	13,725	(0.38)	38	11K	152M
1389/09/28	13,322	13,322	13,330	13,777	(0.72)	24	15K	202M
1389/09/27	13,618	13,613	13,618	13,877	(2.14)	30	45K	613M
1389/09/23	13,767	13,764	13,781	14,180	(1.1)	19	23K	320M
1389/09/22	13,824	13,824	14,000	14,337	(0.44)	19	9K	131M
1389/09/21	13,827	13,827	14,390	14,400	(0.02)	4	1K	16M
1389/09/20	13,820	13,820	14,950	14,403	0.08	18	4K	61M
1389/09/17	14,101	14,021	14,490	14,391	(0.22)	19	8K	107M
1389/09/16	14,073	14,073	14,200	14,423	(1.61)	49	34K	485M
1389/09/15	14,183	14,183	14,500	14,659	(0.77)	21	16K	234M
1389/09/14	14,802	14,301	14,802	14,773	(0.83)	23	18K	255M
1389/09/13	15,000	14,803	15,273	14,896	1.43	45	65K	966M
1389/09/10	14,688	14,660	14,688	14,686	3.98	87	156K	2B
1389/09/09	14,482	13,927	14,484	14,124	1.41	47	48K	679M
1389/09/08	13,960	13,960	13,960	13,927	3.75	38	79K	1B
1389/09/07	13,919	13,919	13,919	13,424	0.30	10	6K	88M
1389/09/06	13,849	13,849	13,849	13,384	0.50	14	11K	147M
1389/09/03	13,000	13,000	13,496	13,317	2.62	23	57K	765M
1389/09/02	12,730	12,596	13,030	12,977	(0.41)	76	53K	691M
1389/09/01	13,000	12,686	13,000	13,030	(1.29)	54	32K	414M
1389/08/30	13,234	13,112	13,234	13,200	(3.35)	85	72K	945M
1389/08/29	13,333	13,250	13,360	13,658	(0.91)	30	21K	283M
1389/08/25	13,316	13,316	13,870	13,783	(0.63)	51	25K	339M
1389/08/24	14,000	13,629	14,300	13,870	(2.3)	104	65K	893M
1389/08/23	14,140	13,920	14,500	14,196	(2.09)	80	47K	656M
1389/08/22	14,380	14,089	14,381	14,499	(1.21)	52	29K	414M
1389/08/19	14,202	14,202	14,600	14,676	(0.4)	37	14K	199M
1389/08/18	14,262	14,261	14,979	14,735	(0.81)	45	33K	478M
1389/08/17	14,343	14,343	14,370	14,855	(0.57)	43	12K	172M
1389/08/16	14,750	14,595	14,760	14,940	(1.73)	40	38K	556M
1389/08/15	15,300	14,950	15,300	15,203	(0.16)	40	9K	140M
1389/08/12	15,299	14,738	15,600	15,227	(0.81)	62	27K	409M
1389/08/11	15,206	15,206	15,390	15,352	(0.31)	53	45K	692M
1389/08/10	15,110	15,110	15,300	15,399	(0.69)	42	28K	431M
1389/08/09	15,300	15,300	15,600	15,506	(0.36)	37	33K	502M
1389/08/08	15,501	15,498	15,502	15,562	(0.75)	57	56K	861M
1389/08/05	15,300	15,300	15,400	15,680	(1.23)	26	30K	452M
1389/08/04	15,606	15,605	15,850	15,875	(0.45)	53	18K	278M
1389/08/03	15,900	15,800	16,000	15,946	(0.52)	51	54K	856M
1389/08/02	16,120	16,000	16,150	16,029	(1.19)	93	77K	1B
1389/08/01	15,700	15,700	16,247	16,222	3.83	99	192K	3B
1389/07/28	15,600	15,600	15,850	15,623	(0.57)	87	92K	1B
1389/07/27	15,712	15,700	15,750	15,712	0.03	161	166K	3B
1389/07/26	15,692	15,692	16,010	15,707	(3.9)	275	368K	6B
1389/07/25	15,696	15,696	15,696	16,345	(0.03)	2	707	11M
1389/07/24	15,701	15,701	15,701	16,350	(0.03)	1	635	10M
1389/07/19	15,707	15,707	15,707	16,355	(0.04)	2	804	13M
1389/07/18	15,823	15,823	15,823	16,361	(0.73)	12	16K	246M
1389/07/17	16,105	16,105	16,105	16,482	(1.75)	45	37K	595M
1389/07/14	16,995	15,900	16,995	16,776	2.66	150	173K	3B
1389/07/13	16,623	16,623	16,623	16,342	2.24	21	47K	785M
1389/07/11	16,579	16,579	16,579	15,984	0.26	17	6K	93M
1389/07/10	16,445	16,445	16,445	15,942	0.82	17	17K	284M
1389/07/07	15,588	15,588	16,886	15,813	(2.61)	436	551K	9B
1389/07/06	15,832	15,832	15,832	16,237	(1.54)	19	33K	515M
1389/07/05	15,837	15,837	15,837	16,491	(0.03)	4	593	9M
1389/07/04	16,022	16,022	16,022	16,496	(1.16)	16	24K	391M
1389/07/03	16,231	16,231	16,231	16,689	(1.29)	22	27K	441M
1389/06/31	16,456	16,456	16,456	16,907	(1.37)	30	29K	474M
1389/06/30	17,430	16,805	17,435	17,141	(3.47)	106	82K	1B
1389/06/24	17,500	17,483	18,299	17,758	(2.49)	721	442K	8B
1389/06/23	18,300	18,124	18,700	18,211	(3.54)	251	201K	4B
1389/06/22	18,818	18,818	19,598	18,879	(3.69)	1,446	1M	20B
1389/06/21	19,602	19,602	19,602	19,602	(4.0)	119	114K	2B
1389/06/17	20,418	20,418	20,418	20,418	(4.0)	46	84K	2B
1389/06/16	20,648	20,648	20,648	21,268	(1.12)	25	24K	487M
1389/06/15	21,508	21,508	21,508	21,508	(4.0)	396	451K	10B
1389/06/08	21,557	21,557	21,557	22,404	(0.23)	14	5K	103M
1389/06/07	21,699	21,699	21,699	22,455	(0.65)	15	14K	299M
1389/06/06	22,603	22,603	22,603	22,603	(4.0)	189	269K	6B
1389/06/03	23,544	23,544	23,544	23,544	(4.0)	30	113K	3B
1389/06/02	24,212	24,212	24,212	24,524	(2.76)	42	58K	1B
1389/06/01	25,850	24,980	25,850	25,220	(3.07)	285	316K	8B
1389/05/31	26,104	25,977	26,135	26,020	(3.84)	340	230K	6B
1389/05/30	27,600	26,110	28,199	27,059	(0.32)	1,848	779K	21B
1389/05/27	27,148	27,000	27,148	27,147	4.00	3,069	3M	69B
1389/05/26	26,666	26,100	26,666	26,104	2510.40	590	5M	132B