Name: تولیدمحورخودرو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدمحورخودرو
خمحور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,500	5,490	5,620	5,500	(2.65)	322	10M	53B
1405/06/28	5,920	5,580	5,920	5,650	(1.74)	354	14M	80B
1405/06/25	5,800	5,640	5,800	5,750	1.95	666	18M	105B
1405/06/24	5,420	5,420	5,690	5,640	1.99	328	13M	71B
1405/06/23	5,680	5,500	5,680	5,530	(2.3)	310	11M	63B
1405/06/22	5,660	5,530	5,680	5,660	2.54	326	13M	72B
1405/06/21	5,320	5,320	5,540	5,520	2.60	350	14M	79B
1405/06/18	5,330	5,190	5,430	5,380	1.89	407	16M	84B
1405/06/17	5,280	5,280	5,280	5,280	2.92	93	4M	21B
1405/06/16	5,130	5,130	5,130	5,130	2.81	87	4M	20B
1405/06/15	4,980	4,760	5,040	4,990	1.84	358	13M	63B
1405/06/14	5,020	4,850	5,130	4,900	(2.0)	700	20M	98B
1405/06/11	5,000	5,000	5,000	5,000	(2.91)	136	8M	40B
1405/06/10	5,250	5,030	5,330	5,150	(0.58)	433	15M	77B
1405/06/09	5,110	5,110	5,300	5,180	(1.52)	525	12M	62B
1405/06/08	5,260	5,260	5,260	5,260	2.94	148	8M	44B
1405/06/07	5,260	5,260	5,260	5,260	2.94	148	8M	44B
1405/06/04	5,090	5,050	5,110	5,110	2.82	335	9M	47B
1405/06/03	4,930	4,880	5,010	4,970	2.05	444	13M	65B
1405/06/02	4,860	4,700	4,950	4,870	1.25	397	11M	53B
1405/06/01	4,860	4,700	4,860	4,810	1.91	508	18M	87B
1405/05/31	4,750	4,640	4,750	4,720	2.16	479	18M	85B
1405/05/28	4,530	4,490	4,740	4,620	0.0	357	12M	54B
1405/05/27	4,720	4,600	4,780	4,620	(2.53)	724	34M	156B
1405/05/26	4,840	4,670	4,840	4,740	0.85	680	19M	90B
1405/05/25	4,650	4,520	4,730	4,700	2.17	376	10M	46B
1405/05/24	4,800	4,590	4,800	4,600	(2.75)	553	20M	93B
1405/05/21	4,840	4,610	4,880	4,730	(0.42)	695	15M	70B
1405/05/20	4,840	4,610	4,880	4,730	(0.42)	695	15M	70B
1405/05/19	4,750	4,750	4,870	4,750	(2.86)	785	35M	166B
1405/05/18	5,070	4,830	5,070	4,890	(1.61)	186	6M	27B
1405/05/17	4,970	4,970	4,970	4,970	2.90	105	8M	39B
1405/05/14	4,830	4,740	4,830	4,830	2.99	394	18M	87B
1405/05/13	4,690	4,690	4,690	4,690	2.85	54	4M	18B
1405/05/12	4,690	4,690	4,690	4,690	2.85	54	4M	18B
1405/05/11	4,560	4,560	4,560	4,560	2.93	62	2M	9B
1405/05/10	4,430	4,330	4,430	4,430	2.78	444	25M	112B
1405/05/07	4,210	4,100	4,330	4,310	2.38	389	21M	90B
1405/05/06	4,210	4,120	4,210	4,210	2.93	393	16M	67B
1405/05/05	4,170	3,940	4,180	4,090	0.74	1,324	53M	218B
1405/05/04	4,060	4,030	4,060	4,060	2.78	376	15M	63B
1405/05/03	3,870	3,830	3,970	3,950	2.33	912	36M	143B
1405/04/31	4,000	3,850	4,000	3,860	(2.53)	585	24M	92B
1405/04/30	3,910	3,830	4,030	3,960	1.02	1,372	51M	204B
1405/04/29	3,910	3,910	3,980	3,920	(2.73)	1,430	76M	299B
1405/04/28	4,030	4,030	4,030	4,030	(2.89)	27	154K	620M
1405/04/27	4,150	4,150	4,150	4,150	(2.81)	81	8M	34B
1405/04/24	4,270	4,270	4,270	4,270	(2.95)	42	354K	2B
1405/04/23	4,400	4,400	4,400	4,400	(2.87)	78	2M	10B
1405/04/22	4,530	4,530	4,530	4,530	(2.79)	23	228K	1B
1405/04/21	4,660	4,660	4,660	4,660	(2.92)	10	39K	183M
1405/04/20	4,800	4,800	4,800	4,800	(2.83)	53	506K	2B
1405/04/17	4,940	4,940	4,940	4,940	(2.95)	170	5M	25B
1405/04/16	5,130	5,060	5,280	5,090	(2.3)	2,178	82M	415B
1405/04/15	5,360	5,200	5,400	5,210	(2.8)	929	42M	221B
1405/04/14	5,360	5,200	5,400	5,210	(2.8)	929	42M	221B
1405/04/13	5,360	5,200	5,400	5,210	(2.8)	929	42M	221B
1405/04/10	5,360	5,200	5,400	5,210	(2.8)	929	42M	221B
1405/04/09	5,480	5,220	5,540	5,360	(0.37)	1,028	48M	258B
1405/04/08	5,120	5,120	5,420	5,380	2.09	555	28M	151B
1405/04/07	5,500	5,180	5,500	5,270	(1.31)	1,014	49M	256B
1405/04/06	5,340	5,340	5,340	5,340	2.89	144	8M	43B
1405/04/03	5,190	5,190	5,190	5,190	2.98	79	2M	9B
1405/03/26	5,102	5,080	5,102	5,102	2.99	403	39M	200B
1405/03/23	4,954	4,954	4,954	4,954	2.99	1	2K	7M
1405/03/20	4,810	4,810	4,810	4,810	3.00	54	4M	21B
1405/03/19	4,670	4,670	4,670	4,670	3.00	30	2M	10B
1405/03/18	4,540	4,300	4,542	4,534	2.81	780	57M	257B
1405/03/17	4,410	4,410	4,410	4,410	2.99	37	3M	14B
1405/03/16	4,282	4,281	4,282	4,282	2.98	142	8M	35B
1405/03/13	4,192	3,970	4,192	4,158	2.16	314	16M	68B
1405/03/12	4,107	3,890	4,107	4,070	2.06	382	23M	92B
1405/03/11	3,990	3,816	3,990	3,987	2.92	230	19M	76B
1405/03/10	3,874	3,874	3,874	3,874	2.98	27	2M	7B
1405/03/09	3,762	3,762	3,762	3,762	2.98	41	3M	11B
1405/03/06	3,663	3,549	3,663	3,653	2.70	160	8M	29B
1405/03/05	3,663	3,549	3,663	3,653	2.70	160	8M	29B
1405/03/04	3,557	3,557	3,557	3,557	2.98	76	5M	17B
1405/03/03	3,454	3,454	3,454	3,454	2.98	18	528K	2B
1405/03/02	3,376	3,311	3,376	3,354	2.32	99	5M	18B
1405/02/30	3,277	3,277	3,333	3,278	(2.96)	310	27M	90B
1405/02/29	3,378	3,378	3,378	3,378	(2.99)	38	2M	6B
1404/12/09	3,378	3,378	3,378	3,378	(2.99)	18	55K	187M
1404/12/06	3,450	3,450	3,658	3,482	(2.08)	378	20M	69B
1404/12/05	3,556	3,556	3,556	3,556	(2.97)	92	10M	35B
1404/12/04	3,665	3,664	3,665	3,665	2.98	353	51M	187B
1404/12/03	3,559	3,480	3,565	3,559	2.80	150	7M	25B
1404/12/02	3,492	3,294	3,493	3,462	2.06	526	20M	71B
1404/11/29	3,392	3,392	3,392	3,392	2.98	63	3M	10B
1404/11/28	3,256	3,190	3,297	3,294	2.91	160	9M	31B
1404/11/27	3,186	3,140	3,215	3,201	2.53	133	8M	25B
1404/11/26	3,122	3,122	3,199	3,122	(2.98)	98	5M	16B
1404/11/25	3,284	3,106	3,285	3,218	0.88	91	1M	4B
1404/11/21	3,189	3,123	3,190	3,190	2.97	136	7M	24B
1404/11/20	3,203	3,025	3,203	3,098	(0.58)	85	2M	5B
1404/11/19	3,118	3,029	3,118	3,116	2.91	282	8M	24B
1404/11/18	2,899	2,899	3,029	3,028	2.96	51	2M	6B
1404/11/14	3,092	2,926	3,092	2,941	(2.49)	156	3M	8B
1404/11/13	3,092	2,981	3,092	3,016	0.47	82	1M	4B
1404/11/12	3,002	3,002	3,013	3,002	(2.97)	130	4M	13B
1404/11/11	3,094	3,094	3,100	3,094	(2.98)	95	5M	14B
1404/11/08	3,189	3,189	3,189	3,189	(2.98)	66	2M	6B
1404/11/07	3,287	3,287	3,287	3,287	(2.98)	20	89K	293M
1404/11/06	3,388	3,388	3,388	3,388	(2.98)	40	597K	2B
1404/11/05	3,492	3,492	3,500	3,492	(2.97)	63	4M	14B
1404/11/04	3,750	3,581	3,750	3,599	(2.49)	179	5M	17B
1404/11/01	3,690	3,601	3,752	3,691	1.32	313	7M	26B
1404/10/30	3,676	3,602	3,763	3,643	(0.49)	274	2M	9B
1404/10/29	3,669	3,530	3,676	3,661	2.58	142	2M	9B
1404/10/28	3,445	3,445	3,587	3,569	2.47	156	4M	13B
1404/10/24	3,462	3,462	3,533	3,483	(2.41)	827	52M	182B
1404/10/23	3,549	3,498	3,571	3,569	2.94	266	10M	37B
1404/10/22	3,350	3,350	3,475	3,467	2.76	193	7M	25B
1404/10/21	3,354	3,354	3,514	3,374	(2.4)	436	14M	49B
1404/10/20	3,457	3,457	3,457	3,457	(2.98)	43	1M	5B
1404/10/17	3,779	3,560	3,779	3,563	(2.92)	122	2M	8B
1404/10/16	3,521	3,521	3,670	3,670	2.97	131	4M	15B
1404/10/15	3,501	3,501	3,715	3,564	(1.25)	430	12M	44B
1404/10/14	3,609	3,609	3,609	3,609	(2.98)	67	913K	3B
1404/10/10	3,720	3,720	3,720	3,720	(3.0)	146	3M	12B
1404/10/09	3,835	3,835	3,835	3,835	(2.99)	22	274K	1B
1404/10/08	3,951	3,948	4,100	3,953	(2.87)	191	3M	14B
1404/10/07	4,250	4,031	4,250	4,070	(2.05)	400	13M	51B
1404/10/06	4,200	4,079	4,232	4,155	1.09	403	10M	40B
1404/10/03	3,922	3,922	4,128	4,110	2.54	411	16M	66B
1404/10/02	3,997	3,997	4,114	4,008	(2.72)	747	19M	75B
1404/10/01	4,250	4,062	4,250	4,120	(1.6)	287	5M	20B
1404/09/30	4,212	4,141	4,348	4,187	(1.92)	358	5M	22B
1404/09/29	4,080	4,080	4,280	4,269	2.72	404	13M	57B
1404/09/26	4,148	4,148	4,250	4,156	(2.81)	573	14M	58B
1404/09/25	4,350	4,223	4,370	4,276	(1.77)	327	10M	41B
1404/09/24	4,540	4,330	4,550	4,353	(2.46)	575	22M	94B
1404/09/23	4,450	4,404	4,496	4,463	2.22	270	6M	29B
1404/09/22	4,386	4,280	4,388	4,366	2.46	361	11M	48B
1404/09/19	4,255	4,155	4,262	4,261	2.97	221	10M	41B
1404/09/18	4,139	4,050	4,139	4,138	2.96	202	7M	31B
1404/09/17	3,983	3,983	4,026	4,019	2.81	230	6M	23B
1404/09/16	3,910	3,810	3,921	3,909	2.68	324	9M	37B
1404/09/15	3,807	3,800	3,807	3,807	2.98	101	5M	20B
1404/09/12	3,699	3,652	3,699	3,697	2.92	131	7M	24B
1404/09/11	3,442	3,442	3,621	3,592	2.16	214	5M	18B
1404/09/10	3,570	3,420	3,593	3,516	0.77	122	4M	13B
1404/09/09	3,686	3,484	3,686	3,489	(2.84)	188	5M	18B
1404/09/08	3,630	3,523	3,710	3,591	(0.31)	140	5M	17B
1404/09/05	3,779	3,566	3,779	3,602	(2.01)	211	8M	27B
1404/09/04	3,680	3,640	3,685	3,676	2.74	172	6M	22B
1404/09/02	3,502	3,502	3,599	3,578	2.37	124	4M	13B
1404/09/01	3,470	3,413	3,584	3,495	0.14	174	3M	9B
1404/08/28	3,609	3,459	3,650	3,490	(2.1)	194	6M	21B
1404/08/27	3,563	3,561	3,667	3,565	(2.89)	173	7M	24B
1404/08/26	3,799	3,651	3,799	3,671	(2.44)	324	6M	24B
1404/08/25	3,899	3,701	3,910	3,763	(0.95)	244	6M	22B
1404/08/24	3,807	3,700	3,807	3,799	2.76	397	22M	84B
1404/08/21	3,622	3,602	3,772	3,697	0.93	220	8M	31B
1404/08/20	3,714	3,583	3,749	3,663	(0.19)	244	5M	17B
1404/08/19	3,668	3,570	3,677	3,670	2.80	305	11M	41B
1404/08/18	3,550	3,550	3,648	3,570	(2.43)	357	12M	43B
1404/08/17	3,659	3,656	3,659	3,659	2.98	110	5M	18B
1404/08/14	3,599	3,509	3,675	3,553	(1.77)	470	19M	66B
1404/08/13	3,630	3,480	3,630	3,617	2.61	331	21M	76B
1404/08/12	3,557	3,557	3,557	3,525	2.06	57	3M	11B
1404/08/11	3,524	3,524	3,524	3,454	0.94	47	1M	5B
1404/08/10	3,422	3,422	3,422	3,422	2.98	58	5M	16B
1404/08/07	3,236	3,236	3,333	3,323	2.69	176	6M	19B
1404/08/06	3,121	3,121	3,243	3,236	2.76	242	9M	28B
1404/08/05	3,119	3,080	3,157	3,149	2.71	190	9M	27B
1404/08/04	3,000	2,936	3,081	3,066	2.47	290	6M	17B
1404/08/03	2,997	2,978	3,045	2,992	(2.54)	226	7M	22B
1404/07/30	3,168	2,999	3,168	3,070	(0.65)	252	8M	25B
1404/07/29	3,161	3,068	3,200	3,090	(2.28)	198	4M	14B
1404/07/28	3,153	3,139	3,270	3,162	(2.29)	169	4M	13B
1404/07/27	3,246	3,160	3,248	3,236	2.60	230	6M	20B
1404/07/26	3,141	3,137	3,156	3,154	2.90	101	5M	15B
1404/07/23	3,146	3,007	3,146	3,065	(1.1)	127	4M	13B
1404/07/22	3,087	3,073	3,230	3,099	(2.18)	379	17M	51B
1404/07/21	3,170	3,053	3,179	3,168	2.62	193	6M	19B
1404/07/20	3,097	3,025	3,097	3,087	2.66	160	7M	23B
1404/07/19	3,019	2,983	3,019	3,007	2.56	111	5M	14B
1404/07/16	2,935	2,854	2,979	2,932	0.03	110	3M	9B
1404/07/15	2,840	2,838	2,935	2,931	2.84	199	8M	23B
1404/07/14	2,859	2,751	2,868	2,850	2.33	234	10M	28B
1404/07/13	2,786	2,625	2,786	2,785	2.96	147	11M	29B
1404/07/12	2,600	2,600	2,731	2,705	2.00	92	4M	11B
1404/07/09	2,645	2,645	2,680	2,652	(2.71)	179	5M	14B
1404/07/08	2,825	2,700	2,825	2,726	(2.05)	168	5M	12B
1404/07/07	2,783	2,774	2,783	2,783	3.00	130	6M	17B
1404/07/06	2,700	2,670	2,710	2,702	2.66	117	5M	14B
1404/07/05	2,546	2,546	2,690	2,632	0.30	109	2M	6B
1404/07/02	2,566	2,566	2,566	2,624	(0.79)	85	1M	4B
1404/07/01	2,593	2,587	2,640	2,645	(0.82)	85	2M	4B
1404/06/31	2,628	2,628	2,745	2,667	(1.55)	204	4M	9B
1404/06/30	2,633	2,633	2,633	2,709	(0.18)	32	360K	948M
1404/06/29	2,634	2,634	2,634	2,714	(0.04)	7	58K	152M
1404/06/26	2,663	2,661	2,718	2,715	(1.02)	104	2M	5B
1404/06/25	2,704	2,695	2,750	2,743	(1.26)	145	2M	6B
1404/06/24	2,810	2,719	2,820	2,778	(0.89)	134	3M	7B
1404/06/23	2,820	2,810	2,864	2,803	0.68	102	2M	6B
1404/06/22	2,831	2,782	2,831	2,784	(2.93)	186	6M	16B
1404/06/18	2,939	2,828	2,939	2,868	(1.27)	194	5M	14B
1404/06/17	2,900	2,840	2,923	2,905	2.36	174	8M	23B
1404/06/16	2,770	2,770	2,900	2,838	(0.6)	175	6M	18B
1404/06/15	2,860	2,827	2,970	2,855	(2.02)	216	6M	18B
1404/06/12	2,980	2,861	2,980	2,914	0.31	204	3M	8B
1404/06/11	2,783	2,783	2,955	2,905	1.25	526	23M	68B
1404/06/09	2,851	2,851	2,954	2,869	(2.38)	195	5M	14B
1404/06/08	3,048	2,919	3,048	2,939	(2.33)	234	9M	26B
1404/06/05	2,970	2,940	3,013	3,009	2.84	235	9M	26B
1404/06/04	2,910	2,840	2,930	2,926	2.85	366	11M	32B
1404/06/03	2,852	2,785	2,853	2,845	2.71	412	12M	33B
1404/06/01	2,770	2,770	2,770	2,770	2.97	55	6M	16B
1404/05/29	2,699	2,650	2,699	2,690	2.63	232	8M	22B
1404/05/28	2,530	2,514	2,668	2,621	1.16	266	11M	30B
1404/05/27	2,610	2,533	2,684	2,591	(0.58)	172	3M	8B
1404/05/26	2,502	2,502	2,655	2,606	1.09	65	2M	6B
1404/05/25	2,561	2,561	2,652	2,578	(2.35)	149	5M	12B
1404/05/22	2,623	2,622	2,623	2,640	(2.33)	61	4M	11B
1404/05/21	2,680	2,672	2,787	2,703	(1.85)	105	3M	9B
1404/05/20	2,754	2,751	2,865	2,754	(2.89)	206	6M	15B
1404/05/19	2,929	2,790	2,929	2,836	(1.29)	228	4M	11B
1404/05/18	2,758	2,758	2,927	2,873	1.06	249	10M	29B
1404/05/15	2,818	2,818	2,858	2,843	(2.13)	120	3M	10B
1404/05/14	2,940	2,849	2,940	2,905	(1.09)	103	2M	5B
1404/05/13	2,823	2,823	2,997	2,937	0.93	311	7M	19B
1404/05/12	2,910	2,910	2,953	2,910	(2.97)	136	5M	14B
1404/05/11	2,999	2,999	2,999	2,999	(2.98)	571	8M	23B
1404/05/08	3,003	3,003	3,003	3,091	(0.13)	15	218K	656M
1404/05/07	3,019	3,019	3,019	3,095	(0.55)	21	852K	3B
1404/05/06	3,043	3,042	3,043	3,112	(0.77)	43	1M	4B
1404/05/05	3,120	3,095	3,150	3,136	(1.69)	118	3M	9B
1404/05/04	3,256	3,160	3,337	3,190	(2.06)	188	3M	11B
1404/05/01	3,291	3,257	3,291	3,257	(2.98)	204	6M	18B
1404/04/31	3,446	3,300	3,446	3,357	(1.03)	151	3M	10B
1404/04/30	3,308	3,308	3,450	3,392	(0.09)	143	3M	11B
1404/04/29	3,395	3,383	3,465	3,395	(2.64)	256	6M	20B
1404/04/28	3,553	3,470	3,629	3,487	(2.52)	200	5M	17B
1404/04/25	3,539	3,539	3,699	3,577	(1.76)	244	6M	22B
1404/04/24	3,638	3,638	3,750	3,641	(2.91)	244	4M	16B
1404/04/23	3,745	3,745	3,861	3,750	(2.85)	3,528	71M	265B
1404/04/22	3,759	3,759	3,759	3,860	(0.39)	16	491K	2B
1404/04/21	3,769	3,769	3,769	3,875	(0.26)	24	333K	1B
1404/04/18	3,771	3,771	3,771	3,885	(0.05)	10	71K	268M
1404/04/17	3,773	3,773	3,773	3,887	(0.05)	11	64K	240M
1404/04/16	3,784	3,784	3,784	3,889	(0.31)	31	392K	1B
1404/04/11	3,816	3,816	3,816	3,901	(0.84)	31	1M	4B
1404/03/21	4,030	4,000	4,031	4,024	2.81	187	5M	18B
1404/03/20	3,774	3,774	3,971	3,914	1.50	255	4M	17B
1404/03/19	3,930	3,852	3,930	3,856	(2.9)	189	5M	20B
1404/03/18	3,893	3,891	4,089	3,971	(1.0)	263	5M	19B
1404/03/17	3,990	3,990	3,991	4,011	(2.48)	122	3M	12B
1404/03/13	4,124	4,107	4,245	4,113	(2.83)	215	6M	23B
1404/03/12	4,150	4,034	4,273	4,233	2.02	320	7M	30B
1404/03/11	4,145	4,139	4,266	4,149	(2.74)	224	7M	29B
1404/03/10	4,400	4,223	4,400	4,266	(2.0)	377	8M	35B
1404/03/07	4,360	4,328	4,469	4,353	(2.42)	371	8M	33B
1404/03/06	4,576	4,440	4,680	4,461	(2.53)	408	8M	35B
1404/03/05	4,576	4,576	4,700	4,577	(2.97)	285	7M	32B
1404/03/04	4,700	4,653	4,701	4,717	(1.65)	77	2M	9B
1404/03/03	4,820	4,700	4,822	4,796	2.43	309	12M	55B
1404/02/31	4,649	4,649	4,793	4,682	(2.3)	528	17M	80B
1404/02/30	4,800	4,736	4,920	4,792	(1.84)	281	6M	28B
1404/02/29	4,884	4,789	4,929	4,882	2.01	670	16M	76B
1404/02/28	4,548	4,548	4,824	4,786	2.18	384	11M	53B
1404/02/27	4,710	4,601	4,798	4,684	0.49	657	15M	69B
1404/02/24	4,878	4,598	4,878	4,661	(1.67)	1,357	33M	154B
1404/02/23	4,750	4,682	4,750	4,740	2.78	629	22M	106B
1404/02/22	4,623	4,623	4,623	4,612	2.74	81	3M	15B
1404/02/21	4,480	4,396	4,527	4,489	2.12	1,141	23M	105B
1404/02/20	4,400	4,281	4,400	4,396	2.90	777	38M	167B
1404/02/17	4,310	4,310	4,310	4,272	2.08	114	2M	11B
1404/02/16	4,189	4,063	4,275	4,185	0.82	609	31M	128B
1404/02/15	4,289	4,090	4,289	4,151	(0.81)	343	6M	23B
1404/02/14	4,000	4,000	4,239	4,185	1.68	426	10M	44B
1404/02/13	4,116	4,116	4,148	4,116	(2.99)	184	6M	26B
1404/02/10	4,245	4,172	4,295	4,243	1.56	426	7M	31B
1404/02/09	4,061	4,061	4,180	4,178	2.93	561	16M	65B
1404/02/08	4,000	4,000	4,175	4,059	0.12	291	5M	18B
1404/02/07	4,015	4,010	4,257	4,054	(1.94)	439	8M	34B
1404/02/06	4,239	4,001	4,239	4,134	0.29	250	3M	11B
1404/02/03	4,347	4,104	4,347	4,122	(2.55)	607	13M	55B
1404/02/02	4,236	4,105	4,236	4,230	2.84	545	9M	37B
1404/02/01	4,145	4,025	4,145	4,113	2.19	433	10M	43B
1404/01/31	4,087	4,087	4,087	4,025	1.44	47	2M	8B
1404/01/30	3,970	3,901	3,976	3,968	2.77	405	7M	27B
1404/01/27	3,841	3,755	3,869	3,861	2.77	351	9M	35B
1404/01/26	3,850	3,660	3,850	3,757	(0.42)	543	10M	39B
1404/01/25	3,773	3,773	3,773	3,773	2.97	153	5M	17B
1404/01/24	3,733	3,733	3,733	3,664	1.08	36	2M	6B
1404/01/23	3,630	3,566	3,630	3,625	2.84	407	12M	43B
1404/01/20	3,547	3,547	3,547	3,525	2.35	111	3M	12B
1404/01/19	3,440	3,440	3,506	3,444	1.18	67	2M	6B
1404/01/18	3,341	3,339	3,399	3,404	(1.1)	120	2M	6B
1404/01/17	3,426	3,409	3,480	3,442	(2.05)	238	3M	10B
1404/01/16	3,500	3,410	3,570	3,514	0.0	199	3M	9B
1404/01/10	3,449	3,449	3,595	3,514	(1.15)	256	4M	14B
1404/01/09	3,571	3,550	3,571	3,555	(2.84)	227	4M	14B
1404/01/06	3,834	3,621	3,834	3,659	(1.96)	273	4M	16B
1404/01/05	3,650	3,650	3,838	3,732	(0.19)	158	2M	7B
1403/12/28	3,687	3,686	3,687	3,739	(1.61)	124	2M	8B
1403/12/27	3,705	3,705	3,928	3,800	(0.45)	128	2M	6B
1403/12/26	3,805	3,741	3,895	3,817	(0.81)	247	4M	16B
1403/12/25	3,710	3,706	3,858	3,848	2.72	260	5M	19B
1403/12/22	3,740	3,740	3,819	3,746	(2.83)	531	9M	33B
1403/12/21	3,773	3,773	3,774	3,855	(0.87)	94	1M	4B
1403/12/20	3,850	3,840	3,943	3,889	(1.74)	215	3M	10B
1403/12/19	3,945	3,944	3,953	3,958	(2.63)	202	3M	13B
1403/12/18	4,224	3,978	4,224	4,065	(0.88)	863	23M	94B
1403/12/15	4,087	3,914	4,153	4,101	1.69	402	9M	36B
1403/12/14	4,050	3,975	4,201	4,033	(1.56)	334	5M	18B
1403/12/13	4,049	4,049	4,050	4,097	(1.84)	181	2M	9B
1403/12/12	4,177	4,110	4,220	4,174	0.02	265	4M	18B
1403/12/11	4,120	4,084	4,280	4,173	(0.86)	429	7M	27B
1403/12/08	4,328	4,200	4,328	4,209	(2.77)	491	7M	29B
1403/12/07	4,348	4,210	4,348	4,329	2.53	510	12M	52B
1403/12/06	4,223	4,160	4,225	4,222	2.93	175	4M	16B
1403/12/05	4,108	4,013	4,109	4,102	2.81	276	5M	21B
1403/12/04	4,005	3,969	4,135	3,990	(2.47)	374	8M	33B
1403/12/01	4,092	4,066	4,170	4,091	(0.56)	237	3M	12B
1403/11/30	4,085	4,062	4,270	4,114	(1.74)	313	3M	14B
1403/11/29	4,153	4,150	4,346	4,187	(1.6)	321	4M	17B
1403/11/28	4,254	4,254	4,374	4,255	(2.96)	346	5M	22B
1403/11/27	4,440	4,385	4,440	4,385	(2.99)	164	4M	18B
1403/11/23	4,552	4,517	4,552	4,520	(2.92)	255	4M	19B
1403/11/21	4,600	4,532	4,745	4,656	0.82	487	6M	29B
1403/11/17	4,600	4,558	4,698	4,618	(1.49)	279	3M	15B
1403/11/16	4,640	4,640	4,750	4,688	1.19	218	2M	10B
1403/11/15	4,720	4,595	4,786	4,633	(2.2)	548	8M	38B
1403/11/14	4,810	4,710	4,810	4,737	(1.07)	299	3M	15B
1403/11/13	5,049	4,783	5,049	4,788	(2.88)	407	5M	23B
1403/11/10	5,010	4,920	5,010	4,930	(2.76)	717	8M	40B
1403/11/08	5,190	5,070	5,190	5,070	(2.87)	466	6M	33B
1403/11/07	5,220	5,090	5,340	5,220	0.19	388	3M	16B
1403/11/06	5,380	5,190	5,380	5,210	(2.62)	664	7M	39B
1403/11/03	5,350	5,240	5,440	5,350	0.94	362	3M	14B
1403/11/02	5,220	5,170	5,350	5,300	0.57	293	2M	12B
1403/11/01	5,220	5,190	5,310	5,270	2.13	579	7M	37B
1403/10/30	5,070	5,050	5,270	5,160	(0.58)	336	2M	12B
1403/10/29	5,300	5,170	5,410	5,190	(2.44)	509	6M	29B
1403/10/26	5,370	5,250	5,480	5,320	(1.66)	604	8M	43B
1403/10/24	5,410	5,340	5,570	5,410	(1.64)	803	11M	57B
1403/10/23	5,520	5,500	5,590	5,500	(2.83)	213	3M	14B
1403/10/22	5,890	5,610	5,890	5,660	(2.08)	820	13M	75B
1403/10/19	5,730	5,690	5,800	5,780	2.48	657	8M	49B
1403/10/18	5,620	5,530	5,650	5,640	2.73	774	11M	61B
1403/10/17	5,420	5,410	5,570	5,490	0.37	628	9M	48B
1403/10/16	5,570	5,420	5,630	5,470	(1.97)	1,195	16M	86B
1403/10/15	5,520	5,470	5,640	5,580	1.64	627	8M	47B
1403/10/12	5,610	5,460	5,620	5,490	(2.31)	1,086	13M	73B
1403/10/11	5,670	5,600	5,820	5,620	(2.6)	631	9M	49B
1403/10/10	5,990	5,720	5,990	5,770	(2.04)	742	7M	40B
1403/10/09	5,930	5,750	5,930	5,890	2.26	974	14M	82B
1403/10/08	5,680	5,590	5,770	5,760	2.67	772	17M	100B
1403/10/05	5,800	5,580	5,800	5,610	(2.43)	875	11M	63B
1403/10/04	5,770	5,690	5,820	5,750	1.41	689	10M	60B
1403/10/03	5,740	5,540	5,740	5,670	1.07	899	12M	70B
1403/10/02	5,710	5,600	5,710	5,610	(2.77)	964	11M	62B
1403/10/01	5,650	5,650	5,790	5,770	2.49	737	9M	52B
1403/09/28	5,650	5,620	5,710	5,630	(2.76)	1,019	13M	72B
1403/09/27	5,930	5,750	5,960	5,790	(2.2)	939	9M	51B
1403/09/26	6,090	5,900	6,090	5,920	(2.63)	1,108	17M	102B
1403/09/25	6,250	6,010	6,360	6,080	(1.78)	2,110	27M	163B
1403/09/24	6,100	6,100	6,190	6,190	3.00	453	11M	68B
1403/09/21	5,960	5,890	6,080	6,010	0.67	1,013	14M	81B
1403/09/20	6,180	5,910	6,180	5,970	(1.97)	1,558	19M	114B
1403/09/19	5,920	5,920	6,100	6,090	2.70	992	17M	105B
1403/09/18	5,790	5,780	6,040	5,930	(0.34)	979	11M	64B
1403/09/17	6,160	5,930	6,160	5,950	(2.62)	1,231	18M	106B
1403/09/14	5,890	5,890	6,130	6,110	2.52	1,056	19M	117B
1403/09/13	6,120	5,830	6,130	5,960	(0.83)	2,406	37M	222B
1403/09/12	5,890	5,890	6,010	6,010	2.91	903	19M	117B
1403/09/11	5,850	5,820	5,960	5,840	(2.5)	818	12M	70B
1403/09/10	6,020	5,900	6,180	5,990	(1.48)	1,486	21M	125B
1403/09/07	6,090	6,050	6,190	6,080	(2.41)	2,600	38M	232B
1403/09/06	6,410	6,160	6,460	6,230	(1.89)	2,948	43M	270B
1403/09/05	6,280	6,190	6,410	6,350	1.93	2,098	35M	225B
1403/09/04	6,200	6,150	6,290	6,230	1.47	1,506	24M	150B
1403/09/03	6,100	6,000	6,220	6,140	1.49	1,845	25M	154B
1403/08/30	6,050	6,050	6,150	6,050	(2.89)	2,265	42M	254B
1403/08/29	6,370	6,140	6,430	6,230	(1.42)	4,092	60M	374B
1403/08/28	6,290	6,290	6,460	6,320	(2.47)	8,855	230M	1T
1403/08/27	6,480	6,480	6,480	6,480	(2.99)	408	6M	40B
1403/08/26	6,640	6,640	6,920	6,680	(2.34)	7,039	199M	1T
1403/08/23	6,670	6,670	6,670	6,840	(0.44)	60	372K	2B
1403/08/22	6,690	6,690	6,690	6,870	(0.29)	33	222K	1B
1403/08/21	7,000	6,740	7,130	6,890	(0.72)	440	8M	55B
1403/08/20	6,760	6,760	7,150	6,940	(0.29)	2,059	30M	206B
1403/08/19	6,820	6,820	6,820	6,960	(1.0)	62	839K	6B
1403/08/16	6,830	6,830	6,830	7,030	(0.14)	13	123K	842M
1403/08/15	6,890	6,890	6,890	7,040	(0.85)	21	670K	5B
1403/08/14	6,910	6,910	6,910	7,100	(0.28)	6	208K	1B
1403/08/13	6,920	6,920	6,920	7,120	(0.14)	6	72K	499M
1403/08/12	6,950	6,950	6,950	7,130	(0.42)	24	334K	2B
1403/08/09	6,970	6,970	6,970	7,160	(0.28)	14	284K	2B
1403/08/08	6,980	6,980	6,980	7,180	(0.14)	11	110K	766M
1403/08/07	7,000	7,000	7,000	7,190	(0.28)	32	245K	2B
1403/08/06	7,380	7,160	7,590	7,210	(2.3)	471	8M	56B
1403/08/05	7,350	7,350	7,630	7,380	(2.51)	824	18M	134B
1403/08/02	7,360	7,360	7,360	7,570	(0.13)	6	139K	1B
1403/08/01	7,360	7,360	7,360	7,580	0.0	1	2K	15M
1403/07/30	7,390	7,390	7,390	7,580	(0.39)	10	291K	2B
1403/07/29	7,400	7,400	7,400	7,610	(0.13)	7	124K	919M
1403/07/28	7,400	7,400	7,400	7,620	0.0	3	12K	87M
1403/07/25	7,400	7,400	7,400	7,620	0.0	10	26K	192M
1403/07/24	7,400	7,400	7,400	7,620	0.0	10	44K	322M
1403/07/23	7,400	7,400	7,400	7,620	0.0	22	56K	415M
1403/07/22	7,670	7,400	7,800	7,620	0.0	545	10M	74B
1403/07/21	7,270	7,270	7,700	7,620	1.87	1,190	15M	111B
1403/07/18	7,420	7,420	7,420	7,480	(0.13)	30	493K	4B
1403/07/17	7,430	7,430	7,430	7,490	(0.13)	11	292K	2B
1403/07/16	7,430	7,430	7,430	7,500	0.0	5	76K	565M
1403/07/15	7,430	7,430	7,430	7,500	0.0	2	6K	45M
1403/07/11	7,430	7,430	7,430	7,500	0.0	2	11K	81M
1403/07/10	7,430	7,430	7,430	7,500	0.0	5	7K	53M
1403/07/09	7,490	7,490	7,600	7,500	(0.79)	223	2M	17B
1403/07/08	7,510	7,510	7,510	7,560	(0.26)	63	860K	6B
1403/07/07	7,510	7,510	7,510	7,580	0.0	7	104K	784M
1403/07/04	7,370	7,370	7,780	7,580	(0.13)	2,354	43M	323B
1403/07/03	7,500	7,500	7,820	7,590	(1.81)	484	7M	55B
1403/07/02	7,750	7,560	7,890	7,730	0.26	1,778	18M	141B
1403/07/01	7,590	7,500	7,760	7,710	2.25	1,025	11M	83B
1403/06/28	7,360	7,360	7,560	7,540	2.72	883	15M	109B
1403/06/27	7,250	7,250	7,350	7,340	2.80	302	7M	55B
1403/06/26	6,850	6,850	7,270	7,140	1.13	566	15M	104B
1403/06/25	7,250	7,040	7,390	7,060	(2.62)	464	8M	60B
1403/06/24	7,290	7,080	7,470	7,250	(0.55)	764	11M	83B
1403/06/21	7,300	7,190	7,300	7,290	2.82	823	34M	251B
1403/06/20	7,080	6,870	7,290	7,090	0.14	1,053	28M	197B
1403/06/19	6,920	6,920	7,120	7,080	2.31	496	7M	47B
1403/06/18	6,760	6,760	6,930	6,920	2.82	1,021	16M	111B
1403/06/17	6,550	6,550	6,740	6,730	2.75	755	19M	127B
1403/06/13	6,550	6,530	6,550	6,550	1.87	514	7M	44B
1403/06/11	6,440	6,330	6,440	6,430	1.74	478	6M	38B
1403/06/10	6,320	6,300	6,320	6,320	1.94	319	6M	36B
1403/06/07	6,080	6,080	6,320	6,200	0.0	558	13M	79B
1403/06/06	6,080	6,080	6,080	6,200	0.0	5	37K	224M
1403/06/05	6,080	6,080	6,080	6,200	0.0	8	32K	192M
1403/06/03	6,080	6,080	6,080	6,200	0.0	7	89K	539M
1403/05/31	6,080	6,080	6,080	6,200	0.0	7	12K	76M
1403/05/30	6,080	6,080	6,080	6,200	0.0	2	3K	18M
1403/05/29	6,080	6,080	6,080	6,200	0.0	8	23K	138M
1403/05/28	6,250	6,150	6,320	6,200	(1.12)	121	1M	9B
1403/05/27	6,380	6,250	6,490	6,270	(1.57)	556	15M	94B
1403/05/24	6,330	6,330	6,450	6,370	(0.31)	445	10M	61B
1403/05/23	6,330	6,330	6,330	6,390	0.0	1	2K	10M
1403/05/22	6,330	6,330	6,330	6,390	0.0	1	1K	7M
1403/05/21	6,340	6,340	6,340	6,390	(0.16)	55	254K	2B
1403/05/20	6,350	6,350	6,350	6,400	(0.11)	11	104K	659M
1403/05/16	6,344	6,344	6,344	6,407	(0.02)	4	22K	137M
1403/05/15	6,349	6,349	6,349	6,408	(0.08)	5	189K	1B
1403/05/14	6,350	6,350	6,350	6,413	(0.02)	4	40K	253M
1403/05/13	6,087	6,087	6,087	6,414	(0.94)	21	401K	2B
1403/05/10	6,147	6,147	6,147	6,475	(0.98)	51	416K	3B
1403/05/09	6,610	6,501	6,750	6,539	(0.64)	617	6M	40B
1403/05/08	6,560	6,498	6,770	6,581	1.11	748	9M	62B
1403/05/06	6,500	6,480	6,670	6,509	0.54	951	15M	97B
1403/05/03	6,402	6,369	6,610	6,474	0.29	811	10M	65B
1403/05/02	6,450	6,230	6,522	6,455	4.48	1,108	19M	120B
1403/05/01	6,100	6,100	6,329	6,178	3.31	796	12M	77B
1403/04/31	6,130	5,770	6,313	5,980	(0.5)	819	9M	55B
1403/04/30	6,156	5,784	6,450	6,010	(2.32)	1,736	31M	189B
1403/04/27	6,180	6,010	6,225	6,153	4.77	1,075	18M	113B
1403/04/24	5,850	5,630	6,240	5,873	(0.68)	1,337	24M	139B
1403/04/23	5,958	5,700	5,958	5,913	5.19	1,237	43M	252B
1403/04/20	5,385	5,385	5,624	5,621	5.94	1,700	83M	465B
1403/04/19	5,090	5,090	5,395	5,306	8.73	470	11M	56B
1403/04/13	4,602	4,602	5,131	5,040	4.11	731	26M	129B
1403/04/12	4,462	4,462	4,990	4,841	2.26	315	7M	34B
1403/04/11	4,825	4,617	4,989	4,734	(1.89)	517	7M	34B
1403/04/10	4,870	4,597	4,870	4,825	5.01	463	15M	71B
1403/04/09	4,612	4,352	4,612	4,595	5.61	153	4M	17B
1403/04/06	4,396	4,331	4,396	4,351	0.95	66	2M	9B
1403/04/04	4,186	4,186	4,350	4,310	1.06	76	2M	9B
1403/04/03	4,216	4,215	4,267	4,265	(0.84)	88	2M	7B
1403/04/02	4,300	4,256	4,350	4,301	(0.94)	99	2M	7B
1403/03/30	4,338	4,315	4,369	4,342	1.35	106	3M	11B
1403/03/29	4,200	4,200	4,350	4,284	0.19	75	1M	6B
1403/03/27	4,223	4,214	4,380	4,276	(0.54)	215	6M	26B
1403/03/26	4,200	4,155	4,313	4,299	1.66	240	4M	18B
1403/03/23	4,270	4,146	4,279	4,229	0.79	147	2M	10B
1403/03/22	4,206	4,170	4,206	4,196	1.75	165	4M	18B
1403/03/21	4,170	4,170	4,170	4,124	0.86	66	2M	7B
1403/03/20	4,095	3,975	4,135	4,089	0.86	110	2M	10B
1403/03/19	4,158	3,996	4,158	4,054	(0.56)	165	3M	12B
1403/03/16	4,136	4,136	4,136	4,077	0.54	50	1M	4B
1403/03/13	4,088	4,088	4,102	4,055	0.82	88	2M	7B
1403/03/12	4,041	4,006	4,041	4,022	1.51	74	3M	12B
1403/03/09	4,034	4,034	4,034	3,962	0.18	20	305K	1B
1403/03/08	4,023	4,023	4,023	3,955	0.25	31	484K	2B
1403/03/07	3,896	3,896	4,053	3,945	(0.75)	135	2M	9B
1403/03/06	3,974	3,973	3,974	3,975	(1.95)	65	4M	14B
1403/03/05	4,040	4,006	4,050	4,054	(0.81)	101	2M	7B
1403/03/01	3,998	3,998	4,160	4,087	0.20	68	591K	2B
1403/02/30	4,200	4,072	4,433	4,079	(4.83)	252	6M	25B
1403/02/29	4,200	4,070	4,349	4,286	3.48	240	4M	18B
1403/02/26	4,060	4,022	4,228	4,142	(0.58)	113	1M	6B
1403/02/25	4,100	4,023	4,299	4,166	(0.1)	161	2M	8B
1403/02/24	4,246	4,129	4,250	4,170	(4.05)	178	6M	27B
1403/02/23	4,487	4,210	4,488	4,346	(0.44)	120	1M	5B
1403/02/22	4,540	4,287	4,540	4,365	(0.93)	128	2M	7B
1403/02/19	4,446	4,349	4,447	4,406	(1.19)	153	2M	9B
1403/02/18	4,402	4,370	4,563	4,459	(1.52)	182	3M	12B
1403/02/17	4,560	4,442	4,595	4,528	(1.09)	172	2M	10B
1403/02/16	4,591	4,505	4,629	4,578	(0.26)	164	1M	5B
1403/02/12	4,550	4,530	4,660	4,590	(0.22)	137	1M	5B
1403/02/11	4,550	4,550	4,660	4,600	(0.22)	144	1M	5B
1403/02/09	4,800	4,600	4,800	4,610	(4.75)	565	14M	64B
1403/02/08	4,930	4,800	5,010	4,840	(4.04)	494	7M	36B
1403/02/05	4,905	4,905	5,180	5,044	1.57	216	2M	11B
1403/02/04	4,949	4,863	5,039	4,966	3.31	420	7M	32B
1403/02/03	4,600	4,505	4,841	4,807	4.25	358	10M	48B
1403/02/02	4,819	4,530	4,819	4,611	(1.14)	378	5M	22B
1403/02/01	4,633	4,612	4,759	4,664	2.87	215	3M	16B
1403/01/29	4,590	4,502	4,590	4,534	(0.29)	119	1M	5B
1403/01/28	4,547	4,547	4,636	4,547	(0.98)	136	3M	15B
1403/01/27	4,622	4,561	4,623	4,592	0.31	86	1M	5B
1403/01/26	4,554	4,554	4,554	4,578	(0.46)	58	1M	6B
1403/01/25	4,620	4,598	4,630	4,599	(4.98)	214	5M	22B
1403/01/21	4,880	4,720	4,880	4,840	(0.62)	121	811K	4B
1403/01/20	4,830	4,750	4,950	4,870	3.18	227	3M	14B
1403/01/19	4,750	4,660	4,970	4,720	(3.67)	357	5M	22B
1403/01/18	4,960	4,820	5,190	4,900	(3.35)	415	6M	30B
1403/01/15	4,960	4,930	5,110	5,070	4.11	557	9M	48B
1403/01/14	4,910	4,700	5,020	4,870	(0.61)	216	3M	14B
1403/01/11	4,960	4,820	5,040	4,900	(2.39)	320	4M	20B
1403/01/08	5,110	4,950	5,160	5,020	(0.4)	205	2M	10B
1403/01/07	5,110	4,890	5,160	5,040	0.20	292	4M	22B
1403/01/06	5,270	4,930	5,310	5,030	(0.98)	458	8M	39B
1403/01/05	5,170	5,000	5,240	5,080	1.18	212	2M	11B
1402/12/28	4,856	4,740	5,051	5,021	4.36	254	5M	24B
1402/12/27	4,920	4,678	5,044	4,811	(2.29)	244	3M	15B
1402/12/26	5,050	4,777	5,050	4,924	(1.32)	161	2M	8B
1402/12/23	5,290	4,940	5,290	4,990	(4.04)	299	4M	19B
1402/12/22	5,400	5,100	5,400	5,200	(2.99)	270	4M	19B
1402/12/21	5,080	5,080	5,400	5,360	4.08	312	6M	31B
1402/12/20	5,190	5,100	5,350	5,150	0.78	179	2M	9B
1402/12/19	5,250	5,070	5,390	5,110	(4.13)	420	11M	56B
1402/12/16	5,200	5,200	5,410	5,330	(1.48)	161	2M	12B
1402/12/15	5,390	5,260	5,600	5,410	0.74	231	5M	27B
1402/12/14	5,420	5,280	5,580	5,370	(2.01)	298	8M	40B
1402/12/13	5,320	5,320	5,530	5,480	3.98	599	21M	112B
1402/12/12	5,230	4,990	5,400	5,270	2.23	518	7M	36B
1402/12/09	4,990	4,990	5,160	5,155	4.88	513	15M	75B
1402/12/08	4,790	4,790	4,956	4,915	0.33	149	2M	8B
1402/12/07	5,039	4,817	5,039	4,899	(1.71)	292	4M	20B
1402/12/05	4,998	4,776	4,998	4,984	4.71	475	14M	70B
1402/12/02	4,694	4,580	4,813	4,760	3.84	161	3M	14B
1402/12/01	4,560	4,520	4,600	4,584	(0.13)	106	572K	3B
1402/11/30	4,500	4,500	4,764	4,590	1.15	188	2M	7B
1402/11/29	4,690	4,480	4,690	4,538	(1.82)	281	3M	15B
1402/11/28	4,520	4,478	4,698	4,622	(1.07)	179	2M	8B
1402/11/25	4,680	4,585	4,700	4,672	(2.22)	174	2M	10B
1402/11/24	4,870	4,614	4,870	4,778	(0.79)	177	1M	6B
1402/11/23	4,906	4,702	4,906	4,816	(1.83)	146	2M	9B
1402/11/21	4,700	4,700	5,006	4,906	0.16	143	2M	9B
1402/11/18	4,871	4,793	4,990	4,898	(0.51)	125	1M	5B
1402/11/17	4,875	4,875	4,967	4,923	(0.16)	126	2M	8B
1402/11/16	5,047	4,873	5,069	4,931	1.42	254	2M	10B
1402/11/15	4,910	4,760	5,059	4,862	0.66	234	2M	10B
1402/11/14	4,470	4,470	4,885	4,830	3.80	260	4M	18B
1402/11/11	4,500	4,500	4,745	4,653	(0.56)	117	1M	6B
1402/11/10	4,700	4,570	4,790	4,679	0.06	107	892K	4B
1402/11/09	4,780	4,655	4,800	4,676	0.39	101	828K	4B
1402/11/08	4,585	4,585	4,795	4,658	0.89	139	1M	5B
1402/11/07	4,750	4,571	4,750	4,617	0.37	150	776K	4B
1402/11/04	4,760	4,590	4,760	4,600	0.22	108	702K	3B
1402/11/03	4,760	4,580	4,770	4,590	(4.77)	269	5M	25B
1402/11/02	5,090	4,780	5,090	4,820	(4.17)	621	13M	65B
1402/11/01	5,070	4,910	5,070	5,030	(1.76)	155	2M	10B
1402/10/30	5,390	5,060	5,390	5,120	(3.76)	381	5M	25B
1402/10/27	5,290	5,200	5,430	5,320	(0.56)	247	2M	9B
1402/10/26	5,360	5,280	5,520	5,350	(3.6)	347	4M	24B
1402/10/25	5,560	5,400	5,610	5,550	(1.6)	209	2M	13B
1402/10/24	5,530	5,500	5,680	5,640	4.25	766	14M	77B
1402/10/23	5,310	5,290	5,500	5,410	0.37	293	4M	20B
1402/10/20	5,390	5,300	5,500	5,390	0.56	251	2M	13B
1402/10/19	5,260	5,260	5,500	5,360	0.0	176	2M	9B
1402/10/18	5,480	5,280	5,490	5,360	(0.56)	185	2M	9B
1402/10/17	5,400	5,330	5,450	5,390	0.19	184	2M	9B
1402/10/16	5,480	5,250	5,520	5,380	(1.1)	297	2M	13B
1402/10/13	5,560	5,350	5,690	5,440	(3.37)	526	4M	24B
1402/10/12	5,620	5,550	5,740	5,630	1.08	396	4M	25B
1402/10/11	5,240	5,240	5,610	5,570	4.11	556	9M	52B
1402/10/10	5,350	5,270	5,450	5,350	1.33	292	3M	15B
1402/10/09	5,240	5,230	5,340	5,280	1.34	280	3M	17B
1402/10/06	5,080	5,080	5,290	5,210	0.39	222	1M	8B
1402/10/05	5,140	5,100	5,310	5,190	(0.57)	308	3M	16B
1402/10/04	5,130	5,130	5,340	5,220	(0.38)	221	3M	14B
1402/10/03	5,280	5,180	5,400	5,240	(0.76)	381	3M	18B
1402/10/02	5,400	5,190	5,430	5,280	(0.75)	409	4M	19B
1402/09/29	5,420	5,240	5,470	5,320	(3.45)	612	6M	33B
1402/09/28	5,650	5,400	5,670	5,510	(2.99)	581	6M	34B
1402/09/27	5,600	5,590	5,800	5,680	(0.7)	834	8M	47B
1402/09/25	5,700	5,610	5,870	5,720	1.42	505	5M	28B
1402/09/22	5,570	5,500	5,670	5,640	4.44	992	19M	108B
1402/09/21	5,460	5,310	5,520	5,400	0.37	495	7M	36B
1402/09/20	5,400	5,290	5,530	5,380	(0.74)	356	3M	17B
1402/09/19	5,370	5,360	5,550	5,420	(0.55)	364	3M	17B
1402/09/18	5,480	5,370	5,680	5,450	(1.62)	415	4M	24B
1402/09/15	5,450	5,410	5,680	5,540	(0.36)	337	3M	19B
1402/09/14	5,260	5,250	5,640	5,560	3.35	831	12M	69B
1402/09/13	5,260	5,250	5,610	5,380	0.37	788	13M	70B
1402/09/12	5,300	5,250	5,490	5,360	(2.37)	697	6M	34B
1402/09/11	5,540	5,310	5,540	5,490	3.98	772	15M	80B
1402/09/06	5,250	5,170	5,290	5,280	4.76	305	6M	33B
1402/09/05	5,080	4,880	5,150	5,040	0.0	437	6M	32B
1402/09/04	4,920	4,890	5,140	5,040	1.82	734	7M	35B
1402/09/01	5,080	4,880	5,080	4,950	(1.2)	619	5M	26B
1402/08/30	4,830	4,830	5,130	5,010	1.01	607	7M	34B
1402/08/29	5,120	4,950	5,120	4,960	(4.8)	873	14M	70B
1402/08/28	5,220	5,100	5,350	5,210	0.77	386	3M	16B
1402/08/27	5,140	5,060	5,270	5,170	0.68	255	3M	15B
1402/08/24	5,235	5,100	5,235	5,135	1.24	356	5M	24B
1402/08/23	5,130	4,990	5,210	5,072	1.62	605	7M	37B
1402/08/22	4,850	4,820	5,004	4,991	4.72	579	10M	51B
1402/08/21	4,650	4,611	4,940	4,766	0.15	396	6M	27B
1402/08/20	4,662	4,662	4,866	4,759	(0.1)	251	2M	10B
1402/08/17	4,900	4,661	4,900	4,764	(1.35)	296	3M	13B
1402/08/16	4,670	4,660	4,894	4,829	2.53	310	4M	18B
1402/08/15	4,840	4,610	4,840	4,710	(1.03)	626	7M	32B
1402/08/14	4,700	4,545	4,784	4,759	4.43	380	6M	30B
1402/08/13	4,587	4,431	4,629	4,557	3.36	287	3M	13B
1402/08/10	4,600	4,386	4,600	4,409	(4.48)	342	5M	20B
1402/08/09	4,561	4,561	4,760	4,616	1.65	438	7M	31B
1402/08/08	4,430	4,430	4,609	4,541	3.44	381	5M	23B
1402/08/07	4,154	4,154	4,554	4,390	0.41	308	4M	17B
1402/08/06	4,439	4,356	4,490	4,372	(4.65)	195	3M	14B
1402/08/03	4,900	4,510	4,900	4,585	(2.74)	482	6M	26B
1402/07/30	4,770	4,652	4,800	4,714	(1.32)	444	5M	25B
1402/07/29	4,750	4,700	4,909	4,777	(1.1)	607	7M	33B
1402/07/26	4,850	4,820	4,920	4,830	(4.73)	454	7M	36B
1402/07/25	5,180	4,930	5,190	5,070	0.40	432	4M	20B
1402/07/24	5,040	4,880	5,190	5,050	1.81	482	5M	27B
1402/07/23	4,950	4,930	5,300	4,960	(4.25)	777	12M	57B
1402/07/22	5,380	5,120	5,380	5,180	(3.72)	452	4M	21B
1402/07/19	5,380	5,240	5,500	5,380	2.48	576	9M	49B
1402/07/18	5,120	5,020	5,330	5,250	3.35	466	5M	26B
1402/07/17	5,050	5,040	5,400	5,080	(4.15)	506	7M	33B
1402/07/16	5,450	5,240	5,450	5,300	(3.81)	144	2M	11B
1402/07/15	5,790	5,350	5,790	5,510	(2.13)	622	7M	37B
1402/07/12	5,540	5,510	5,680	5,630	4.07	844	9M	49B
1402/07/10	5,600	5,370	5,600	5,410	(4.25)	995	15M	83B
1402/07/09	6,000	5,540	6,110	5,650	(3.09)	782	8M	45B
1402/07/08	5,970	5,630	6,110	5,830	(0.68)	752	7M	38B
1402/07/05	5,880	5,700	6,020	5,870	(0.34)	1,079	15M	90B
1402/07/04	5,960	5,730	6,070	5,890	1.73	1,623	18M	106B
1402/07/03	5,700	5,500	5,840	5,790	3.95	955	14M	83B
1402/07/01	5,450	5,370	5,640	5,570	3.53	1,073	15M	84B
1402/06/29	5,240	5,230	5,400	5,380	4.47	958	16M	85B
1402/06/28	4,910	4,860	5,210	5,150	3.62	676	10M	50B
1402/06/27	5,150	4,890	5,150	4,970	(3.31)	434	5M	24B
1402/06/26	5,100	5,040	5,210	5,140	0.49	423	4M	20B
1402/06/22	5,150	4,931	5,280	5,115	1.05	772	6M	30B
1402/06/21	5,030	4,900	5,103	5,062	4.16	855	13M	65B
1402/06/20	4,789	4,600	4,890	4,860	4.34	537	11M	54B
1402/06/19	4,532	4,532	4,778	4,658	(0.83)	326	2M	12B
1402/06/18	4,880	4,668	4,880	4,697	(4.4)	563	6M	29B
1402/06/14	4,870	4,750	5,007	4,913	3.02	790	7M	34B
1402/06/13	4,835	4,650	4,861	4,769	0.72	343	5M	26B
1402/06/12	4,820	4,651	4,839	4,735	(1.02)	415	5M	22B
1402/06/11	4,800	4,559	4,917	4,784	2.16	770	13M	60B
1402/06/08	4,500	4,422	4,711	4,683	4.37	501	8M	39B
1402/06/07	4,372	4,372	4,680	4,487	(1.56)	382	6M	26B
1402/06/06	4,570	4,374	4,760	4,558	(0.72)	613	7M	32B
1402/06/05	4,613	4,403	4,681	4,591	1.91	509	6M	26B
1402/06/04	4,478	4,401	4,524	4,505	4.55	377	5M	24B
1402/06/01	4,300	4,170	4,436	4,309	1.48	246	2M	10B
1402/05/31	4,400	4,217	4,400	4,246	(4.33)	339	4M	16B
1402/05/30	4,511	4,334	4,559	4,438	2.14	627	7M	32B
1402/05/29	4,210	4,140	4,402	4,345	3.63	458	8M	35B
1402/05/28	4,340	4,145	4,340	4,193	(3.3)	447	4M	19B
1402/05/25	4,411	4,281	4,449	4,336	(0.73)	289	3M	13B
1402/05/24	4,520	4,340	4,520	4,368	(4.38)	446	6M	25B
1402/05/23	4,598	4,452	4,728	4,568	1.38	316	4M	17B
1402/05/22	4,450	4,445	4,670	4,506	(3.68)	459	6M	26B
1402/05/21	4,800	4,674	4,910	4,678	(4.92)	422	7M	30B
1402/05/18	5,060	4,860	5,130	4,920	(3.72)	785	10M	51B
1402/05/17	5,290	5,080	5,290	5,110	(4.31)	572	8M	41B
1402/05/16	5,300	5,150	5,510	5,340	1.52	516	5M	24B
1402/05/15	5,350	5,170	5,350	5,260	(0.57)	360	4M	20B
1402/05/14	5,200	5,110	5,380	5,290	2.72	560	6M	33B
1402/05/10	5,200	5,020	5,310	5,150	0.59	355	3M	17B
1402/05/09	5,180	5,000	5,180	5,120	3.43	681	6M	29B
1402/05/08	5,110	4,920	5,140	4,950	(4.26)	782	14M	70B
1402/05/07	5,240	5,050	5,360	5,170	(0.39)	400	4M	19B
1402/05/04	5,060	5,060	5,330	5,190	0.58	549	6M	31B
1402/05/03	5,200	5,010	5,380	5,160	(2.09)	852	9M	44B
1402/05/02	5,450	5,180	5,600	5,270	(3.3)	1,143	11M	56B
1402/05/01	5,500	5,230	5,550	5,450	(0.18)	703	6M	33B
1402/04/31	5,640	5,460	5,640	5,460	(4.88)	697	10M	53B
1402/04/28	5,920	5,550	6,020	5,740	(1.71)	1,766	19M	107B
1402/04/27	5,810	5,810	6,010	5,840	(4.42)	3,032	50M	291B
1402/04/26	5,970	5,970	5,970	6,110	(2.71)	33	1M	8B
1402/04/14	6,360	6,220	6,540	6,370	0.47	798	8M	52B
1402/04/13	6,350	6,150	6,500	6,340	1.60	735	10M	63B
1402/04/12	6,100	6,100	6,350	6,240	1.30	723	8M	50B
1402/04/11	5,960	5,740	6,220	6,160	3.88	903	12M	73B
1402/04/10	6,060	5,910	6,060	5,930	(4.66)	484	7M	43B
1402/04/05	6,330	6,050	6,340	6,220	(1.43)	1,530	17M	104B
1402/04/04	6,500	6,210	6,650	6,310	(3.37)	1,260	14M	88B
1402/04/03	6,850	6,510	6,850	6,530	(4.67)	1,141	13M	84B
1402/03/31	6,800	6,620	6,950	6,850	3.47	1,456	22M	152B
1402/03/30	6,470	6,280	6,700	6,620	3.60	1,037	16M	104B
1402/03/29	6,240	6,240	6,700	6,390	(2.59)	3,417	50M	319B
1402/03/28	6,520	6,520	6,520	6,560	(4.37)	170	2M	14B
1402/03/27	6,860	6,850	6,990	6,860	(4.85)	596	15M	103B
1402/03/24	7,190	7,190	7,400	7,210	(4.63)	3,528	62M	446B
1402/03/23	7,720	7,520	7,980	7,560	(4.42)	405	5M	34B
1402/03/22	8,400	7,800	8,620	7,910	(3.65)	1,609	25M	197B
1402/03/21	7,700	7,700	8,300	8,210	3.79	1,383	16M	133B
1402/03/20	8,020	7,880	8,270	7,910	(4.58)	1,229	31M	244B
1402/03/17	8,450	8,000	8,470	8,290	2.73	1,930	26M	215B
1402/03/16	7,910	7,850	8,090	8,070	4.67	819	16M	126B
1402/03/13	7,630	7,410	7,780	7,710	4.05	998	19M	145B
1402/03/10	7,800	7,340	7,800	7,410	(4.02)	1,090	18M	136B
1402/03/09	7,810	7,500	8,020	7,720	0.52	1,455	18M	140B
1402/03/08	7,550	7,210	7,810	7,680	3.23	1,728	32M	244B
1402/03/07	7,950	7,370	7,950	7,440	(4.0)	1,571	35M	258B
1402/03/06	7,790	7,500	7,790	7,750	4.45	2,900	47M	367B
1402/03/03	7,110	6,950	7,520	7,420	3.49	1,070	22M	163B
1402/03/02	6,950	6,900	7,240	7,170	3.91	2,138	39M	282B
1402/03/01	6,600	6,550	6,930	6,900	12.38	1,127	37M	255B
1402/02/27	6,120	5,960	6,170	6,140	4.42	393	12M	74B
1402/02/25	5,920	5,550	5,990	5,880	2.98	1,102	15M	90B
1402/02/24	5,590	5,510	5,960	5,710	(1.38)	1,580	18M	100B
1402/02/23	5,790	5,790	5,900	5,790	(4.93)	296	7M	40B
1402/02/20	6,340	5,970	6,450	6,090	(3.03)	485	8M	46B
1402/02/19	6,260	6,260	6,450	6,280	(4.56)	1,369	26M	165B
1402/02/18	6,500	6,500	6,500	6,580	(3.8)	84	2M	13B
1402/02/17	7,350	6,810	7,350	6,840	(4.47)	929	18M	123B
1402/02/16	7,160	7,100	7,160	7,160	4.99	738	10M	71B
1402/02/13	6,700	6,600	6,860	6,820	4.28	1,437	25M	168B
1402/02/12	6,520	6,320	6,600	6,540	3.97	2,088	34M	220B
1402/02/11	6,370	6,170	6,450	6,290	1.29	2,153	35M	222B
1402/02/10	6,570	6,160	6,570	6,210	(4.17)	3,604	72M	447B
1402/02/05	6,540	6,540	6,650	6,480	0.78	99	768K	5B
1402/02/04	6,470	6,130	6,530	6,430	3.38	1,930	30M	190B
1402/01/30	5,890	5,890	6,250	6,220	4.36	3,271	73M	454B
1402/01/29	5,810	5,760	6,210	5,960	(1.65)	3,779	59M	350B
1402/01/28	6,270	5,740	6,270	6,060	1.34	3,544	89M	538B
1402/01/27	5,980	5,980	5,980	5,980	4.91	107	4M	27B
1402/01/26	5,700	5,700	5,700	5,700	4.95	91	5M	30B
1402/01/22	5,300	5,211	5,455	5,431	4.52	1,027	66M	360B
1402/01/21	5,197	5,024	5,197	5,196	4.97	1,214	98M	508B
1402/01/20	4,951	4,855	4,951	4,950	4.96	303	17M	82B
1402/01/19	4,410	4,410	4,729	4,716	4.71	888	27M	125B
1402/01/16	4,490	4,341	4,580	4,504	0.33	622	10M	44B
1402/01/15	4,560	4,320	4,630	4,489	(0.64)	673	10M	43B
1402/01/14	4,500	4,312	4,626	4,518	1.30	717	13M	57B
1402/01/09	4,370	4,160	4,530	4,460	3.26	657	13M	58B
1402/01/08	4,370	4,279	4,437	4,319	2.20	394	5M	24B
1402/01/06	4,083	4,083	4,350	4,226	(0.19)	267	6M	27B
1402/01/05	4,210	4,100	4,390	4,234	0.33	375	6M	26B
1401/12/28	4,192	4,051	4,340	4,220	0.88	357	6M	26B
1401/12/27	4,148	4,015	4,206	4,183	4.42	420	7M	31B
1401/12/24	3,976	3,919	4,081	4,006	1.93	462	5M	19B
1401/12/23	3,930	3,869	4,104	3,930	(3.49)	634	13M	49B
1401/12/22	4,044	4,012	4,269	4,072	(3.3)	475	7M	30B
1401/12/21	4,249	4,206	4,280	4,211	(4.88)	419	9M	38B
1401/12/20	4,588	4,303	4,755	4,427	(2.25)	1,041	22M	97B
1401/12/16	4,529	4,390	4,588	4,529	3.64	949	25M	115B
1401/12/15	4,200	4,040	4,398	4,370	4.32	458	18M	77B
1401/12/14	4,140	4,070	4,251	4,189	2.92	382	6M	25B
1401/12/13	3,865	3,865	4,178	4,070	1.29	338	4M	17B
1401/12/10	4,315	3,990	4,315	4,018	(4.33)	467	10M	41B
1401/12/09	4,298	4,151	4,350	4,200	0.02	502	12M	49B
1401/12/08	4,166	4,022	4,218	4,199	4.50	617	14M	58B
1401/12/07	3,937	3,901	4,049	4,018	4.17	609	14M	58B
1401/12/06	3,767	3,767	3,867	3,857	4.72	309	6M	24B
1401/12/03	3,798	3,600	3,798	3,683	(1.79)	195	3M	10B
1401/12/02	3,790	3,635	3,807	3,750	3.42	426	7M	28B
1401/12/01	3,450	3,450	3,649	3,626	4.32	371	6M	24B
1401/11/30	3,601	3,400	3,620	3,476	(2.11)	256	4M	12B
1401/11/26	3,510	3,501	3,650	3,551	(2.12)	241	5M	16B
1401/11/25	3,720	3,508	3,730	3,628	(0.33)	196	2M	8B
1401/11/24	3,730	3,600	3,730	3,640	0.17	258	3M	11B
1401/11/23	3,691	3,550	3,691	3,634	(2.6)	255	3M	10B
1401/11/19	3,798	3,682	3,798	3,731	2.02	411	6M	22B
1401/11/18	3,607	3,598	3,666	3,657	4.73	321	7M	26B
1401/11/17	3,560	3,489	3,610	3,492	(4.9)	516	17M	60B
1401/11/16	3,860	3,575	3,949	3,672	(2.42)	613	11M	42B
1401/11/12	3,740	3,622	3,905	3,763	1.16	506	8M	29B
1401/11/11	3,830	3,646	3,830	3,720	0.0	499	9M	32B
1401/11/10	3,698	3,698	3,850	3,720	(4.42)	621	14M	54B
1401/11/09	3,950	3,890	3,980	3,892	(4.93)	252	9M	35B
1401/11/08	4,141	4,088	4,280	4,094	(4.86)	628	15M	62B
1401/11/05	4,580	4,230	4,580	4,303	(3.35)	857	16M	70B
1401/11/04	4,312	4,300	4,476	4,452	4.43	1,312	28M	123B
1401/11/03	4,201	4,061	4,370	4,263	1.26	1,140	18M	76B
1401/11/02	4,151	4,075	4,291	4,210	(0.73)	622	8M	34B
1401/11/01	4,360	4,115	4,388	4,241	(0.45)	783	8M	36B
1401/10/28	4,290	4,170	4,349	4,260	1.02	712	10M	43B
1401/10/27	4,400	4,177	4,400	4,217	(4.07)	2,005	29M	124B
1401/10/26	4,350	4,284	4,487	4,396	2.85	932	17M	74B
1401/10/24	4,249	4,249	4,390	4,274	(4.43)	894	21M	89B
1401/10/21	4,680	4,401	4,680	4,472	(3.45)	940	14M	62B
1401/10/20	4,510	4,510	4,695	4,632	0.83	738	18M	84B
1401/10/19	4,650	4,490	4,750	4,594	(1.08)	1,293	28M	128B
1401/10/18	4,790	4,547	4,820	4,644	(2.97)	1,611	34M	158B
1401/10/17	4,880	4,654	4,949	4,786	1.33	1,491	30M	142B
1401/10/14	4,540	4,500	4,763	4,723	4.10	1,668	45M	211B
1401/10/13	4,540	4,391	4,540	4,537	4.93	744	36M	163B
1401/10/12	4,135	4,051	4,387	4,324	3.47	1,545	45M	196B
1401/10/11	4,083	4,017	4,350	4,179	0.26	1,031	16M	68B
1401/10/10	4,358	4,131	4,358	4,168	(3.34)	621	6M	26B
1401/10/07	4,346	4,250	4,399	4,312	0.37	1,594	25M	108B
1401/10/05	4,250	4,221	4,356	4,296	0.59	682	10M	44B
1401/10/04	4,222	4,180	4,400	4,271	1.33	671	11M	47B
1401/10/03	4,260	4,102	4,275	4,215	(0.21)	778	11M	47B
1401/09/30	4,200	4,150	4,350	4,224	0.79	620	8M	36B
1401/09/29	4,001	3,999	4,230	4,191	4.02	1,171	28M	119B
1401/09/28	4,099	3,967	4,099	4,029	(0.3)	811	13M	53B
1401/09/27	4,139	3,994	4,139	4,041	(0.57)	1,218	23M	95B
1401/09/26	4,099	3,998	4,170	4,064	1.37	946	15M	61B
1401/09/23	3,900	3,900	4,081	4,009	0.15	1,108	19M	78B
1401/09/22	4,140	3,894	4,140	4,003	(0.79)	930	11M	45B
1401/09/21	3,988	3,811	4,093	4,035	3.49	716	10M	42B
1401/09/20	3,970	3,800	4,000	3,899	0.10	611	10M	37B
1401/09/19	3,760	3,620	3,907	3,895	4.68	1,205	24M	92B
1401/09/16	3,834	3,610	3,840	3,721	(0.21)	403	5M	18B
1401/09/15	3,624	3,601	3,798	3,729	0.11	280	4M	13B
1401/09/14	3,902	3,660	3,902	3,725	(3.3)	465	6M	24B
1401/09/13	3,902	3,782	3,939	3,852	2.56	517	9M	35B
1401/09/12	3,670	3,634	3,808	3,756	3.44	558	7M	25B
1401/09/09	3,480	3,480	3,649	3,631	4.46	544	16M	58B
1401/09/08	3,499	3,400	3,597	3,476	(0.57)	381	8M	29B
1401/09/07	3,500	3,460	3,570	3,496	(0.57)	216	3M	11B
1401/09/06	3,588	3,481	3,589	3,516	(1.15)	213	3M	12B
1401/09/05	3,490	3,400	3,640	3,557	0.42	118	1M	4B
1401/09/02	3,465	3,465	3,648	3,542	(0.14)	86	767K	3B
1401/09/01	3,484	3,484	3,628	3,547	0.25	107	2M	6B
1401/08/30	3,676	3,484	3,676	3,538	(0.08)	98	1M	4B
1401/08/29	3,552	3,450	3,700	3,541	0.31	217	2M	8B
1401/08/28	3,610	3,382	3,610	3,530	(0.84)	110	1M	4B
1401/08/25	3,517	3,453	3,600	3,560	(0.92)	188	2M	7B
1401/08/24	3,656	3,530	3,740	3,593	(2.79)	338	4M	14B
1401/08/23	3,610	3,607	3,769	3,696	(0.14)	94	1M	4B
1401/08/22	3,561	3,561	3,789	3,701	0.54	172	2M	9B
1401/08/21	3,770	3,644	3,778	3,681	0.05	239	4M	14B
1401/08/18	3,602	3,602	3,822	3,679	(2.54)	386	4M	16B
1401/08/17	3,919	3,622	3,919	3,775	0.83	369	5M	19B
1401/08/16	3,575	3,575	3,745	3,744	4.96	277	5M	17B
1401/08/15	3,423	3,423	3,680	3,567	1.57	281	4M	15B
1401/08/14	3,599	3,490	3,599	3,512	1.50	217	3M	10B
1401/08/11	3,330	3,263	3,535	3,460	2.76	274	4M	14B
1401/08/10	3,400	3,321	3,485	3,367	1.05	148	2M	6B
1401/08/09	3,380	3,159	3,440	3,332	0.21	278	3M	10B
1401/08/08	3,330	3,281	3,400	3,325	(3.71)	205	4M	13B
1401/08/07	3,482	3,308	3,638	3,453	(0.83)	232	5M	18B
1401/08/04	3,548	3,325	3,620	3,482	(0.49)	460	7M	26B
1401/08/03	3,399	3,266	3,526	3,499	4.17	403	9M	33B
1401/08/02	3,478	3,305	3,478	3,359	(2.58)	153	3M	10B
1401/07/30	3,400	3,372	3,443	3,448	(0.52)	147	1M	4B
1401/07/27	3,392	3,392	3,540	3,466	(0.23)	145	1M	4B
1401/07/26	3,544	3,429	3,580	3,474	0.67	162	2M	5B
1401/07/25	3,497	3,380	3,548	3,451	(1.34)	226	3M	9B
1401/07/24	3,501	3,415	3,578	3,498	(2.67)	217	3M	10B
1401/07/23	3,650	3,522	3,650	3,594	(0.72)	150	2M	7B
1401/07/20	3,660	3,550	3,737	3,620	(1.23)	212	2M	9B
1401/07/19	3,690	3,541	3,768	3,665	0.91	216	3M	12B
1401/07/18	3,800	3,578	3,855	3,632	(3.56)	337	5M	18B
1401/07/17	3,857	3,738	3,990	3,766	(4.27)	185	4M	14B
1401/07/16	4,090	3,850	4,090	3,934	(0.23)	212	3M	10B
1401/07/12	3,950	3,854	4,050	3,943	0.61	221	3M	10B
1401/07/11	3,950	3,840	4,041	3,919	(0.28)	275	3M	12B
1401/07/10	3,830	3,820	4,104	3,930	(1.73)	462	7M	27B
1401/07/09	4,010	3,911	4,150	3,999	0.91	738	13M	53B
1401/07/06	3,852	3,753	3,974	3,963	4.70	217	7M	27B
1401/07/04	3,699	3,699	3,950	3,785	(2.77)	850	16M	60B
1401/07/02	4,012	3,868	4,025	3,893	(4.37)	99	4M	14B
1401/06/30	4,030	4,000	4,149	4,071	(2.02)	612	9M	37B
1401/06/29	4,112	4,028	4,384	4,155	(2.0)	1,540	30M	123B
1401/06/28	4,357	4,025	4,357	4,240	2.17	1,915	43M	183B
1401/06/27	4,150	4,150	4,150	4,150	4.98	134	8M	33B
1401/06/23	3,910	3,850	3,970	3,953	4.55	1,173	46M	181B
1401/06/22	3,660	3,637	3,791	3,781	4.71	483	18M	67B
1401/06/21	3,358	3,358	3,631	3,611	4.39	849	24M	88B
1401/06/20	3,540	3,331	3,580	3,459	(0.32)	666	8M	26B
1401/06/19	3,450	3,300	3,489	3,470	4.42	1,028	35M	121B
1401/06/16	3,270	3,240	3,330	3,323	4.76	712	22M	72B
1401/06/15	3,000	2,999	3,207	3,172	3.83	280	8M	25B
1401/06/14	3,059	2,980	3,095	3,055	(0.42)	194	2M	5B
1401/06/13	3,099	3,001	3,148	3,068	(1.03)	269	3M	10B
1401/06/12	3,155	2,984	3,155	3,100	(1.27)	170	2M	5B
1401/06/09	3,150	3,071	3,192	3,140	0.03	297	4M	13B
1401/06/08	3,172	3,067	3,192	3,139	0.54	315	3M	9B
1401/06/07	3,090	3,050	3,186	3,122	0.48	341	3M	11B
1401/06/06	3,119	3,087	3,236	3,107	(4.37)	819	15M	46B
1401/06/05	3,273	3,207	3,372	3,249	(3.73)	483	8M	25B
1401/06/02	3,545	3,325	3,545	3,375	(3.1)	767	13M	43B
1401/06/01	3,490	3,357	3,590	3,483	0.20	389	6M	21B
1401/05/31	3,485	3,400	3,637	3,476	(2.36)	413	5M	16B
1401/05/30	3,403	3,403	3,648	3,560	2.42	526	8M	30B
1401/05/29	3,325	3,270	3,531	3,476	3.36	488	9M	32B
1401/05/26	3,358	3,274	3,434	3,363	2.81	488	8M	27B
1401/05/25	3,252	3,170	3,315	3,271	3.58	553	13M	41B
1401/05/24	2,983	2,983	3,290	3,158	0.57	763	15M	47B
1401/05/23	3,378	3,092	3,378	3,140	(3.5)	668	12M	38B
1401/05/22	3,203	3,202	3,264	3,254	4.66	266	5M	17B
1401/05/19	3,120	3,000	3,122	3,109	4.54	582	15M	47B
1401/05/18	2,979	2,904	2,979	2,974	4.79	247	6M	19B
1401/05/15	2,935	2,935	2,935	2,838	1.50	78	2M	5B
1401/05/12	2,769	2,720	2,799	2,796	4.88	166	6M	16B
1401/05/11	2,591	2,591	2,748	2,666	0.49	146	2M	6B
1401/05/10	2,780	2,580	2,780	2,653	(0.41)	185	2M	6B
1401/05/09	2,607	2,561	2,700	2,664	(0.86)	184	3M	9B
1401/05/08	2,666	2,605	2,763	2,687	(0.41)	190	3M	9B
1401/05/05	2,630	2,622	2,760	2,698	(0.18)	176	4M	10B
1401/05/04	2,730	2,637	2,749	2,703	(0.59)	146	2M	5B
1401/05/03	2,700	2,650	2,793	2,719	(1.34)	186	4M	11B
1401/05/02	2,819	2,651	2,820	2,756	(0.33)	111	2M	4B
1401/05/01	2,793	2,750	2,843	2,765	1.95	200	4M	11B
1401/04/29	2,739	2,619	2,766	2,712	0.78	182	4M	10B
1401/04/28	2,635	2,635	2,770	2,691	(0.92)	147	2M	7B
1401/04/26	2,828	2,670	2,828	2,716	(1.91)	217	8M	21B
1401/04/25	2,834	2,759	2,960	2,769	(4.65)	271	6M	17B
1401/04/22	2,850	2,850	2,985	2,904	(0.85)	222	3M	9B
1401/04/21	2,895	2,850	2,990	2,929	2.34	289	6M	17B
1401/04/20	2,890	2,831	2,989	2,862	(3.93)	253	5M	14B
1401/04/18	3,040	2,872	3,090	2,979	(1.36)	231	4M	11B
1401/04/15	3,100	2,966	3,110	3,020	(2.52)	324	5M	16B
1401/04/14	3,000	2,959	3,122	3,098	4.17	586	15M	45B
1401/04/13	2,984	2,860	3,037	2,974	2.41	412	6M	19B
1401/04/12	2,851	2,851	2,985	2,904	0.87	91	2M	5B
1401/04/06	2,925	2,867	3,007	2,909	(3.55)	511	8M	23B
1401/04/05	3,200	2,955	3,200	3,016	(3.02)	630	13M	40B
1401/04/04	3,108	3,015	3,115	3,110	4.82	358	9M	28B
1401/04/01	2,845	2,770	3,060	2,967	1.78	934	19M	57B
1401/03/31	3,075	2,908	3,075	2,915	(4.77)	703	20M	59B
1401/03/30	3,099	2,951	3,203	3,061	(0.71)	1,228	22M	66B
1401/03/29	3,070	3,067	3,195	3,083	(4.49)	1,516	37M	115B
1401/03/28	3,294	3,021	3,294	3,228	2.87	3,095	106M	341B
1401/03/25	3,138	3,138	3,138	3,138	4.98	131	7M	22B
1401/03/24	3,010	3,010	3,010	2,989	4.26	76	5M	15B
1401/03/23	2,964	2,964	2,964	2,867	1.56	75	2M	5B
1401/03/22	2,633	2,633	2,882	2,823	2.84	265	10M	27B
1401/03/21	2,747	2,693	2,747	2,745	4.89	757	24M	65B
1401/03/18	2,617	2,610	2,617	2,617	4.97	119	7M	19B
1401/03/17	2,399	2,385	2,512	2,493	4.18	135	6M	14B
1401/03/16	2,390	2,340	2,486	2,393	(1.77)	190	4M	10B
1401/03/11	2,500	2,371	2,500	2,436	0.04	170	2M	5B
1401/03/10	2,346	2,346	2,499	2,435	0.79	206	3M	7B
1401/03/09	2,430	2,380	2,510	2,416	(0.04)	210	2M	5B
1401/03/08	2,548	2,394	2,548	2,417	(4.09)	325	12M	30B
1401/03/07	2,620	2,489	2,680	2,520	(3.78)	407	8M	20B
1401/03/04	2,650	2,578	2,692	2,619	0.23	292	3M	8B
1401/03/03	2,569	2,569	2,728	2,613	(3.37)	427	7M	19B
1401/03/02	2,747	2,682	2,751	2,704	(4.22)	158	5M	12B
1401/03/01	2,738	2,735	2,904	2,823	0.11	348	7M	20B
1401/02/31	2,900	2,751	2,910	2,820	(1.57)	207	3M	8B
1401/02/28	2,831	2,821	2,930	2,865	1.96	584	9M	25B
1401/02/27	2,930	2,784	2,960	2,810	(4.1)	593	14M	38B
1401/02/26	2,880	2,800	2,973	2,930	3.46	564	13M	38B
1401/02/25	2,804	2,723	2,859	2,832	4.00	708	16M	46B
1401/02/24	2,820	2,668	2,840	2,723	(3.03)	842	24M	66B
1401/02/21	2,757	2,717	2,815	2,808	4.74	458	12M	35B
1401/02/20	2,744	2,611	2,744	2,681	(1.36)	265	6M	17B
1401/02/19	2,764	2,591	2,815	2,718	0.33	297	6M	16B
1401/02/18	2,740	2,638	2,772	2,709	0.67	355	4M	12B
1401/02/17	2,710	2,624	2,809	2,691	(0.44)	406	6M	15B
1401/02/12	2,615	2,610	2,728	2,703	4.00	479	10M	26B
1401/02/11	2,500	2,444	2,642	2,599	3.26	617	13M	34B
1401/02/10	2,551	2,489	2,590	2,517	(3.82)	474	7M	19B
1401/02/07	2,653	2,555	2,699	2,617	(0.65)	278	4M	10B
1401/02/06	2,550	2,550	2,680	2,634	3.01	350	7M	17B
1401/02/05	2,600	2,495	2,620	2,557	(1.92)	346	6M	16B
1401/02/04	2,678	2,554	2,684	2,607	(3.01)	467	9M	23B
1401/01/31	2,700	2,618	2,770	2,688	0.60	336	6M	15B
1401/01/30	2,551	2,551	2,738	2,672	0.53	533	13M	36B
1401/01/29	2,690	2,570	2,690	2,658	3.75	417	12M	33B
1401/01/28	2,519	2,422	2,576	2,562	4.40	459	17M	43B
1401/01/27	2,439	2,374	2,463	2,454	4.60	221	8M	20B
1401/01/24	2,210	2,210	2,390	2,346	2.94	342	7M	15B
1401/01/23	2,311	2,269	2,380	2,279	(4.56)	176	6M	14B
1401/01/22	2,463	2,325	2,463	2,388	(0.38)	212	3M	8B
1401/01/21	2,386	2,346	2,436	2,397	1.83	215	6M	14B
1401/01/20	2,311	2,293	2,406	2,354	(2.45)	266	5M	11B
1401/01/17	2,500	2,329	2,500	2,413	(1.55)	358	5M	13B
1401/01/16	2,399	2,311	2,500	2,451	0.95	431	8M	19B
1401/01/15	2,360	2,285	2,465	2,428	3.41	685	15M	37B
1401/01/14	2,390	2,321	2,408	2,348	1.16	407	7M	16B
1401/01/10	2,206	2,200	2,366	2,321	2.43	452	9M	21B
1401/01/09	2,390	2,238	2,390	2,266	(3.78)	657	10M	22B
1401/01/08	2,370	2,302	2,437	2,355	0.99	750	14M	33B
1401/01/07	2,340	2,250	2,340	2,332	4.62	459	18M	41B
1401/01/06	2,286	2,286	2,286	2,229	2.34	51	3M	7B
1400/12/28	2,250	2,250	2,250	2,178	1.63	54	2M	5B
1400/12/25	2,186	2,186	2,186	2,143	2.93	105	4M	10B
1400/12/24	2,070	2,037	2,117	2,082	3.22	173	6M	12B
1400/12/23	2,050	1,963	2,055	2,017	3.01	355	7M	13B
1400/12/22	1,850	1,850	1,995	1,958	3.05	249	7M	13B
1400/12/21	1,925	1,877	2,010	1,900	(3.8)	393	8M	15B
1400/12/18	1,910	1,910	2,035	1,975	0.51	289	4M	8B
1400/12/17	2,001	1,956	2,053	1,965	(4.52)	376	9M	17B
1400/12/16	2,180	2,031	2,180	2,058	(3.7)	519	8M	16B
1400/12/15	2,198	2,120	2,198	2,137	1.96	323	5M	11B
1400/12/14	2,020	2,020	2,121	2,096	3.76	402	7M	15B
1400/12/11	2,020	1,960	2,020	2,020	(1.61)	278	3M	6B
1400/12/09	2,020	2,020	2,098	2,053	(0.82)	248	8M	16B
1400/12/08	2,045	2,006	2,075	2,070	(0.48)	223	2M	3B
1400/12/07	2,054	2,011	2,135	2,080	(1.38)	239	3M	6B
1400/12/04	2,105	2,053	2,138	2,109	0.19	170	3M	5B
1400/12/03	2,137	2,040	2,185	2,105	(0.57)	221	3M	5B
1400/12/02	2,068	2,068	2,137	2,117	3.98	315	6M	13B
1400/12/01	2,000	1,996	2,050	2,036	(0.44)	160	2M	4B
1400/11/30	2,049	1,959	2,090	2,045	(0.82)	277	4M	9B
1400/11/27	2,035	2,000	2,050	2,062	(1.43)	215	3M	5B
1400/11/25	2,080	2,020	2,117	2,092	(0.85)	206	2M	5B
1400/11/24	2,081	2,059	2,140	2,110	(2.63)	267	4M	8B
1400/11/23	2,269	2,113	2,269	2,167	(2.56)	315	5M	11B
1400/11/20	2,230	2,131	2,295	2,224	0.45	369	4M	10B
1400/11/19	2,258	2,150	2,290	2,214	(0.09)	213	3M	7B
1400/11/18	2,180	2,152	2,249	2,216	(2.16)	225	3M	7B
1400/11/17	2,370	2,252	2,377	2,265	(4.43)	219	6M	14B
1400/11/16	2,304	2,304	2,430	2,370	(0.34)	206	3M	8B
1400/11/13	2,349	2,303	2,440	2,378	(0.92)	254	4M	9B
1400/11/12	2,470	2,290	2,515	2,400	0.04	392	6M	15B
1400/11/11	2,292	2,292	2,421	2,399	4.03	289	8M	19B
1400/11/10	2,333	2,260	2,360	2,306	0.92	199	4M	9B
1400/11/06	2,231	2,190	2,400	2,285	(0.57)	170	4M	8B
1400/11/05	2,232	2,231	2,324	2,298	(2.13)	115	3M	6B
1400/11/04	2,400	2,324	2,443	2,348	(4.01)	202	5M	12B
1400/11/03	2,399	2,399	2,464	2,446	(3.13)	191	4M	9B
1400/11/02	2,650	2,456	2,650	2,525	(2.32)	216	3M	8B
1400/10/29	2,499	2,463	2,648	2,585	0.31	384	6M	17B
1400/10/28	2,645	2,510	2,645	2,577	(2.46)	185	3M	7B
1400/10/27	2,688	2,571	2,780	2,642	(2.37)	439	5M	14B
1400/10/26	2,758	2,696	2,778	2,706	(4.62)	522	10M	27B
1400/10/25	2,900	2,760	2,929	2,837	(0.42)	495	5M	15B
1400/10/22	2,950	2,821	2,950	2,849	(4.04)	696	11M	32B
1400/10/21	3,010	2,890	3,110	2,969	(1.1)	582	8M	23B
1400/10/20	2,944	2,944	3,140	3,002	(3.1)	926	18M	55B
1400/10/19	3,145	3,084	3,145	3,098	(4.56)	272	8M	24B
1400/10/18	3,300	3,105	3,431	3,246	(0.67)	2,350	62M	201B
1400/10/15	3,270	3,172	3,274	3,268	4.78	1,487	38M	123B
1400/10/14	3,109	3,022	3,122	3,119	4.88	291	9M	27B
1400/10/13	2,904	2,802	3,028	2,974	3.12	631	17M	51B
1400/10/12	2,965	2,796	2,965	2,884	(1.57)	603	14M	39B
1400/10/11	2,950	2,920	3,009	2,930	(4.65)	432	7M	20B
1400/10/08	3,100	2,970	3,178	3,073	(1.35)	697	8M	26B
1400/10/07	3,150	3,024	3,240	3,115	(2.14)	1,046	16M	50B
1400/10/06	3,120	3,080	3,280	3,183	0.16	799	12M	37B
1400/10/05	3,315	3,169	3,315	3,178	(4.71)	407	10M	32B
1400/10/04	3,500	3,276	3,590	3,335	(3.28)	1,661	41M	138B
1400/10/01	3,390	3,211	3,507	3,448	3.23	626	17M	57B
1400/09/30	3,110	3,051	3,368	3,340	4.11	634	11M	38B
1400/09/29	3,148	3,148	3,400	3,208	(3.17)	597	11M	34B
1400/09/24	3,450	3,259	3,590	3,313	(3.41)	769	18M	60B
1400/09/23	3,500	3,427	3,500	3,430	(4.91)	293	11M	37B
1400/09/22	3,604	3,604	3,700	3,607	(4.9)	443	16M	57B
1400/09/21	3,850	3,658	4,040	3,793	(1.48)	1,035	43M	165B
1400/09/20	3,990	3,706	3,990	3,850	(1.08)	789	13M	50B
1400/09/17	3,679	3,679	3,908	3,892	4.57	1,323	31M	121B
1400/09/16	3,880	3,675	3,945	3,722	(3.77)	1,637	36M	134B
1400/09/15	3,750	3,713	3,889	3,868	4.43	1,873	52M	203B
1400/09/07	3,827	3,463	3,827	3,704	1.62	4,488	141M	522B
1400/09/06	3,645	3,645	3,645	3,645	4.98	150	8M	29B
1400/09/03	3,472	3,472	3,472	3,472	4.99	101	5M	18B
1400/09/02	3,307	3,307	3,307	3,307	4.98	82	5M	17B
1400/08/29	3,151	3,086	3,151	3,150	4.97	327	14M	45B
1400/08/26	3,001	3,001	3,001	3,001	4.97	96	6M	18B
1400/08/25	2,850	2,727	2,863	2,859	4.84	206	6M	17B
1400/08/24	2,746	2,610	2,746	2,727	4.24	639	17M	46B
1400/08/23	2,410	2,410	2,632	2,616	4.35	479	15M	38B
1400/08/22	2,413	2,413	2,413	2,507	(1.3)	81	2M	4B
1400/08/19	2,450	2,444	2,543	2,540	4.87	337	11M	27B
1400/08/18	2,520	2,375	2,570	2,422	(3.12)	441	8M	18B
1400/08/17	2,500	2,401	2,573	2,500	0.40	428	7M	18B
1400/08/16	2,506	2,313	2,506	2,490	4.32	672	12M	30B
1400/08/15	2,472	2,472	2,472	2,387	1.36	76	2M	4B
1400/08/12	2,387	2,365	2,436	2,355	1.51	169	2M	5B
1400/08/11	2,280	2,142	2,364	2,320	3.02	351	9M	20B
1400/08/10	2,199	2,199	2,388	2,252	(2.68)	476	7M	15B
1400/08/09	2,238	2,238	2,250	2,314	(1.74)	56	2M	5B
1400/08/08	2,538	2,307	2,538	2,355	(3.01)	332	5M	13B
1400/08/05	2,452	2,423	2,529	2,428	(4.78)	301	5M	13B
1400/08/04	2,513	2,512	2,666	2,550	(3.56)	401	7M	17B
1400/08/03	2,660	2,632	2,743	2,644	(4.55)	235	7M	20B
1400/08/01	2,884	2,769	2,884	2,770	(4.94)	365	9M	24B
1400/07/28	3,000	2,885	3,036	2,914	(4.02)	474	5M	14B
1400/07/27	2,950	2,940	3,140	3,036	1.37	795	9M	28B
1400/07/26	2,991	2,991	3,110	2,995	(4.86)	565	10M	29B
1400/07/25	3,220	3,137	3,340	3,148	(4.66)	441	7M	22B
1400/07/24	3,198	3,191	3,459	3,302	(1.67)	861	10M	34B
1400/07/21	3,344	3,344	3,496	3,358	(4.58)	227	4M	12B
1400/07/20	3,624	3,436	3,624	3,519	(2.68)	192	2M	8B
1400/07/19	3,571	3,554	3,721	3,616	(3.34)	1,676	27M	98B
1400/07/18	3,760	3,732	3,881	3,741	(4.76)	351	4M	13B
1400/07/17	4,179	3,881	4,179	3,928	(3.84)	580	11M	45B
1400/07/14	3,990	3,921	4,190	4,085	2.05	997	17M	68B
1400/07/12	3,910	3,850	4,095	4,003	2.61	1,104	27M	108B
1400/07/11	3,756	3,686	3,942	3,901	3.89	1,510	38M	150B
1400/07/10	3,850	3,632	3,850	3,755	0.83	1,214	17M	65B
1400/07/07	3,552	3,510	3,834	3,724	1.97	1,947	33M	122B
1400/07/06	3,590	3,538	3,900	3,652	(1.93)	1,872	29M	105B
1400/07/04	3,890	3,713	3,997	3,724	(4.71)	1,756	42M	156B
1400/07/03	3,914	3,814	4,100	3,908	(2.64)	1,675	21M	84B
1400/06/31	3,991	3,991	4,200	4,014	(4.45)	1,103	22M	86B
1400/06/30	4,194	4,194	4,327	4,201	(4.83)	726	18M	77B
1400/06/29	4,670	4,287	4,670	4,414	(2.17)	2,704	38M	167B
1400/06/28	4,500	4,233	4,622	4,512	2.50	3,802	52M	236B
1400/06/27	4,421	4,137	4,448	4,402	3.89	2,696	49M	217B
1400/06/24	4,042	3,910	4,244	4,237	4.82	1,863	52M	221B
1400/06/23	3,930	3,890	4,150	4,042	(0.59)	1,965	26M	105B
1400/06/22	4,250	3,942	4,338	4,066	(2.0)	3,378	54M	221B
1400/06/21	4,158	4,010	4,158	4,149	4.77	5,021	113M	470B
1400/06/20	3,960	3,960	3,960	3,960	4.98	106	7M	28B
1400/06/17	3,812	3,812	3,812	3,772	3.88	113	4M	14B
1400/06/16	3,655	3,655	3,655	3,631	4.31	93	4M	15B
1400/06/15	3,505	3,505	3,505	3,481	4.25	59	4M	14B
1400/06/14	3,339	3,339	3,339	3,339	5.00	74	6M	19B
1400/06/13	3,298	3,298	3,298	3,180	1.24	69	1M	4B
1400/06/10	3,160	3,160	3,160	3,141	4.35	96	4M	14B
1400/03/31	43,920	43,920	43,920	45,420	(1.75)	129	113K	5B
1400/03/30	44,000	44,000	44,000	46,230	(0.17)	38	11K	464M
1400/03/29	44,110	44,110	44,110	46,310	(0.26)	26	17K	746M
1400/03/26	44,260	44,260	44,260	46,430	(0.32)	27	18K	789M
1400/03/25	46,350	46,350	47,890	46,580	(4.51)	394	312K	15B
1400/03/24	48,520	48,520	50,900	48,780	(4.48)	916	1M	57B
1400/03/23	49,420	49,420	49,420	51,070	(6.99)	103	191K	9B
1400/03/22	52,190	52,190	52,190	54,910	(0.04)	5	2K	114M
1400/03/19	52,210	52,210	52,210	54,930	(0.04)	6	2K	120M
1400/03/18	52,230	52,230	52,230	54,950	(0.04)	11	2K	125M
1400/03/17	52,420	52,420	52,420	54,970	(0.36)	17	19K	1B
1400/03/12	52,440	52,440	52,440	55,170	(0.05)	10	3K	164M
1400/03/11	52,450	52,450	52,450	55,200	(0.02)	3	1K	63M
1400/03/10	52,460	52,460	52,460	55,210	(0.02)	3	700	37M
1400/03/09	52,600	52,600	52,600	55,220	(0.25)	19	14K	718M
1400/03/08	52,710	52,710	52,710	55,360	(0.22)	30	11K	600M
1400/03/05	52,730	52,730	52,730	55,480	(0.04)	9	2K	125M
1400/03/04	52,750	52,750	52,750	55,500	(0.04)	5	2K	87M
1400/03/03	56,000	53,200	56,000	55,520	(2.27)	134	362K	20B
1400/02/28	54,150	54,150	54,150	56,810	(0.32)	18	15K	803M
1400/02/27	56,770	56,770	59,750	56,990	(4.62)	448	476K	27B
1400/02/26	59,750	59,750	59,750	59,750	(4.99)	28	266K	16B
1400/02/25	59,790	59,790	59,790	62,890	(0.06)	14	3K	164M
1400/02/22	61,580	61,580	61,580	62,930	(0.87)	12	227K	14B
1400/02/21	61,590	61,590	61,590	63,480	(0.02)	14	4K	219M
1400/02/20	61,590	61,590	61,590	63,490	0.0	4	1K	74M
1400/02/19	61,590	61,590	61,590	63,490	0.0	5	486	30M
1400/02/18	61,590	61,590	61,590	63,490	0.0	6	1K	91M
1400/02/15	61,640	61,640	61,640	63,490	(0.08)	28	19K	1B
1400/02/13	61,640	61,640	61,640	63,540	0.0	1	420	26M
1400/02/12	61,670	61,670	61,670	63,540	(0.05)	8	10K	639M
1400/02/11	61,670	61,670	61,670	63,570	0.0	4	387	24M
1400/02/06	61,670	61,670	61,670	63,570	0.0	2	610	38M
1400/02/05	61,670	61,670	61,670	63,570	0.0	1	82	5M
1400/02/04	61,670	61,670	61,670	63,570	0.0	4	259	16M
1400/01/31	62,300	62,300	62,300	63,570	0.0	1	159	10M
1400/01/30	62,300	62,300	62,300	63,570	0.0	1	100	6M
1400/01/29	62,380	62,380	62,380	63,570	(0.13)	7	50K	3B
1400/01/28	62,630	62,630	62,630	63,650	(0.39)	13	157K	10B
1400/01/25	63,080	63,080	63,090	63,900	(0.71)	128	269K	17B
1400/01/24	63,450	63,450	65,990	64,360	(0.59)	305	270K	17B
1400/01/23	63,980	63,980	66,150	64,740	(0.83)	166	325K	21B
1400/01/22	64,410	64,410	64,410	65,280	(0.67)	43	252K	16B
1400/01/21	64,840	64,840	64,840	65,720	(0.67)	16	251K	16B
1400/01/18	64,850	64,850	64,850	66,160	(0.02)	13	4K	251M
1400/01/17	64,910	64,910	67,450	66,170	(0.09)	76	37K	2B
1400/01/16	65,400	65,400	65,410	66,230	(0.75)	111	280K	18B
1400/01/15	65,410	65,410	65,410	66,730	(0.01)	9	5K	311M
1400/01/14	65,700	65,550	65,700	66,740	(0.21)	86	79K	5B
1400/01/11	66,140	65,930	67,590	66,880	(0.58)	308	230K	15B
1400/01/10	67,590	66,220	69,750	67,270	(0.44)	360	269K	18B
1400/01/08	68,720	67,350	71,980	67,570	(1.67)	595	748K	51B
1400/01/07	68,030	68,020	69,200	68,720	(0.98)	488	368K	25B
1399/12/27	69,100	68,850	72,420	69,400	(1.21)	435	579K	40B
1399/12/26	70,490	68,020	73,300	70,250	1.44	878	501K	35B
1399/12/25	66,000	65,110	70,410	69,250	4.25	1,144	1M	91B
1399/12/24	67,220	62,160	67,220	66,430	4.75	1,437	3M	168B
1399/12/23	61,940	60,710	65,650	63,420	2.39	1,444	2M	114B
1399/12/20	57,760	57,760	62,460	61,940	5.11	1,433	3M	170B
1399/12/19	58,340	58,320	60,250	58,930	(0.97)	303	429K	25B
1399/12/18	59,490	59,490	60,700	59,510	(1.96)	592	2M	94B
1399/12/17	59,500	59,500	59,500	60,700	(0.02)	8	7K	421M
1399/12/16	59,500	59,500	59,500	60,710	0.0	3	2K	123M
1399/12/13	59,870	59,870	59,870	60,710	(0.62)	16	253K	15B
1399/12/12	59,880	59,880	59,880	61,090	(0.02)	17	8K	467M
1399/12/11	60,190	60,190	60,190	61,100	(0.5)	46	210K	13B
1399/12/10	60,190	60,190	60,190	61,410	0.0	4	3K	156M
1399/12/09	60,190	60,190	60,190	61,410	0.0	3	696	42M
1399/12/06	60,310	60,310	60,320	61,410	(0.21)	65	89K	5B
1399/12/05	60,310	60,310	60,310	61,540	0.0	11	2K	148M
1399/12/04	60,310	60,310	60,310	61,540	0.0	5	2K	122M
1399/12/03	60,310	60,310	60,310	61,540	0.0	9	3K	155M
1399/12/02	60,570	60,510	62,460	61,540	(0.32)	187	149K	9B
1399/11/29	59,660	59,660	64,500	61,740	1.43	784	1M	69B
1399/11/28	60,170	60,170	61,200	60,870	(0.85)	296	359K	22B
1399/11/27	61,000	60,520	63,900	61,390	(0.58)	444	325K	20B
1399/11/26	64,800	60,600	64,890	61,750	(0.13)	684	1M	76B
1399/11/25	63,340	60,310	63,340	61,830	3.46	542	688K	43B
1399/11/21	58,400	57,300	60,190	59,760	4.24	860	1M	74B
1399/11/20	58,110	55,030	59,200	57,330	1.00	602	789K	45B
1399/11/19	56,770	53,010	57,770	56,760	3.16	806	1M	62B
1399/11/18	57,890	53,100	57,890	55,020	(0.56)	842	747K	41B
1399/11/15	56,000	53,010	57,890	55,330	(0.82)	1,224	1M	82B
1399/11/14	55,790	55,790	55,790	55,790	4.99	414	965K	54B
1399/11/13	51,300	50,760	56,100	53,140	(0.54)	1,375	3M	182B
1399/11/12	54,770	53,070	56,770	53,430	(4.35)	507	997K	53B
1399/11/11	56,000	54,100	56,630	55,860	3.56	1,280	1M	82B
1399/11/08	50,170	50,170	55,450	53,940	2.14	1,571	3M	153B
1399/11/07	52,550	52,330	55,900	52,810	(4.12)	501	841K	44B
1399/11/06	54,090	54,090	59,000	55,080	(3.25)	1,159	1M	64B
1399/11/05	59,540	56,570	59,540	56,930	(4.53)	805	1M	75B
1399/11/01	59,540	59,540	62,670	59,630	(4.85)	767	2M	141B
1399/10/30	62,670	62,670	64,000	62,670	(4.99)	488	857K	54B
1399/10/29	62,720	62,720	62,720	65,960	(0.09)	25	14K	880M
1399/10/27	63,180	63,180	63,180	66,020	(0.72)	63	109K	7B
1399/10/24	66,440	66,440	68,210	66,500	(4.9)	709	1M	71B
1399/10/23	74,950	68,210	74,950	69,930	(2.6)	2,104	3M	181B
1399/10/22	71,350	71,190	74,930	71,800	(4.18)	2,801	3M	222B
1399/10/21	77,200	74,030	79,940	74,930	(3.84)	2,171	3M	240B
1399/10/20	83,580	75,620	83,580	77,920	(2.11)	5,167	10M	752B
1399/10/17	74,920	74,890	82,770	79,600	0.98	1,302	3M	200B
1399/10/16	76,500	75,850	82,000	78,830	(1.27)	722	1M	89B
1399/10/15	81,000	78,500	81,000	79,840	2.95	679	697K	56B
1399/10/14	71,350	71,350	78,850	77,550	3.26	1,060	2M	149B
1399/10/13	75,000	75,000	78,700	75,100	(4.86)	534	755K	57B
1399/10/10	78,440	75,000	82,500	78,940	0.32	831	866K	68B
1399/10/09	78,610	78,440	82,000	78,690	(4.69)	770	1M	85B
1399/10/08	83,080	79,900	83,080	82,560	4.33	1,014	2M	137B
1399/10/07	72,630	72,630	80,250	79,130	3.53	980	2M	143B
1399/10/06	79,600	76,270	79,600	76,430	(4.8)	904	1M	104B
1399/10/03	84,610	78,360	84,610	80,280	(2.67)	1,161	883K	71B
1399/10/02	79,000	78,780	84,000	82,480	2.35	1,262	1M	102B
1399/10/01	78,190	78,190	83,960	80,590	(1.97)	1,437	2M	124B
1399/09/30	83,970	77,020	83,970	82,210	2.79	3,201	4M	368B
1399/09/29	79,980	79,980	79,980	79,980	4.99	183	683K	55B
1399/09/26	71,900	71,900	77,220	76,180	3.58	983	2M	117B
1399/09/25	78,100	70,680	78,100	73,550	(1.13)	2,017	3M	233B
1399/09/24	74,380	73,100	74,400	74,390	4.98	583	1M	97B
1399/09/23	70,860	70,400	70,860	70,860	4.99	557	2M	127B
1399/09/22	64,240	63,350	69,000	67,490	2.69	1,509	2M	152B
1399/09/19	65,520	64,710	69,650	65,720	(3.51)	805	677K	44B
1399/09/18	68,150	65,160	69,800	68,110	(0.66)	556	438K	30B
1399/09/17	71,500	66,980	73,000	68,560	(2.75)	1,016	1M	93B
1399/09/16	71,420	68,040	71,430	70,500	3.62	1,008	1M	82B
1399/09/15	68,090	64,900	68,090	68,040	4.92	1,148	2M	146B
1399/09/12	63,670	63,640	67,250	65,770	2.45	592	518K	34B
1399/09/11	63,700	63,610	66,840	64,200	(4.11)	873	936K	60B
1399/09/10	67,700	66,060	71,290	66,950	(3.71)	1,397	2M	136B
1399/09/09	69,840	67,500	69,850	69,530	4.51	770	1M	77B
1399/09/08	60,990	60,990	67,410	66,530	3.63	906	1M	75B
1399/09/05	64,000	62,250	66,000	64,200	(1.0)	719	1M	68B
1399/09/04	65,830	59,600	65,830	64,850	3.43	1,013	2M	118B
1399/09/03	57,120	57,120	62,950	62,700	4.57	421	936K	59B
1399/09/02	57,500	57,290	63,310	59,960	(0.56)	961	1M	90B
1399/09/01	62,110	56,210	62,110	60,300	1.93	984	2M	121B
1399/08/28	59,390	55,540	59,390	59,160	4.58	853	2M	118B
1399/08/27	57,090	57,090	57,090	56,570	4.03	200	783K	45B
1399/08/26	55,100	55,100	55,100	54,380	3.62	168	702K	39B
1399/08/25	52,480	52,480	52,480	52,480	4.98	393	1M	63B
1399/08/24	48,970	48,970	52,890	49,990	(3.01)	3,297	7M	375B
1399/08/21	50,760	50,760	50,760	51,540	(3.54)	36	603K	31B
1399/08/20	52,050	52,050	52,050	53,430	(2.46)	22	422K	22B
1399/08/19	52,550	52,550	52,550	54,780	(0.96)	8	163K	9B
1399/08/18	52,720	52,720	52,720	55,310	(5.57)	115	475K	25B
1399/08/17	55,650	55,650	55,650	58,570	0.0	1	500	28M
1399/08/14	55,650	55,650	55,650	58,570	0.0	1	95	5M
1399/08/12	55,690	55,690	55,690	58,570	(0.09)	7	14K	775M
1399/08/11	56,030	56,030	56,030	58,620	(0.59)	16	101K	6B
1399/08/10	56,040	56,040	56,040	58,970	(0.02)	8	4K	220M
1399/08/07	56,080	56,080	56,080	58,980	(0.08)	10	13K	736M
1399/08/06	56,080	56,080	56,080	59,030	0.0	1	200	11M
1399/08/05	56,100	56,100	56,100	59,030	(0.03)	6	5K	267M
1399/08/03	56,100	56,100	56,100	59,050	0.0	2	388	22M
1399/07/30	56,120	56,120	56,120	59,050	(0.03)	12	7K	371M
1399/07/29	53,490	53,490	53,490	59,070	(0.61)	74	51K	3B
1399/07/28	56,460	56,460	56,460	59,430	0.0	3	350	20M
1399/07/27	56,460	56,460	56,460	59,430	0.0	3	552	31M
1399/07/23	56,480	56,480	56,480	59,430	(0.03)	7	6K	335M
1399/07/22	56,490	56,490	56,490	59,450	(0.02)	5	2K	106M
1399/07/21	56,770	56,770	56,770	59,460	(0.49)	16	80K	5B
1399/07/20	57,020	57,020	57,020	59,750	(0.45)	57	76K	4B
1399/07/19	57,040	57,040	57,040	60,020	(0.03)	24	7K	388M
1399/07/16	57,140	57,140	57,140	60,040	(0.17)	48	28K	2B
1399/07/15	57,240	57,240	57,240	60,140	(0.18)	35	29K	2B
1399/07/14	57,250	57,250	57,250	60,250	(0.02)	6	1K	84M
1399/07/13	57,340	57,340	57,340	60,260	(0.15)	21	25K	1B
1399/07/12	57,370	57,370	57,370	60,350	(0.05)	21	8K	433M
1399/07/09	57,410	57,410	57,410	60,380	(0.08)	14	13K	730M
1399/07/08	57,410	57,410	57,410	60,430	0.0	3	609	35M
1399/07/07	57,410	57,410	57,410	60,430	0.0	2	609	35M
1399/07/05	57,470	57,470	57,470	60,430	(0.1)	6	16K	925M
1399/07/02	57,510	57,510	57,510	60,490	(0.07)	6	10K	556M
1399/07/01	57,520	57,520	57,520	60,530	(0.02)	6	3K	163M
1399/06/31	57,520	57,520	57,520	60,540	0.0	1	20	1M
1399/06/30	57,530	57,530	57,530	60,540	(0.02)	4	2K	107M
1399/06/29	57,530	57,530	57,530	60,550	0.0	2	196	11M
1399/06/26	60,000	58,200	64,000	60,550	(1.16)	497	573K	35B
1399/06/25	61,210	61,210	63,000	61,260	(4.92)	711	2M	108B
1399/06/24	61,240	61,240	61,240	64,430	(0.05)	20	8K	474M
1399/06/23	61,250	61,250	61,250	64,460	(0.02)	9	2K	127M
1399/06/17	61,260	61,260	61,260	64,470	(0.02)	7	2K	117M
1399/06/16	62,930	62,920	66,200	64,480	(2.64)	303	511K	33B
1399/06/15	66,230	66,230	66,230	66,230	(4.99)	304	868K	57B
1399/06/12	66,280	66,280	66,280	69,710	(0.07)	16	11K	700M
1399/06/11	66,320	66,320	66,320	69,760	(0.07)	21	9K	610M
1399/06/10	73,500	67,810	73,500	69,810	(2.19)	275	375K	26B
1399/06/05	71,720	68,500	71,750	71,370	4.43	923	1M	83B
1399/06/04	65,800	65,800	72,600	68,340	(1.33)	1,852	2M	160B
1399/06/03	66,760	66,760	66,760	69,260	(1.44)	90	210K	14B
1399/06/02	74,000	68,420	74,000	70,270	(2.43)	676	1M	71B
1399/06/01	72,250	68,810	72,250	72,020	4.67	1,779	2M	176B
1399/05/29	71,800	65,600	71,800	68,810	0.61	1,487	2M	169B
1399/05/28	69,140	62,570	69,140	68,390	3.86	1,419	4M	275B
1399/05/27	62,570	62,570	69,150	65,850	(0.02)	3,077	5M	313B
1399/05/26	64,710	64,710	64,710	65,860	(3.3)	98	475K	31B
1399/05/25	69,600	66,120	69,600	68,110	(2.14)	476	529K	36B
1399/05/22	69,620	67,300	69,620	69,600	4.96	796	3M	201B
1399/05/21	66,490	66,490	66,490	66,310	4.71	250	820K	54B
1399/05/20	63,330	63,330	63,330	63,330	4.99	252	878K	56B
1399/05/19	60,320	60,320	60,320	60,320	5.00	195	1M	64B
1399/05/13	59,320	59,320	59,320	57,450	1.68	41	328K	19B
1399/05/12	56,500	56,500	56,500	56,500	5.00	141	990K	56B
1399/05/11	53,810	53,810	53,810	53,810	5.00	152	1M	63B
1399/05/08	51,250	51,250	51,250	51,250	5.00	280	1M	63B
1399/05/07	48,810	48,810	48,810	48,810	4.99	188	1M	66B
1399/05/06	46,490	46,490	46,490	46,490	4.99	209	1M	61B
1399/05/05	45,510	45,510	45,510	44,280	2.15	268	519K	24B
1399/05/04	43,350	43,350	43,350	43,350	4.99	510	1M	61B
1399/05/01	42,240	41,500	42,240	41,290	2.63	862	724K	31B
1399/04/31	40,750	39,200	40,750	40,230	3.66	936	1M	45B
1399/04/30	38,000	38,000	39,100	38,810	4.22	1,202	1M	56B
1399/04/29	39,500	35,820	39,500	37,240	(1.12)	1,605	2M	76B
1399/04/28	38,600	34,940	38,600	37,660	2.42	1,500	2M	58B
1399/04/25	34,900	34,770	38,430	36,770	0.46	1,896	3M	103B
1399/04/24	36,280	36,280	38,780	36,600	(4.14)	1,886	3M	92B
1399/04/23	37,530	37,530	38,200	38,180	(3.34)	667	852K	32B
1399/04/22	39,980	36,180	39,980	39,500	3.73	1,829	2M	94B
1399/04/21	37,470	37,470	40,990	38,080	(3.45)	1,144	2M	65B
1399/04/18	40,420	36,600	40,420	39,440	2.44	777	1000K	40B
1399/04/17	39,700	39,700	39,700	38,500	1.82	266	519K	21B
1399/04/16	39,450	39,450	39,450	37,810	0.61	102	176K	7B
1399/04/15	38,820	38,820	38,820	37,580	1.62	326	462K	18B
1399/04/14	36,990	36,500	36,990	36,980	4.97	971	2M	65B
1399/04/11	36,520	36,520	36,520	35,230	1.26	156	402K	15B
1399/04/10	36,050	36,050	36,050	34,790	1.31	252	416K	15B
1399/04/09	34,000	32,300	35,700	34,340	9.82	1,163	2M	85B
1399/04/02	32,170	31,710	32,170	31,270	2.06	276	697K	22B
1399/04/01	31,650	31,650	31,650	30,640	1.63	214	543K	17B
1399/03/31	31,260	31,260	31,260	30,150	1.24	248	420K	13B
1399/03/27	31,010	31,010	31,010	29,780	0.81	126	282K	9B
1399/03/26	30,770	30,770	30,770	29,540	0.78	108	279K	9B
1399/03/25	30,220	30,220	30,220	29,310	1.81	305	636K	19B
1399/03/24	29,980	29,980	29,980	28,790	0.82	175	292K	9B
1399/03/21	29,337	29,337	29,337	28,557	2.21	242	839K	25B
1399/03/20	26,000	26,000	28,467	27,940	3.05	514	1M	37B
1399/03/19	28,632	25,906	28,632	27,112	(0.58)	896	2M	45B
1399/03/18	28,252	28,252	28,252	27,269	1.35	283	511K	14B
1399/03/17	26,500	26,500	27,630	26,907	2.25	492	1M	30B
1399/03/13	26,582	26,375	26,582	26,315	3.94	515	2M	45B
1399/03/12	26,374	26,374	26,374	25,317	0.79	144	334K	9B
1399/03/11	25,205	23,001	25,205	25,119	4.64	700	3M	64B
1399/03/10	24,840	23,470	24,840	24,005	1.47	251	624K	15B
1399/03/07	22,118	22,118	24,446	23,658	1.61	657	1M	27B
1399/03/06	24,442	22,116	24,442	23,282	(0.18)	1,056	3M	59B
1399/03/03	21,450	21,450	23,502	23,279	4.00	822	2M	50B
1399/02/31	22,106	21,903	23,500	22,383	(2.88)	1,162	2M	47B
1399/02/30	22,961	22,957	24,165	23,047	(4.63)	1,129	3M	59B
1399/02/29	23,920	23,920	25,999	24,165	(4.02)	998	2M	44B
1399/02/28	24,129	24,129	24,129	25,178	(0.87)	157	341K	8B
1399/02/27	24,185	24,185	24,185	25,398	(0.23)	79	90K	2B
1399/02/24	24,477	24,477	26,500	25,457	(1.2)	833	1M	31B
1399/02/23	27,272	24,676	27,272	25,765	(0.8)	1,211	3M	65B
1399/02/22	26,595	26,100	26,595	25,974	2.55	528	1M	28B
1399/02/21	25,893	25,176	25,893	25,329	2.71	714	1M	30B
1399/02/20	25,176	24,810	25,176	24,660	2.84	616	1M	30B
1399/02/17	23,790	23,400	24,596	23,978	2.36	725	1M	35B
1399/02/16	24,431	22,105	24,431	23,425	0.67	1,145	2M	52B
1399/02/15	21,769	21,769	24,050	23,268	1.54	1,463	3M	67B
1399/02/14	23,154	22,200	23,154	22,914	3.91	874	2M	42B
1399/02/13	22,818	22,818	22,818	22,052	1.47	308	677K	15B
1399/02/10	22,224	22,000	22,224	21,732	2.67	522	1M	30B
1399/02/09	21,963	21,963	21,963	21,166	1.19	213	591K	13B
1399/02/08	21,851	21,851	21,851	20,918	0.51	91	256K	6B
1399/02/07	21,582	21,582	21,582	20,811	1.25	195	620K	13B
1399/02/06	21,131	21,131	21,131	20,555	2.14	285	1M	22B
1399/02/03	20,717	20,717	20,717	20,125	2.00	251	1M	23B
1399/02/02	20,457	20,457	20,457	19,731	1.27	144	706K	14B
1399/02/01	19,815	19,016	19,919	19,483	2.70	371	2M	30B
1399/01/31	19,016	18,912	19,016	18,971	4.75	582	3M	50B
1399/01/30	18,915	18,915	18,915	18,111	0.53	134	297K	6B
1399/01/27	18,672	18,200	18,672	18,015	1.30	376	820K	15B
1399/01/26	17,900	16,667	18,057	17,783	3.40	848	2M	44B
1399/01/25	17,737	17,737	17,737	17,198	1.81	343	1M	20B
1399/01/24	16,900	16,500	17,370	16,893	2.12	869	2M	34B
1399/01/23	17,080	16,000	17,080	16,543	1.67	1,169	2M	30B
1399/01/20	16,500	16,158	16,658	16,271	2.56	1,049	2M	31B
1399/01/19	16,345	16,300	16,347	15,865	1.90	831	1M	21B
1399/01/18	15,350	15,100	15,967	15,569	2.38	1,165	2M	37B
1399/01/17	15,555	14,710	15,555	15,207	0.01	1,060	2M	27B
1399/01/16	15,321	14,998	15,408	15,206	0.36	1,311	2M	32B
1399/01/11	14,751	14,604	15,500	15,152	(1.43)	788	1M	20B
1399/01/10	16,098	14,950	16,098	15,372	0.24	876	1M	17B
1399/01/09	15,620	15,431	15,829	15,335	1.72	1,146	2M	25B
1399/01/06	14,950	14,730	15,500	15,076	0.63	919	1M	18B
1399/01/05	14,997	14,335	14,997	14,981	(0.64)	480	805K	12B
1398/12/28	14,602	14,601	15,000	15,077	(1.9)	742	1M	19B
1398/12/27	15,500	14,746	15,500	15,369	(0.99)	422	650K	10B
1398/12/26	15,034	15,034	16,100	15,522	(1.91)	845	1M	23B
1398/12/25	15,089	15,089	15,089	15,825	(0.37)	105	229K	3B
1398/12/24	15,900	15,124	15,900	15,883	(0.23)	135	156K	2B
1398/12/21	16,130	15,325	16,130	15,920	(1.31)	613	976K	15B
1398/12/20	15,498	15,498	16,100	16,131	(1.12)	392	789K	12B
1398/12/19	15,650	15,600	16,043	16,313	(0.66)	297	409K	6B
1398/12/17	17,025	15,800	17,025	16,421	(1.26)	586	1M	16B
1398/12/14	16,690	16,652	17,060	16,630	2.32	824	2M	27B
1398/12/13	16,400	15,769	16,700	16,253	0.22	1,260	2M	38B
1398/12/12	17,350	15,719	17,350	16,217	(1.99)	1,243	3M	46B
1398/12/11	16,459	16,010	16,626	16,546	4.49	329	661K	11B
1398/12/10	16,000	15,565	16,450	15,835	(3.35)	586	2M	26B
1398/12/07	16,990	16,000	16,990	16,384	(2.07)	936	3M	44B
1398/12/06	17,177	16,200	17,177	16,731	(1.76)	982	2M	29B
1398/12/05	17,780	16,343	17,780	17,030	0.44	1,103	2M	35B
1398/12/04	16,955	16,955	16,955	16,955	5.00	236	428K	7B
1398/12/03	14,859	14,859	16,422	16,148	3.25	459	1M	18B
1398/11/30	15,000	15,000	16,290	15,640	(0.11)	824	1M	19B
1398/11/29	15,630	15,630	16,190	15,657	(4.83)	895	2M	32B
1398/11/28	17,700	16,229	17,700	16,452	(3.69)	645	2M	25B
1398/11/27	17,032	16,662	17,130	17,083	4.71	600	2M	30B
1398/11/26	16,589	15,159	16,660	16,315	2.82	1,018	2M	35B
1398/11/23	15,871	15,400	15,871	15,867	4.97	312	484K	8B
1398/11/21	15,258	14,540	15,258	15,116	4.02	858	2M	29B
1398/11/20	14,700	14,064	15,200	14,532	(1.84)	921	2M	30B
1398/11/19	15,085	14,676	15,700	14,804	(4.17)	659	888K	13B
1398/11/16	15,101	15,101	16,049	15,448	(2.71)	876	2M	24B
1398/11/15	16,140	15,752	16,200	15,878	(4.24)	704	1M	23B
1398/11/14	17,510	16,000	17,510	16,581	(0.59)	1,428	3M	45B
1398/11/13	16,733	15,938	16,734	16,679	4.65	444	1M	19B
1398/11/12	15,982	15,251	15,983	15,938	4.70	675	2M	24B
1398/11/08	14,170	14,170	15,457	15,222	3.40	510	1M	18B
1398/11/07	14,510	13,561	14,830	14,721	4.23	636	1M	22B
1398/11/06	14,226	13,501	14,226	14,124	4.24	687	2M	27B
1398/11/05	13,549	13,549	13,549	13,549	5.00	94	242K	3B
1398/11/02	12,799	12,100	13,349	12,904	1.49	586	1M	19B
1398/11/01	13,589	12,411	13,589	12,714	(2.49)	346	809K	10B
1398/10/30	12,640	12,640	13,220	13,039	(1.42)	246	433K	6B
1398/10/29	13,006	13,006	13,690	13,227	(3.38)	372	719K	10B
1398/10/28	13,899	13,405	13,899	13,690	2.22	282	534K	7B
1398/10/25	13,714	12,511	13,714	13,393	2.09	318	694K	9B
1398/10/24	13,199	12,600	13,500	13,119	1.36	343	648K	9B
1398/10/23	12,900	12,500	13,072	12,943	3.96	278	689K	9B
1398/10/22	12,465	12,170	12,465	12,450	4.87	274	843K	10B
1398/10/21	11,872	11,872	11,872	11,872	1.99	34	200K	2B
1398/10/18	11,517	11,517	11,517	11,640	(0.95)	19	80K	927M
1398/10/17	11,752	11,752	11,752	11,752	(5.0)	111	346K	4B
1398/10/15	12,202	12,202	12,202	12,370	(3.69)	96	124K	2B
1398/10/14	12,717	12,717	12,717	12,844	(4.05)	50	136K	2B
1398/10/11	13,946	13,249	13,946	13,386	(4.02)	592	1M	16B
1398/10/10	14,590	13,875	15,000	13,946	(4.51)	626	2M	22B
1398/10/09	14,999	14,167	14,999	14,605	0.96	537	1M	18B
1398/10/08	14,477	13,500	14,740	14,466	3.04	751	2M	24B
1398/10/07	14,039	13,990	14,042	14,039	4.97	275	869K	12B
1398/10/04	13,238	12,604	13,695	13,374	2.54	714	2M	22B
1398/10/03	12,899	12,400	13,300	13,043	0.45	434	787K	10B
1398/10/02	12,888	12,692	13,690	12,984	(2.81)	931	2M	30B
1398/10/01	13,284	13,284	13,899	13,360	(4.46)	802	2M	22B
1398/09/30	13,904	13,904	14,478	13,983	(4.46)	1,128	3M	41B
1398/09/27	15,240	14,478	15,240	14,635	0.83	287	945K	14B
1398/09/24	14,515	14,515	14,515	14,515	5.00	64	303K	4B
1398/09/23	13,830	13,300	13,834	13,824	4.92	179	500K	7B
1398/09/20	12,070	12,070	13,332	13,176	3.76	508	1M	14B
1398/09/19	12,762	12,156	12,762	12,698	4.47	665	2M	27B
1398/09/18	12,155	12,155	12,155	12,155	4.99	231	2M	24B
1398/09/17	10,571	10,571	11,643	11,577	4.40	343	956K	11B
1398/09/16	11,000	10,610	11,611	11,089	(0.19)	339	724K	8B
1398/09/13	11,345	10,800	11,345	11,110	2.53	230	416K	5B
1398/09/12	10,547	10,103	10,948	10,836	3.86	324	570K	6B
1398/09/11	10,799	10,301	10,799	10,433	(3.78)	444	894K	9B
1398/09/10	11,005	10,480	11,450	10,843	(1.4)	438	839K	9B
1398/09/09	10,668	10,668	11,004	10,997	4.93	222	540K	6B
1398/09/06	10,514	10,087	10,514	10,480	4.65	250	614K	6B
1398/09/05	10,014	9,998	10,014	10,014	4.99	135	194K	2B
1398/09/04	9,674	9,131	9,678	9,538	3.47	118	414K	4B
1398/09/03	9,191	9,156	9,365	9,218	(0.49)	128	257K	2B
1398/09/02	9,675	9,120	9,675	9,263	(0.94)	117	172K	2B
1398/08/29	9,537	9,019	9,537	9,351	1.09	117	138K	1B
1398/08/28	8,865	8,865	9,546	9,250	(0.39)	95	198K	2B
1398/08/27	8,702	8,702	9,557	9,286	1.50	94	184K	2B
1398/08/26	9,118	9,118	9,400	9,149	(4.67)	69	159K	1B
1398/08/25	9,690	9,300	9,690	9,597	3.46	214	420K	4B
1398/08/22	9,695	8,840	9,695	9,276	0.08	143	243K	2B
1398/08/21	9,300	9,200	9,490	9,269	2.47	134	522K	5B
1398/08/20	9,400	8,741	9,424	9,046	(1.29)	119	144K	1B
1398/08/19	9,401	9,149	9,401	9,164	(4.84)	158	369K	3B
1398/08/18	9,648	9,401	9,967	9,630	(0.19)	104	106K	1B
1398/08/14	9,211	9,211	9,898	9,648	(0.09)	101	147K	1B
1398/08/13	9,950	9,311	9,984	9,657	0.13	108	82K	798M
1398/08/12	9,930	9,241	9,930	9,644	1.41	202	545K	5B
1398/08/11	9,930	8,986	9,930	9,510	0.55	231	473K	4B
1398/08/08	9,518	9,300	9,518	9,458	4.34	123	351K	3B
1398/08/06	9,200	9,000	9,213	9,065	3.30	98	129K	1B
1398/08/04	9,190	8,376	9,190	8,775	(0.47)	173	568K	5B
1398/08/01	9,250	8,757	9,250	8,816	(4.35)	141	420K	4B
1398/07/30	9,450	8,817	9,455	9,217	2.35	146	272K	3B
1398/07/29	9,000	9,000	9,285	9,005	(4.94)	175	562K	5B
1398/07/28	9,366	9,366	10,050	9,473	(3.91)	57	144K	1B
1398/07/24	9,812	9,812	10,328	9,858	(4.55)	134	292K	3B
1398/07/23	10,076	10,076	10,602	10,328	(2.62)	63	96K	969M
1398/07/22	11,109	10,344	11,110	10,606	(2.59)	128	125K	1B
1398/07/21	10,701	10,550	11,110	10,888	2.46	208	235K	3B
1398/07/20	10,629	10,600	10,629	10,627	4.98	185	332K	4B
1398/07/17	10,000	9,940	10,387	10,123	(2.78)	174	255K	3B
1398/07/16	10,390	10,387	10,800	10,412	(4.77)	211	349K	4B
1398/07/15	10,926	10,380	11,449	10,933	0.06	272	572K	6B
1398/07/14	11,284	10,821	11,284	10,926	(3.95)	231	341K	4B
1398/07/13	12,000	11,286	12,030	11,375	(4.24)	421	1M	12B
1398/07/10	11,900	11,491	12,300	11,879	(1.79)	277	496K	6B
1398/07/09	12,176	11,300	12,247	12,095	3.70	449	683K	8B
1398/07/08	11,680	11,213	11,711	11,664	4.57	447	1M	13B
1398/07/07	11,326	10,789	11,326	11,154	3.40	628	2M	23B
1398/07/06	10,787	10,780	10,787	10,787	4.99	107	223K	2B
1398/07/03	10,230	10,125	10,650	10,274	(3.59)	860	2M	24B
1398/07/02	10,504	10,504	11,017	10,657	(3.61)	1,169	4M	38B
1398/07/01	11,030	11,017	11,413	11,056	(4.66)	553	2M	17B
1398/06/31	11,358	10,840	11,925	11,596	7.19	1,125	4M	48B
1398/06/27	10,909	10,909	10,909	10,818	4.12	39	139K	2B
1398/06/26	10,391	10,100	10,391	10,390	4.98	178	948K	10B
1398/06/25	9,897	9,897	9,897	9,897	5.00	90	295K	3B
1398/06/24	9,426	9,426	9,426	9,426	4.99	123	746K	7B
1398/06/23	8,900	8,801	9,005	8,978	4.68	217	423K	4B
1398/06/20	8,790	8,264	8,925	8,577	0.67	901	3M	23B
1398/06/17	8,490	8,230	8,541	8,520	4.73	582	3M	21B
1398/06/16	7,933	7,760	8,248	8,135	3.55	295	798K	6B
1398/06/13	7,734	7,556	7,932	7,856	3.98	462	2M	16B
1398/06/12	7,699	7,257	7,699	7,555	0.31	352	2M	15B
1398/06/11	7,734	7,138	7,734	7,532	2.25	547	2M	13B
1398/06/10	7,043	7,043	7,395	7,366	4.59	268	962K	7B
1398/06/09	7,060	6,900	7,060	7,043	4.74	458	2M	15B
1398/06/06	6,897	6,703	6,997	6,724	(4.69)	518	2M	16B
1398/06/05	7,386	6,898	7,386	7,055	(1.96)	410	1M	10B
1398/06/04	7,335	7,100	7,450	7,196	(1.42)	543	2M	16B
1398/06/03	7,682	7,278	7,682	7,300	(4.71)	286	766K	6B
1398/06/02	7,600	7,600	7,800	7,661	2.75	201	484K	4B
1398/05/30	7,290	7,150	7,570	7,456	3.41	387	1M	8B
1398/05/28	7,100	7,051	7,248	7,210	2.44	246	362K	3B
1398/05/27	7,120	6,916	7,240	7,038	(1.28)	148	349K	2B
1398/05/26	7,056	7,056	7,280	7,129	(0.38)	246	600K	4B
1398/05/23	7,300	6,900	7,398	7,156	(1.42)	274	1M	8B
1398/05/22	7,199	7,000	7,295	7,259	4.48	319	975K	7B
1398/05/20	6,830	6,762	7,012	6,948	4.03	327	1M	7B
1398/05/19	6,770	6,350	6,776	6,679	2.42	232	658K	4B
1398/05/16	6,350	6,350	6,635	6,521	2.16	140	495K	3B
1398/05/15	6,591	6,298	6,591	6,383	(3.71)	382	849K	5B
1398/05/14	6,810	6,400	6,872	6,629	(0.81)	412	1M	7B
1398/05/13	6,562	6,440	6,820	6,683	1.84	387	751K	5B
1398/05/12	6,750	6,400	6,750	6,562	1.50	253	699K	5B
1398/05/09	6,389	6,025	6,501	6,465	4.41	322	1M	8B
1398/05/08	6,050	6,010	6,300	6,192	1.19	232	702K	4B
1398/05/07	6,350	6,067	6,350	6,119	(4.18)	273	539K	3B
1398/05/06	6,480	6,220	6,480	6,386	3.15	383	838K	5B
1398/05/05	6,112	6,109	6,200	6,191	4.84	267	960K	6B
1398/05/02	5,978	5,800	6,088	5,905	1.57	223	1M	6B
1398/05/01	5,841	5,700	5,987	5,814	(2.5)	212	855K	5B
1398/04/31	6,010	5,811	6,099	5,963	2.25	304	2M	10B
1398/04/30	5,740	5,555	6,040	5,832	1.20	503	1M	6B
1398/04/29	5,900	5,521	6,054	5,763	(0.83)	411	1M	6B
1398/04/26	5,753	5,753	6,000	5,811	(4.03)	566	2M	10B
1398/04/25	6,240	5,929	6,240	6,055	(2.98)	64	109K	652M
1398/04/24	6,300	5,900	6,440	6,241	0.97	299	837K	5B
1398/04/23	6,390	6,085	6,390	6,181	(1.69)	232	524K	3B
1398/04/22	6,027	6,130	6,409	6,287	2.71	232	549K	3B
1398/04/19	6,279	6,011	6,360	6,121	(2.5)	320	892K	5B
1398/04/18	6,286	6,150	6,286	6,278	4.86	353	1M	9B
1398/04/17	5,989	5,751	6,014	5,987	4.52	279	913K	5B
1398/04/16	5,886	5,620	6,000	5,728	(3.05)	513	1M	9B
1398/04/15	6,230	5,886	6,230	5,908	(4.63)	465	1M	7B
1398/04/12	6,255	6,006	6,422	6,195	(2.01)	361	943K	6B
1398/04/11	6,580	6,245	6,580	6,322	(0.19)	265	739K	5B
1398/04/10	6,333	6,217	6,699	6,334	(3.21)	390	938K	6B
1398/04/09	6,899	6,531	6,899	6,544	(4.8)	194	429K	3B
1398/04/05	6,870	6,400	7,014	6,874	2.90	468	2M	11B
1398/04/04	6,726	6,156	6,726	6,680	4.28	488	3M	17B
1398/04/03	6,406	6,406	6,406	6,406	5.00	47	239K	2B
1398/04/02	5,930	5,930	6,163	6,101	3.94	129	443K	3B
1398/04/01	5,870	5,870	5,870	5,870	(4.99)	137	483K	3B
1398/03/29	6,178	6,178	6,178	6,178	(5.0)	172	582K	4B
1398/03/28	6,503	6,503	6,503	6,503	(5.0)	156	510K	3B
1398/03/27	6,845	6,843	6,888	6,845	(4.97)	149	566K	4B
1398/03/26	7,195	7,195	7,500	7,203	(4.89)	600	3M	18B
1398/03/25	7,570	7,570	7,737	7,573	(4.96)	611	3M	20B
1398/03/22	8,240	7,777	8,240	7,968	(2.66)	960	4M	29B
1398/03/21	8,113	8,113	8,499	8,186	(4.15)	1,138	5M	40B
1398/03/20	8,813	7,975	8,813	8,540	1.74	1,167	5M	44B
1398/03/19	8,401	8,000	8,401	8,394	4.91	906	5M	40B
1398/03/18	8,001	8,001	8,001	8,001	5.00	56	718K	6B
1398/03/13	7,620	7,620	7,620	7,620	4.99	18	234K	2B
1398/03/12	7,258	7,258	7,258	7,258	4.99	85	1M	10B
1398/03/11	6,913	6,913	6,913	6,913	5.00	34	168K	1B
1398/03/08	6,100	6,100	6,715	6,584	2.94	220	1M	8B
1398/03/07	6,809	6,163	6,809	6,396	(1.39)	288	1M	7B
1398/03/05	6,251	6,251	6,487	6,486	4.97	178	1M	7B
1398/03/04	6,248	5,657	6,251	6,179	3.78	302	1M	8B
1398/03/01	5,700	5,700	5,985	5,954	9.77	177	878K	5B
1398/02/29	5,424	5,420	5,424	5,424	4.99	127	778K	4B
1398/02/28	5,165	5,160	5,166	5,166	5.00	58	487K	3B
1398/02/25	4,890	4,890	4,920	4,920	4.99	199	2M	10B
1398/02/24	4,578	4,578	4,755	4,686	3.47	133	1M	5B
1398/02/23	4,460	4,460	4,630	4,529	(0.07)	121	580K	3B
1398/02/22	4,250	4,240	4,675	4,532	1.55	116	656K	3B
1398/02/21	4,558	4,200	4,558	4,463	2.81	127	1M	6B
1398/02/18	4,223	4,127	4,548	4,341	0.21	276	2M	10B
1398/02/17	4,391	4,324	4,430	4,332	(4.81)	97	1M	6B
1398/02/16	4,770	4,542	4,781	4,551	(4.81)	97	510K	2B
1398/02/15	4,890	4,432	4,898	4,781	2.49	281	1M	5B
1398/02/14	4,667	4,600	4,667	4,665	4.95	78	473K	2B
1398/02/11	4,250	4,250	4,458	4,445	4.69	140	855K	4B
1398/02/10	4,248	4,160	4,249	4,246	4.92	228	1M	5B
1398/02/09	4,098	3,990	4,200	4,047	(1.56)	279	1M	5B
1398/02/08	4,150	4,084	4,160	4,111	(3.75)	205	745K	3B
1398/02/07	4,223	4,122	4,389	4,271	(0.12)	123	753K	3B
1398/02/04	4,629	4,219	4,629	4,276	(3.72)	201	995K	4B
1398/02/03	4,719	4,350	4,719	4,441	(1.88)	127	637K	3B
1398/02/02	4,650	4,351	4,731	4,526	(1.18)	185	1M	5B
1398/01/31	4,340	4,340	4,592	4,580	4.71	158	851K	4B
1398/01/28	4,549	4,335	4,700	4,374	(4.14)	268	1M	5B
1398/01/27	4,490	4,357	4,568	4,563	4.87	194	2M	8B
1398/01/26	4,197	4,100	4,379	4,351	4.32	212	1M	4B
1398/01/25	4,117	4,116	4,300	4,171	1.36	117	493K	2B
1398/01/24	4,120	4,015	4,122	4,115	4.81	350	3M	12B
1398/01/21	3,848	3,839	3,949	3,926	4.39	214	2M	7B
1398/01/20	3,728	3,700	3,849	3,761	0.37	106	310K	1B
1398/01/19	3,761	3,679	3,800	3,747	(0.37)	152	592K	2B
1398/01/18	3,836	3,693	3,919	3,761	(3.22)	497	3M	11B
1398/01/17	4,000	3,800	4,073	3,886	(1.32)	219	1M	4B
1398/01/11	4,031	3,863	4,139	3,938	(3.15)	254	1M	5B
1398/01/10	3,900	3,900	4,124	4,066	(0.2)	113	228K	929M
1398/01/07	4,120	4,067	4,122	4,074	(4.84)	144	478K	2B
1398/01/06	4,214	4,101	4,352	4,281	3.28	249	2M	7B
1398/01/05	4,150	4,000	4,186	4,145	3.96	154	572K	2B
1397/12/28	4,080	3,895	4,080	3,987	2.36	126	457K	2B
1397/12/27	3,777	3,777	3,937	3,895	3.87	43	276K	1B
1397/12/26	3,599	3,599	3,752	3,750	4.92	178	2M	8B
1397/12/25	3,550	3,547	3,695	3,574	(0.67)	83	452K	2B
1397/12/22	3,620	3,500	3,749	3,598	0.59	148	502K	2B
1397/12/21	3,470	3,465	3,811	3,577	(1.92)	161	679K	2B
1397/12/20	3,814	3,646	3,814	3,647	(4.95)	158	1M	4B
1397/12/19	4,000	3,814	4,000	3,837	(4.41)	212	1M	4B
1397/12/18	3,900	3,900	4,047	4,014	4.12	287	2M	7B
1397/12/15	3,707	3,625	3,890	3,855	3.99	161	695K	3B
1397/12/14	3,743	3,520	3,810	3,707	2.15	205	969K	4B
1397/12/13	3,779	3,520	3,779	3,629	0.61	131	1M	4B
1397/12/12	3,400	3,400	3,619	3,607	4.64	169	1M	4B
1397/12/11	3,400	3,368	3,574	3,447	(2.74)	139	586K	2B
1397/12/08	3,447	3,447	3,600	3,544	4.42	91	299K	1B
1397/12/06	3,500	3,360	3,500	3,394	(3.8)	340	2M	7B
1397/12/05	3,652	3,411	3,652	3,528	1.38	238	858K	3B
1397/12/04	3,251	3,230	3,540	3,480	3.20	294	2M	6B
1397/12/01	3,402	3,251	3,402	3,372	4.07	477	3M	9B
1397/11/30	3,152	3,151	3,252	3,240	4.58	186	1M	4B
1397/11/29	3,180	3,022	3,180	3,098	(1.49)	253	513K	2B
1397/11/28	3,277	2,975	3,277	3,145	0.77	615	3M	10B
1397/11/27	3,121	3,121	3,121	3,121	4.98	39	191K	595M
1397/11/24	2,975	2,884	2,975	2,973	4.90	181	1M	4B
1397/11/23	2,800	2,747	2,884	2,834	3.17	122	785K	2B
1397/11/21	2,749	2,550	2,768	2,747	4.17	219	2M	5B
1397/11/17	2,650	2,561	2,650	2,637	4.48	355	3M	7B
1397/11/16	2,524	2,524	2,524	2,524	4.99	41	203K	513M
1397/11/15	2,404	2,404	2,404	2,404	4.98	22	208K	501M
1397/11/14	2,321	2,264	2,434	2,290	(3.9)	286	2M	4B
1397/11/13	2,450	2,340	2,450	2,383	(3.09)	74	326K	778M
1397/11/10	2,499	2,457	2,499	2,459	0.24	36	151K	372M
1397/11/09	2,544	2,402	2,544	2,453	(1.64)	99	346K	849M
1397/11/08	2,502	2,461	2,568	2,494	(1.19)	70	362K	902M
1397/11/07	2,470	2,470	2,546	2,524	1.82	61	256K	647M
1397/11/06	2,478	2,455	2,530	2,479	(0.96)	76	240K	594M
1397/11/03	2,596	2,473	2,596	2,503	0.60	89	286K	716M
1397/11/02	2,400	2,400	2,577	2,488	(0.52)	120	396K	984M
1397/11/01	2,570	2,480	2,600	2,501	(3.47)	129	338K	846M
1397/10/30	2,678	2,566	2,678	2,591	(0.15)	124	396K	1B
1397/10/29	2,739	2,541	2,739	2,595	(2.81)	122	460K	1B
1397/10/26	2,769	2,650	2,769	2,670	(0.04)	93	288K	770M
1397/10/25	2,726	2,644	2,794	2,671	(4.02)	92	423K	1B
1397/10/24	2,790	2,741	2,839	2,783	(3.37)	70	201K	560M
1397/10/23	2,850	2,791	2,890	2,880	4.61	130	634K	2B
1397/10/22	2,786	2,660	2,810	2,753	(0.11)	110	397K	1B
1397/10/19	2,860	2,721	2,860	2,756	(0.25)	72	144K	396M
1397/10/18	2,750	2,728	2,862	2,763	(3.19)	133	672K	2B
1397/10/17	2,801	2,801	2,900	2,854	(1.86)	93	325K	928M
1397/10/16	2,964	2,839	2,964	2,908	3.01	170	781K	2B
1397/10/15	2,700	2,700	2,843	2,823	4.25	281	1M	3B
1397/10/12	2,737	2,657	2,760	2,708	3.00	80	368K	995M
1397/10/11	2,616	2,605	2,700	2,629	(2.01)	77	406K	1B
1397/10/10	2,652	2,650	2,715	2,683	2.84	72	269K	723M
1397/10/09	2,689	2,576	2,689	2,609	1.20	100	574K	1B
1397/10/08	2,749	2,549	2,807	2,578	(3.91)	159	1M	3B
1397/10/05	2,542	2,542	2,696	2,683	4.48	94	453K	1B
1397/10/04	2,604	2,554	2,697	2,568	(1.61)	65	306K	786M
1397/10/03	2,606	2,600	2,645	2,610	(2.58)	74	331K	865M
1397/10/02	2,650	2,650	2,748	2,679	0.19	53	86K	231M
1397/10/01	2,797	2,566	2,797	2,674	(1.0)	35	64K	169M
1397/09/28	2,775	2,627	2,775	2,701	(2.17)	43	156K	420M
1397/09/27	2,731	2,670	2,825	2,761	(1.46)	39	61K	164M
1397/09/26	2,728	2,728	2,828	2,802	4.01	114	463K	1B
1397/09/25	2,896	2,676	2,896	2,694	(4.33)	108	475K	1B
1397/09/24	2,888	2,770	2,888	2,816	(1.68)	103	367K	1B
1397/09/21	3,048	2,804	3,048	2,864	(1.95)	201	867K	2B
1397/09/20	2,738	2,738	2,944	2,921	4.17	146	846K	2B
1397/09/19	2,884	2,738	2,884	2,804	(2.71)	150	557K	2B
1397/09/18	2,884	2,790	2,884	2,882	4.91	250	2M	5B
1397/09/17	2,774	2,774	2,774	2,747	3.97	46	151K	420M
1397/09/14	2,508	2,508	2,656	2,642	4.43	121	579K	2B
1397/09/13	2,696	2,511	2,720	2,530	(4.28)	175	771K	2B
1397/09/12	2,789	2,610	2,789	2,643	(1.09)	89	273K	720M
1397/09/11	2,610	2,610	2,800	2,672	(1.29)	142	608K	2B
1397/09/10	2,900	2,706	2,900	2,707	(4.95)	40	211K	571M
1397/09/07	2,900	2,808	2,900	2,848	(3.62)	47	135K	380M
1397/08/30	2,801	2,801	3,060	2,955	1.03	262	2M	5B
1397/08/29	3,000	2,922	3,000	2,925	(4.88)	122	559K	2B
1397/08/28	3,100	3,056	3,208	3,075	(4.38)	208	713K	2B
1397/08/27	3,390	3,149	3,470	3,216	(2.96)	211	944K	3B
1397/08/26	3,339	3,205	3,339	3,314	4.21	370	2M	8B
1397/08/23	3,200	3,070	3,200	3,180	4.33	379	2M	8B
1397/08/22	3,040	3,005	3,050	3,048	4.92	137	2M	5B
1397/08/21	2,775	2,775	2,950	2,905	0.94	238	1M	4B
1397/08/20	2,919	2,810	2,948	2,878	(0.69)	82	327K	942M
1397/08/19	2,800	2,800	2,919	2,898	4.24	236	2M	5B
1397/08/15	2,899	2,731	2,899	2,780	(1.31)	99	259K	721M
1397/08/14	2,806	2,641	2,876	2,817	1.81	215	870K	2B
1397/08/13	2,905	2,751	2,910	2,767	(4.42)	103	515K	1B
1397/08/12	2,961	2,847	3,012	2,895	(3.37)	113	358K	1B
1397/08/09	2,972	2,850	3,019	2,996	3.81	155	579K	2B
1397/08/07	2,770	2,770	2,899	2,886	4.53	178	1M	3B
1397/08/06	2,800	2,649	2,900	2,761	(0.97)	308	2M	6B
1397/08/05	2,771	2,771	3,000	2,788	(4.39)	133	698K	2B
1397/08/02	2,836	2,836	2,836	2,916	(2.31)	39	78K	222M
1397/08/01	2,994	2,845	2,994	2,985	(5.27)	49	104K	300M
1397/07/30	3,389	3,145	3,389	3,151	(4.8)	125	466K	1B
1397/07/29	3,535	3,261	3,535	3,310	(3.55)	175	689K	2B
1397/07/28	3,405	3,300	3,464	3,432	4.00	167	829K	3B
1397/07/25	3,279	3,276	3,530	3,300	(4.29)	192	751K	2B
1397/07/24	3,355	3,300	3,560	3,448	1.68	391	2M	6B
1397/07/23	3,340	3,340	3,655	3,391	(3.53)	444	3M	10B
1397/07/22	3,345	3,345	3,345	3,515	(0.17)	4	6K	20M
1397/07/21	3,521	3,521	3,521	3,521	(4.99)	21	191K	673M
1397/07/18	3,658	3,658	3,658	3,706	(3.74)	24	126K	460M
1397/07/17	3,850	3,850	3,884	3,850	(4.99)	281	1M	6B
1397/07/16	3,891	3,891	3,891	4,052	(1.05)	17	36K	139M
1397/07/15	3,952	3,952	3,952	4,095	(1.54)	12	52K	204M
1397/07/14	4,120	4,100	4,400	4,159	(3.62)	224	1M	4B
1397/07/11	4,315	4,315	4,315	4,315	(5.0)	138	462K	2B
1397/07/10	4,700	4,523	4,700	4,542	(4.6)	57	269K	1B
1397/07/09	5,155	4,669	5,155	4,761	(3.11)	442	2M	8B
1397/07/08	4,830	4,830	4,942	4,914	4.40	555	2M	10B
1397/07/07	4,740	4,595	4,797	4,707	2.44	850	4M	18B
1397/07/04	4,601	4,450	4,720	4,595	1.39	948	4M	20B
1397/07/03	4,360	4,360	4,578	4,532	3.94	444	2M	10B
1397/07/02	4,557	4,277	4,557	4,360	(3.15)	335	1M	5B
1397/07/01	4,789	4,481	4,789	4,502	(4.54)	732	4M	19B
1397/06/31	4,739	4,664	4,789	4,716	2.14	423	1M	6B
1397/06/27	4,650	4,352	4,739	4,617	2.08	825	4M	18B
1397/06/26	4,441	4,430	4,600	4,523	2.08	526	3M	12B
1397/06/25	4,440	4,430	4,580	4,431	(4.98)	860	7M	31B
1397/06/24	4,800	4,641	4,880	4,663	(4.54)	631	4M	20B
1397/06/21	5,178	4,793	5,230	4,885	(3.17)	453	2M	9B
1397/06/20	5,137	4,801	5,200	5,045	1.22	150	549K	3B
1397/06/19	4,991	4,845	4,991	4,984	4.84	143	1M	6B
1397/06/18	4,521	4,390	4,846	4,754	2.99	439	4M	18B
1397/06/17	4,569	4,500	4,720	4,616	2.58	145	509K	2B
1397/06/14	4,879	4,457	4,879	4,500	(4.07)	180	610K	3B
1397/06/13	4,889	4,649	4,889	4,691	(4.13)	204	817K	4B
1397/06/12	4,700	4,700	4,938	4,893	4.02	106	600K	3B
1397/06/11	4,646	4,515	4,755	4,704	3.86	84	276K	1B
1397/06/10	4,700	4,506	4,820	4,529	(4.51)	84	418K	2B
1397/06/07	4,799	4,520	4,992	4,743	(0.29)	154	648K	3B
1397/06/06	4,689	4,455	4,918	4,757	6.52	119	1M	5B
1397/06/03	4,501	4,100	4,501	4,466	4.18	249	2M	8B
1397/05/30	4,287	4,287	4,287	4,287	5.00	28	180K	771M
1397/05/29	4,083	4,083	4,083	4,083	4.99	41	573K	2B
1397/05/28	3,850	3,685	3,974	3,889	2.75	134	1M	5B
1397/05/27	3,852	3,776	3,981	3,785	(4.76)	178	1M	5B
1397/05/24	4,010	3,852	4,017	3,974	3.87	135	608K	2B
1397/05/23	3,760	3,760	3,850	3,826	2.74	114	404K	2B
1397/05/22	3,751	3,580	3,938	3,724	4.23	323	2M	9B
1397/05/21	3,573	3,573	3,573	3,573	5.00	9	186K	664M
1397/05/20	3,403	3,403	3,403	3,403	5.00	36	374K	1B
1397/05/17	3,241	3,241	3,241	3,241	4.99	28	173K	561M
1397/05/16	3,087	3,087	3,087	3,087	5.00	30	208K	641M
1397/05/15	2,760	2,760	3,008	2,940	2.62	148	2M	7B
1397/05/14	2,999	2,828	3,120	2,865	(3.73)	143	1M	4B
1397/05/13	3,000	2,935	3,001	2,976	(3.63)	32	149K	441M
1397/05/10	3,100	3,080	3,162	3,088	(4.75)	183	1M	4B
1397/05/09	3,200	2,960	3,247	3,242	4.82	116	708K	2B
1397/05/08	3,385	3,078	3,385	3,093	(4.54)	140	556K	2B
1397/05/07	3,093	3,093	3,417	3,240	(0.46)	117	759K	2B
1397/05/06	3,270	3,253	3,270	3,255	(4.94)	71	455K	1B
1397/05/03	3,360	3,348	3,699	3,424	(2.84)	129	719K	2B
1397/05/02	3,364	3,364	3,718	3,524	(0.48)	238	1M	4B
1397/05/01	3,601	3,492	3,601	3,541	(3.65)	48	217K	769M
1397/04/31	3,732	3,680	3,732	3,675	3.38	29	117K	436M
1397/04/30	3,260	3,253	3,593	3,555	3.89	220	1M	5B
1397/04/27	3,528	3,196	3,528	3,422	1.85	201	992K	3B
1397/04/26	3,360	3,360	3,360	3,360	5.00	113	1M	4B
1397/04/25	3,168	3,130	3,215	3,200	4.51	135	910K	3B
1397/04/24	3,150	3,004	3,194	3,062	(3.16)	136	841K	3B
1397/04/23	3,364	3,130	3,364	3,162	(4.01)	220	2M	5B
1397/04/20	3,480	3,180	3,499	3,294	(1.58)	140	405K	1B
1397/04/19	3,400	3,270	3,570	3,347	(2.76)	115	588K	2B
1397/04/17	3,290	3,250	3,460	3,442	4.43	233	1M	4B
1397/04/16	3,299	3,210	3,332	3,296	3.84	182	1M	3B
1397/04/13	3,251	3,039	3,251	3,174	2.49	385	3M	9B
1397/04/12	3,195	3,036	3,297	3,097	1.77	457	4M	12B
1397/04/11	3,043	3,043	3,043	3,043	4.97	33	516K	2B
1397/04/10	2,899	2,899	2,899	2,899	5.00	42	508K	1B
1397/04/09	2,761	2,761	2,761	2,761	4.98	50	524K	1B
1397/04/06	2,633	2,582	2,633	2,630	4.86	299	3M	8B
1397/04/05	2,301	2,301	2,538	2,508	3.72	300	2M	6B
1397/04/04	2,418	2,416	2,471	2,418	(4.92)	229	2M	4B
1397/04/03	2,720	2,487	2,720	2,543	(2.83)	388	3M	7B
1397/04/02	2,610	2,513	2,626	2,617	4.64	274	1M	4B
1397/03/30	2,525	2,350	2,528	2,501	3.86	134	791K	2B
1397/03/29	2,330	2,330	2,432	2,408	3.93	274	1M	3B
1397/03/28	2,408	2,288	2,408	2,317	1.00	229	2M	4B
1397/03/27	2,294	2,294	2,294	2,294	4.99	17	234K	537M
1397/03/23	2,203	2,203	2,203	2,185	4.10	21	225K	496M
1397/03/22	2,020	1,953	2,157	2,099	2.14	313	2M	5B
1397/03/21	2,063	1,980	2,063	2,055	4.58	490	4M	9B
1397/03/20	1,975	1,975	1,975	1,965	4.47	22	243K	480M
1397/03/19	1,936	1,936	1,936	1,881	2.01	16	110K	214M
1397/03/13	1,902	1,902	1,902	1,844	1.77	9	99K	189M
1397/03/12	1,884	1,884	1,884	1,812	0.95	6	54K	101M
1397/03/09	1,864	1,864	1,864	1,795	1.07	10	63K	118M
1397/03/08	1,844	1,844	1,844	1,776	1.08	11	62K	114M
1397/03/07	1,834	1,834	1,834	1,757	0.57	10	34K	62M
1397/03/06	1,818	1,818	1,818	1,747	0.87	11	51K	93M
1397/03/05	1,732	1,732	1,732	1,732	4.97	12	90K	157M
1397/02/29	1,550	1,550	1,664	1,651	4.16	91	608K	1B
1397/02/26	1,600	1,527	1,600	1,585	(0.44)	16	56K	87M
1397/02/25	1,655	1,531	1,664	1,592	0.13	34	94K	151M
1397/02/24	1,561	1,561	1,601	1,590	4.26	33	293K	470M
1397/02/23	1,545	1,545	1,582	1,525	1.19	29	96K	151M
1397/02/22	1,488	1,450	1,524	1,507	3.79	78	533K	803M
1397/02/19	1,480	1,431	1,545	1,452	(3.59)	57	251K	360M
1397/02/18	1,500	1,500	1,540	1,506	2.66	52	191K	293M
1397/02/17	1,421	1,419	1,487	1,467	(1.74)	39	137K	196M
1397/02/16	1,529	1,440	1,529	1,493	(0.13)	29	46K	69M
1397/02/15	1,550	1,454	1,550	1,495	(0.93)	24	89K	130M
1397/02/11	1,480	1,480	1,553	1,509	0.20	21	67K	102M
1397/02/10	1,516	1,501	1,560	1,506	(4.62)	46	356K	537M
1397/02/09	1,520	1,520	1,578	1,579	(0.82)	12	74K	114M
1397/02/08	1,630	1,531	1,630	1,592	(0.75)	16	99K	156M
1397/02/05	1,605	1,520	1,641	1,604	1.97	67	532K	853M
1397/02/04	1,546	1,540	1,579	1,573	4.59	121	461K	725M
1397/02/03	1,500	1,500	1,550	1,504	0.67	64	104K	159M
1397/02/02	1,474	1,473	1,535	1,494	(0.27)	18	88K	130M
1397/02/01	1,550	1,446	1,585	1,498	(1.58)	39	149K	218M
1397/01/29	1,510	1,475	1,569	1,522	(0.52)	30	85K	128M
1397/01/28	1,495	1,495	1,599	1,530	(0.07)	12	11K	17M
1397/01/27	1,500	1,500	1,580	1,531	0.33	71	350K	536M
1397/01/26	1,540	1,460	1,590	1,526	(0.65)	26	60K	88M
1397/01/22	1,560	1,508	1,560	1,536	(3.21)	31	195K	294M
1397/01/21	1,566	1,566	1,626	1,587	0.0	20	71K	112M
1397/01/20	1,585	1,566	1,585	1,587	(3.7)	49	223K	350M
1397/01/19	1,639	1,586	1,689	1,648	(1.26)	44	107K	173M
1397/01/18	1,644	1,635	1,650	1,669	(1.71)	34	160K	263M
1397/01/15	1,655	1,635	1,735	1,698	(0.41)	12	39K	64M
1397/01/14	1,739	1,700	1,748	1,705	0.06	19	58K	100M
1397/01/08	1,700	1,700	1,738	1,704	0.35	36	73K	126M
1397/01/07	1,628	1,628	1,740	1,698	0.89	47	185K	315M
1397/01/06	1,720	1,700	1,744	1,683	0.36	21	50K	86M
1397/01/05	1,735	1,668	1,735	1,677	(4.44)	60	319K	536M
1396/12/28	1,770	1,750	1,790	1,755	0.75	44	153K	269M
1396/12/27	1,681	1,681	1,799	1,742	(0.91)	49	129K	223M
1396/12/26	1,786	1,726	1,859	1,758	(3.19)	63	269K	472M
1396/12/23	1,833	1,795	1,932	1,816	(3.35)	146	934K	2B
1396/12/22	1,791	1,791	1,940	1,879	(0.21)	26	49K	92M
1396/12/21	1,751	1,742	1,924	1,883	2.73	113	324K	611M
1396/12/20	1,850	1,754	1,880	1,833	(0.7)	43	122K	222M
1396/12/19	1,820	1,800	1,830	1,846	(1.81)	50	123K	223M
1396/12/16	1,782	1,782	1,939	1,880	1.13	53	216K	406M
1396/12/15	1,870	1,845	1,870	1,859	(4.27)	55	218K	403M
1396/12/14	1,987	1,927	1,990	1,942	(4.24)	87	259K	503M
1396/12/13	2,089	2,000	2,089	2,028	(2.78)	32	207K	417M
1396/12/12	2,040	2,026	2,115	2,086	3.17	83	324K	675M
1396/12/09	1,977	1,977	2,038	2,022	3.96	65	369K	746M
1396/12/08	1,991	1,876	1,991	1,945	(0.1)	13	31K	60M
1396/12/07	1,940	1,895	1,960	1,947	(2.36)	53	137K	262M
1396/12/06	2,020	1,980	2,050	1,994	(4.32)	72	259K	517M
1396/12/05	2,060	2,003	2,123	2,084	3.02	78	370K	772M
1396/12/02	2,020	1,964	2,050	2,023	3.11	89	380K	768M
1396/11/30	1,923	1,910	2,029	1,962	(2.39)	63	329K	645M
1396/11/29	2,000	1,940	2,038	2,010	(1.47)	27	100K	198M
1396/11/28	2,100	2,000	2,139	2,040	(0.92)	103	464K	946M
1396/11/25	2,043	2,022	2,075	2,059	4.04	122	427K	878M
1396/11/24	2,040	1,904	2,040	1,979	1.18	144	627K	1B
1396/11/23	1,883	1,883	1,963	1,956	4.60	111	700K	1B
1396/11/21	1,802	1,787	1,899	1,870	1.91	105	447K	836M
1396/11/18	1,810	1,800	1,899	1,835	(0.05)	45	220K	404M
1396/11/17	1,910	1,800	1,910	1,836	(1.92)	57	202K	367M
1396/11/16	1,889	1,800	1,910	1,872	2.80	66	349K	653M
1396/11/15	1,799	1,780	1,844	1,821	3.64	59	321K	585M
1396/11/14	1,799	1,752	1,800	1,757	0.23	10	42K	75M
1396/11/11	1,800	1,746	1,800	1,753	(4.57)	71	357K	626M
1396/11/10	1,794	1,794	1,830	1,837	(1.24)	33	131K	238M
1396/11/09	1,875	1,810	1,875	1,860	(1.01)	28	90K	164M
1396/11/08	1,944	1,851	1,944	1,879	0.0	9	8K	14M
1396/11/07	1,828	1,828	1,894	1,879	4.16	70	423K	795M
1396/11/04	1,764	1,764	1,818	1,804	4.16	49	293K	529M
1396/11/03	1,751	1,725	1,768	1,732	(0.06)	24	350K	606M
1396/11/02	1,686	1,686	1,755	1,733	(2.31)	94	261K	452M
1396/11/01	1,826	1,768	1,826	1,774	(4.67)	102	438K	776M
1396/10/30	1,925	1,870	1,925	1,861	0.43	31	60K	114M
1396/10/27	1,850	1,825	1,917	1,853	0.38	35	130K	241M
1396/10/26	1,845	1,837	1,851	1,846	(2.59)	63	264K	488M
1396/10/25	1,878	1,850	1,900	1,895	(1.2)	48	145K	273M
1396/10/24	1,911	1,900	1,952	1,918	(1.54)	59	191K	364M
1396/10/23	1,984	1,952	2,000	1,948	1.46	37	118K	234M
1396/10/20	1,870	1,855	1,955	1,920	(1.64)	64	175K	333M
1396/10/19	2,000	1,883	2,049	1,952	(0.91)	47	161K	311M
1396/10/18	1,972	1,923	1,975	1,970	4.73	73	512K	1B
1396/10/17	1,805	1,805	1,900	1,881	2.28	56	229K	432M
1396/10/16	1,897	1,838	1,897	1,839	0.93	31	109K	203M
1396/10/13	1,826	1,815	1,923	1,822	(4.61)	177	911K	2B
1396/10/12	2,000	1,897	2,050	1,910	(4.31)	168	732K	1B
1396/10/11	1,929	1,929	2,098	1,996	(1.67)	110	620K	1B
1396/10/10	2,160	2,025	2,160	2,030	(4.74)	69	353K	717M
1396/10/09	2,152	2,073	2,155	2,131	(1.48)	42	273K	582M
1396/10/06	2,138	2,138	2,220	2,163	(0.18)	26	82K	177M
1396/10/05	2,170	2,135	2,200	2,167	0.14	94	293K	635M
1396/10/04	2,250	2,139	2,270	2,164	(3.74)	241	1M	2B
1396/10/03	2,297	2,201	2,297	2,248	1.58	71	210K	473M
1396/10/02	2,220	2,176	2,275	2,213	0.73	82	380K	841M
1396/09/29	2,296	2,187	2,296	2,197	(2.09)	76	286K	628M
1396/09/28	2,219	2,217	2,305	2,244	(0.66)	67	158K	354M
1396/09/27	2,250	2,211	2,298	2,259	2.22	97	439K	991M
1396/09/26	2,202	2,189	2,266	2,210	0.23	113	602K	1B
1396/09/25	2,280	2,170	2,280	2,205	(3.03)	89	414K	913M
1396/09/22	2,288	2,220	2,309	2,274	(1.9)	98	472K	1B
1396/09/21	2,390	2,200	2,390	2,318	0.96	251	1M	3B
1396/09/20	2,230	2,223	2,310	2,296	4.36	503	4M	8B
1396/09/19	2,230	2,180	2,230	2,200	(0.05)	117	643K	1B
1396/09/18	2,200	2,170	2,240	2,201	1.95	167	567K	1B
1396/09/14	2,155	2,120	2,257	2,159	(1.19)	218	2M	3B
1396/09/13	2,260	2,161	2,260	2,185	(0.91)	65	212K	463M
1396/09/12	2,200	2,181	2,249	2,205	1.24	116	192K	425M
1396/09/11	2,133	2,133	2,231	2,178	0.97	117	661K	1B
1396/09/08	2,176	2,140	2,196	2,157	(2.09)	156	481K	1B
1396/09/07	2,318	2,180	2,318	2,203	(1.34)	143	603K	1B
1396/09/05	2,327	2,222	2,327	2,233	(4.0)	117	365K	815M
1396/09/04	2,251	2,260	2,398	2,326	0.39	82	403K	938M
1396/09/01	2,200	2,200	2,324	2,317	4.65	126	858K	2B
1396/08/30	2,230	2,172	2,320	2,214	(3.06)	102	466K	1B
1396/08/29	2,320	2,250	2,321	2,284	(2.56)	59	171K	388M
1396/08/27	2,418	2,312	2,460	2,344	(3.66)	150	388K	910M
1396/08/24	2,500	2,382	2,600	2,433	(2.95)	765	2M	6B
1396/08/23	2,528	2,470	2,555	2,507	1.70	481	1M	3B
1396/08/22	2,331	2,331	2,476	2,465	4.49	391	1M	2B
1396/08/21	2,370	2,320	2,400	2,359	1.51	220	592K	1B
1396/08/20	2,205	2,205	2,370	2,324	2.06	182	484K	1B
1396/08/17	2,298	2,231	2,298	2,277	0.26	52	350K	797M
1396/08/16	2,298	2,235	2,299	2,271	(0.04)	26	64K	146M
1396/08/15	2,238	2,238	2,335	2,272	(1.26)	31	140K	315M
1396/08/14	2,313	2,241	2,345	2,301	1.81	75	218K	501M
1396/08/13	2,330	2,236	2,347	2,260	(3.95)	166	570K	1B
1396/08/10	2,395	2,253	2,409	2,353	(0.25)	197	669K	2B
1396/08/09	2,335	2,300	2,376	2,359	4.24	223	1M	3B
1396/08/08	2,288	2,240	2,308	2,263	1.53	108	456K	1B
1396/08/07	2,289	2,203	2,289	2,229	1.23	82	312K	696M
1396/08/06	2,184	2,160	2,267	2,202	(1.21)	199	814K	2B
1396/08/03	2,340	2,210	2,340	2,229	(4.17)	157	675K	2B
1396/08/02	2,410	2,286	2,421	2,326	(3.33)	75	245K	570M
1396/08/01	2,531	2,381	2,568	2,406	(3.99)	125	582K	1B
1396/07/30	2,411	2,411	2,565	2,506	2.37	187	705K	2B
1396/07/29	2,403	2,403	2,497	2,448	0.87	65	134K	330M
1396/07/26	2,350	2,350	2,498	2,427	0.62	81	123K	301M
1396/07/25	2,405	2,400	2,453	2,412	(0.45)	76	157K	377M
1396/07/24	2,451	2,381	2,462	2,423	1.17	76	217K	526M
1396/07/23	2,411	2,340	2,450	2,395	(0.87)	61	167K	398M
1396/07/22	2,341	2,337	2,490	2,416	0.75	50	117K	285M
1396/07/19	2,499	2,340	2,499	2,398	(0.91)	42	77K	181M
1396/07/18	2,385	2,383	2,469	2,420	(1.59)	79	217K	525M
1396/07/17	2,500	2,436	2,560	2,459	(4.1)	165	953K	2B
1396/07/16	2,600	2,562	2,739	2,564	(4.9)	56	251K	643M
1396/07/15	2,790	2,677	2,816	2,696	(4.3)	190	927K	2B
1396/07/12	2,847	2,722	2,847	2,817	3.87	441	3M	8B
1396/07/11	2,695	2,661	2,718	2,712	4.75	303	1M	4B
1396/07/10	2,520	2,520	2,605	2,589	4.35	259	1M	3B
1396/07/05	2,430	2,430	2,510	2,481	2.73	105	307K	762M
1396/07/04	2,407	2,367	2,470	2,415	(0.82)	61	308K	744M
1396/07/03	2,487	2,370	2,487	2,435	1.42	70	225K	548M
1396/07/02	2,351	2,317	2,485	2,401	(1.36)	107	250K	601M
1396/07/01	2,550	2,393	2,550	2,434	(3.34)	250	908K	2B
1396/06/29	2,434	2,391	2,610	2,518	0.20	252	954K	2B
1396/06/28	2,539	2,450	2,540	2,513	2.40	183	796K	2B
1396/06/27	2,400	2,398	2,467	2,454	4.43	282	2M	4B
1396/06/26	2,300	2,259	2,375	2,350	3.89	230	2M	4B
1396/06/25	2,269	2,221	2,325	2,262	(1.31)	73	527K	1B
1396/06/22	2,326	2,252	2,340	2,292	2.83	53	298K	683M
1396/06/21	2,260	2,177	2,260	2,229	0.95	80	422K	940M
1396/06/20	2,176	2,148	2,225	2,208	(0.36)	16	34K	73M
1396/06/19	2,256	2,171	2,256	2,216	(3.02)	76	415K	920M
1396/06/15	2,219	2,219	2,371	2,285	(0.22)	18	48K	110M
1396/06/14	2,370	2,251	2,370	2,290	(1.8)	29	199K	454M
1396/06/13	2,370	2,277	2,371	2,332	(1.1)	84	260K	606M
1396/06/12	2,293	2,291	2,361	2,358	4.85	212	851K	2B
1396/06/11	2,230	2,220	2,238	2,249	(0.35)	25	70K	156M
1396/06/08	2,222	2,222	2,304	2,257	1.12	38	161K	365M
1396/06/07	2,335	2,190	2,335	2,232	(2.36)	64	163K	360M
1396/06/06	2,249	2,210	2,304	2,286	4.15	147	613K	1B
1396/06/05	2,123	2,123	2,250	2,195	1.67	66	258K	567M
1396/06/04	2,170	2,120	2,230	2,159	0.0	40	167K	361M
1396/06/01	2,160	2,136	2,242	2,159	(0.92)	51	162K	350M
1396/05/31	2,260	2,161	2,260	2,179	(4.18)	125	437K	951M
1396/05/30	2,215	2,181	2,354	2,274	0.71	151	327K	745M
1396/05/29	2,290	2,224	2,310	2,258	2.64	42	141K	323M
1396/05/28	2,300	2,137	2,300	2,200	(0.9)	138	986K	2B
1396/05/25	2,193	2,163	2,300	2,220	(1.29)	53	246K	545M
1396/05/24	2,177	2,177	2,296	2,249	(0.49)	9	46K	103M
1396/05/23	2,250	2,250	2,287	2,260	1.57	20	174K	395M
1396/05/22	2,259	2,152	2,300	2,225	(1.72)	50	309K	687M
1396/05/21	2,300	2,209	2,370	2,264	(2.62)	80	283K	640M
1396/05/18	2,289	2,250	2,320	2,325	(0.47)	20	45K	102M
1396/05/17	2,300	2,277	2,340	2,336	(0.38)	15	39K	88M
1396/05/16	2,340	2,293	2,390	2,345	(0.21)	18	35K	81M
1396/05/15	2,340	2,276	2,410	2,350	2.35	58	192K	453M
1396/05/11	2,440	2,293	2,440	2,296	(4.85)	96	386K	887M
1396/05/10	2,403	2,320	2,489	2,413	(0.9)	79	143K	345M
1396/05/09	2,276	2,276	2,443	2,435	4.64	147	550K	1B
1396/05/08	2,359	2,269	2,359	2,327	(1.36)	27	92K	210M
1396/05/07	2,301	2,290	2,429	2,359	(0.17)	34	122K	287M
1396/05/04	2,530	2,356	2,530	2,363	(4.72)	150	691K	2B
1396/05/03	2,600	2,429	2,600	2,480	(1.35)	177	1M	3B
1396/05/02	2,443	2,443	2,515	2,514	4.92	174	1M	3B
1396/05/01	2,387	2,350	2,423	2,396	3.81	219	1M	2B
1396/04/31	2,240	2,240	2,355	2,308	2.85	70	327K	755M
1396/04/28	2,259	2,184	2,280	2,244	0.90	74	373K	836M
1396/04/27	2,210	2,200	2,255	2,224	1.88	75	233K	518M
1396/04/26	2,162	2,161	2,219	2,183	0.18	23	76K	166M
1396/04/25	2,151	2,140	2,234	2,179	0.14	39	85K	186M
1396/04/24	2,200	2,155	2,201	2,176	(1.81)	72	241K	525M
1396/04/21	2,334	2,171	2,334	2,216	(1.69)	51	133K	290M
1396/04/20	2,230	2,203	2,343	2,254	(1.62)	60	141K	314M
1396/04/19	2,349	2,240	2,379	2,291	(1.12)	64	340K	780M
1396/04/18	2,230	2,200	2,352	2,317	3.44	138	882K	2B
1396/04/17	2,209	2,207	2,289	2,240	(0.04)	46	142K	318M
1396/04/14	2,267	2,229	2,300	2,241	0.45	37	169K	378M
1396/04/13	2,264	2,200	2,277	2,231	0.50	65	270K	602M
1396/04/12	2,222	2,176	2,223	2,220	4.82	131	777K	2B
1396/04/11	2,161	2,107	2,198	2,118	(4.47)	306	2M	5B
1396/04/10	2,200	2,140	2,249	2,217	(0.76)	48	110K	242M
1396/04/07	2,250	2,191	2,250	2,234	(0.36)	20	57K	125M
1396/04/04	2,270	2,200	2,270	2,242	(1.36)	29	149K	333M
1396/04/03	2,351	2,272	2,351	2,273	0.13	17	15K	36M
1396/03/31	2,149	2,149	2,350	2,270	0.84	53	112K	256M
1396/03/30	2,378	2,200	2,378	2,251	(2.68)	79	222K	499M
1396/03/29	2,398	2,212	2,398	2,313	(0.64)	52	186K	430M
1396/03/28	2,418	2,280	2,456	2,328	(1.73)	44	147K	339M
1396/03/27	2,399	2,312	2,433	2,369	1.20	85	222K	526M
1396/03/24	2,265	2,265	2,342	2,341	4.93	83	586K	1B
1396/03/23	2,189	2,189	2,237	2,231	4.69	72	384K	856M
1396/03/22	2,199	2,065	2,199	2,131	(0.61)	40	130K	275M
1396/03/21	2,212	2,140	2,266	2,144	(4.8)	167	1M	3B
1396/03/20	2,319	2,204	2,329	2,252	0.49	56	237K	534M
1396/03/17	2,265	2,143	2,339	2,241	(0.09)	123	637K	1B
1396/03/16	2,200	2,200	2,251	2,243	4.62	137	1M	2B
1396/03/13	2,181	2,101	2,234	2,144	(2.19)	49	460K	987M
1396/03/10	2,278	2,153	2,278	2,192	(1.04)	65	376K	823M
1396/03/09	2,300	2,203	2,340	2,215	(4.44)	118	702K	2B
1396/03/08	2,265	2,264	2,389	2,318	(1.11)	59	310K	719M
1396/03/07	2,415	2,304	2,489	2,344	(3.34)	150	682K	2B
1396/03/06	2,568	2,415	2,568	2,425	(4.6)	143	964K	2B
1396/03/03	2,566	2,500	2,566	2,542	1.36	30	166K	424M
1396/03/02	2,539	2,499	2,578	2,508	1.17	23	97K	245M
1396/03/01	2,516	2,481	2,520	2,479	0.49	36	63K	159M
1396/02/31	2,452	2,443	2,587	2,467	(4.05)	76	389K	959M
1396/02/30	2,620	2,410	2,622	2,571	2.92	94	440K	1B
1396/02/27	2,745	2,485	2,745	2,498	(4.47)	58	341K	851M
1396/02/20	2,797	2,546	2,800	2,625	(2.02)	153	830K	2B
1396/02/19	2,849	2,652	2,849	2,679	(4.01)	57	322K	862M
1396/02/18	2,850	2,731	2,850	2,791	(2.89)	73	135K	374M
1396/02/17	2,950	2,800	2,950	2,874	(0.52)	42	42K	118M
1396/02/16	3,084	2,880	3,084	2,889	(1.93)	31	160K	462M
1396/02/13	3,149	2,900	3,149	2,946	(3.28)	86	218K	642M
1396/02/12	2,999	2,999	3,074	3,046	0.46	28	70K	216M
1396/02/11	3,075	2,901	3,075	3,032	(0.23)	14	10K	31M
1396/02/10	3,179	2,980	3,179	3,039	(2.28)	55	277K	841M
1396/02/09	2,974	2,974	3,122	3,110	4.57	127	1M	3B
1396/02/06	3,000	2,850	3,000	2,974	(0.3)	15	14K	39M
1396/02/04	3,030	2,854	3,030	2,983	(0.67)	31	37K	107M
1396/02/03	3,073	2,900	3,073	3,003	(1.22)	26	54K	158M
1396/02/02	2,950	2,950	3,070	3,040	3.97	48	303K	922M
1396/01/30	2,995	2,873	2,995	2,924	(0.34)	29	57K	165M
1396/01/29	2,950	2,832	2,980	2,934	(0.17)	10	9K	27M
1396/01/28	3,080	2,830	3,080	2,939	(1.24)	18	99K	287M
1396/01/27	3,000	2,867	3,100	2,976	0.13	49	154K	459M
1396/01/26	3,030	2,951	3,050	2,972	1.54	44	92K	276M
1396/01/23	2,976	2,874	3,010	2,927	(3.21)	71	173K	506M
1396/01/21	3,186	2,975	3,186	3,024	(3.39)	111	438K	1B
1396/01/20	3,040	3,000	3,158	3,130	4.06	122	849K	3B
1396/01/19	3,000	2,915	3,077	3,008	1.04	45	174K	523M
1396/01/16	3,090	2,910	3,090	2,977	(2.46)	64	203K	603M
1396/01/15	3,151	2,882	3,151	3,052	1.23	97	405K	1B
1396/01/14	2,999	2,950	3,031	3,015	4.43	92	293K	884M
1396/01/09	2,887	2,887	2,887	2,887	4.98	30	211K	610M
1396/01/08	2,775	2,770	2,805	2,750	2.92	57	122K	342M
1396/01/07	2,646	2,646	2,678	2,672	4.74	57	193K	515M
1396/01/06	2,580	2,502	2,634	2,551	0.87	57	145K	370M
1396/01/05	2,520	2,520	2,599	2,529	0.36	18	102K	259M
1395/12/28	2,590	2,480	2,590	2,520	(0.98)	28	164K	413M
1395/12/25	2,590	2,490	2,590	2,545	(0.2)	8	27K	68M
1395/12/24	2,689	2,519	2,690	2,550	(3.77)	86	364K	929M
1395/12/23	2,523	2,522	2,690	2,650	(0.08)	22	109K	288M
1395/12/22	2,571	2,569	2,720	2,652	(1.92)	42	158K	417M
1395/12/21	2,593	2,584	2,750	2,704	(0.59)	9	22K	58M
1395/12/18	2,752	2,689	2,850	2,720	(3.89)	32	147K	397M
1395/12/17	2,661	2,650	2,872	2,830	3.44	33	178K	504M
1395/12/16	2,750	2,740	2,770	2,736	1.86	15	119K	330M
1395/12/15	2,593	2,593	2,758	2,686	0.04	8	8K	21M
1395/12/14	2,683	2,683	2,704	2,685	(4.92)	58	285K	764M
1395/12/11	2,808	2,735	2,808	2,824	(1.88)	22	74K	203M
1395/12/10	3,000	2,781	3,000	2,878	(0.52)	9	28K	78M
1395/12/09	2,958	2,783	2,958	2,893	0.0	19	63K	183M
1395/12/08	3,070	2,840	3,070	2,893	(2.79)	74	420K	1B
1395/12/07	2,880	2,880	2,980	2,976	4.83	121	655K	2B
1395/12/04	2,739	2,739	2,843	2,839	4.84	81	295K	839M
1395/12/03	2,585	2,525	2,716	2,708	4.68	120	637K	2B
1395/12/02	2,618	2,510	2,620	2,587	(1.18)	54	79K	202M
1395/12/01	2,600	2,593	2,700	2,618	(1.62)	35	149K	388M
1395/11/30	2,641	2,620	2,720	2,661	0.04	83	454K	1B
1395/11/27	2,750	2,650	2,750	2,660	(2.31)	42	205K	546M
1395/11/26	2,624	2,624	2,750	2,723	(0.07)	4	5K	13M
1395/11/25	2,800	2,650	2,800	2,725	(1.3)	32	95K	256M
1395/11/24	2,770	2,708	2,770	2,761	(0.25)	11	50K	137M
1395/11/23	2,776	2,709	2,776	2,768	(0.9)	23	56K	153M
1395/11/20	2,871	2,786	2,871	2,793	(4.74)	165	855K	2B
1395/11/19	2,988	2,870	2,988	2,932	0.0	11	5K	15M
1395/11/18	2,806	2,806	2,999	2,932	(0.07)	21	39K	114M
1395/11/17	2,989	2,800	2,990	2,934	(0.41)	134	1M	3B
1395/11/16	3,050	2,860	3,050	2,946	(1.83)	58	87K	252M
1395/11/13	3,050	2,941	3,050	3,001	(0.27)	21	39K	116M
1395/11/12	3,186	2,935	3,186	3,009	(1.08)	88	330K	993M
1395/11/11	3,216	3,000	3,216	3,042	(1.3)	130	287K	874M
1395/11/10	3,242	3,034	3,244	3,082	(3.48)	54	455K	1B
1395/11/09	3,054	3,054	3,200	3,193	(0.09)	25	29K	91M
1395/11/06	3,013	3,013	3,248	3,196	1.40	31	236K	756M
1395/11/05	3,238	3,140	3,238	3,152	0.38	59	324K	1B
1395/11/04	3,136	3,011	3,140	3,140	4.98	99	492K	2B
1395/11/03	2,936	2,936	3,028	2,991	1.87	42	149K	446M
1395/11/02	3,179	2,930	3,179	2,936	(4.8)	82	347K	1B
1395/10/29	3,049	2,911	3,160	3,084	1.08	96	347K	1B
1395/10/28	2,822	2,822	3,083	3,051	3.63	51	164K	502M
1395/10/27	2,791	2,791	2,970	2,944	0.55	73	381K	1B
1395/10/26	3,000	2,911	3,048	2,928	(4.44)	133	530K	2B
1395/10/25	3,042	3,042	3,300	3,064	(4.31)	192	860K	3B
1395/10/22	3,202	3,202	3,202	3,202	(4.99)	62	1M	4B
1395/08/29	3,461	3,274	3,461	3,370	(1.46)	110	303K	1B
1395/08/26	3,501	3,392	3,509	3,420	(4.2)	116	252K	862M
1395/08/25	3,521	3,500	3,664	3,570	(0.58)	30	61K	214M
1395/08/24	3,609	3,450	3,670	3,591	2.22	112	253K	908M
1395/08/23	3,566	3,487	3,689	3,513	(4.07)	130	326K	1B
1395/08/22	3,770	3,566	3,800	3,662	(2.42)	86	423K	2B
1395/08/19	3,751	3,751	3,989	3,753	(4.94)	107	612K	2B
1395/08/18	4,010	3,905	4,010	3,948	0.97	38	128K	505M
1395/08/17	3,913	3,851	3,989	3,910	0.46	77	232K	907M
1395/08/16	3,855	3,850	3,990	3,892	(1.64)	39	162K	629M
1395/08/15	4,120	3,843	4,120	3,957	(0.08)	71	181K	717M
1395/08/12	4,001	3,900	4,099	3,960	(1.25)	95	335K	1B
1395/08/11	3,901	3,901	4,141	4,010	0.40	97	276K	1B
1395/08/10	4,189	3,900	4,189	3,994	(2.42)	156	779K	3B
1395/08/09	4,200	4,056	4,200	4,093	(1.4)	82	240K	981M
1395/08/08	4,151	4,084	4,235	4,151	0.36	70	374K	2B
1395/08/05	4,285	4,118	4,285	4,136	(0.6)	82	263K	1B
1395/08/04	4,120	4,080	4,255	4,161	0.75	105	744K	3B
1395/08/03	4,270	4,110	4,284	4,130	(3.59)	123	523K	2B
1395/08/02	4,500	4,261	4,500	4,284	(4.48)	193	1M	6B
1395/08/01	4,369	4,221	4,491	4,485	4.84	464	6M	26B
1395/07/28	4,550	4,251	4,550	4,278	(3.47)	69	399K	2B
1395/07/27	4,500	4,280	4,598	4,432	1.07	106	501K	2B
1395/07/26	4,299	4,299	4,407	4,385	4.45	120	963K	4B
1395/07/25	4,327	4,192	4,470	4,198	(4.85)	177	1M	6B
1395/07/24	4,450	4,315	4,451	4,412	(0.32)	30	45K	198M
1395/07/19	4,590	4,400	4,590	4,426	(2.43)	38	156K	688M
1395/07/18	4,631	4,325	4,631	4,536	0.82	26	520K	2B
1395/07/17	4,640	4,285	4,640	4,499	(0.24)	85	419K	2B
1395/07/14	4,452	4,316	4,590	4,510	(0.68)	86	433K	2B
1395/07/13	4,825	4,484	4,825	4,541	(3.77)	211	1M	6B
1395/07/12	4,720	4,500	4,880	4,719	0.90	173	1M	5B
1395/07/11	4,650	4,500	4,760	4,677	1.72	156	642K	3B
1395/07/10	4,568	4,490	4,610	4,598	4.71	278	2M	8B
1395/07/07	4,392	4,200	4,392	4,391	4.97	364	4M	18B
1395/07/06	4,183	4,181	4,183	4,183	4.99	84	706K	3B
1395/07/05	3,851	3,730	4,064	3,984	2.92	243	2M	10B
1395/07/04	3,881	3,856	3,894	3,871	(4.18)	50	250K	970M
1395/07/03	3,999	3,913	4,190	4,040	(0.66)	196	1M	5B
1395/06/31	4,049	3,882	4,175	4,067	0.82	51	151K	614M
1395/06/29	3,997	3,901	4,100	4,034	3.25	76	356K	1B
1395/06/28	3,800	3,800	3,931	3,907	4.35	102	465K	2B
1395/06/27	3,434	3,434	3,776	3,744	4.09	50	235K	879M
1395/06/24	3,816	3,540	3,816	3,597	(3.46)	46	184K	660M
1395/06/23	3,750	3,660	3,790	3,726	(0.13)	13	80K	297M
1395/06/21	3,700	3,643	3,934	3,731	(2.69)	69	350K	1B
1395/06/20	3,920	3,762	3,920	3,834	0.16	14	28K	109M
1395/06/17	3,851	3,711	3,920	3,828	0.82	73	200K	766M
1395/06/16	3,689	3,635	3,806	3,797	4.74	108	436K	2B
1395/06/15	3,510	3,510	3,700	3,625	1.00	18	78K	287M
1395/06/14	3,554	3,453	3,590	3,589	(0.77)	18	71K	253M
1395/06/13	3,600	3,577	3,600	3,617	(3.65)	15	136K	486M
1395/06/10	3,674	3,672	3,895	3,754	(1.5)	18	78K	287M
1395/06/09	3,910	3,760	3,910	3,811	2.34	38	109K	420M
1395/06/08	3,550	3,500	3,846	3,724	1.67	64	233K	870M
1395/06/07	3,686	3,611	3,700	3,663	(3.63)	60	208K	761M
1395/06/06	3,900	3,737	3,900	3,801	0.03	8	14K	53M
1395/06/03	3,690	3,665	3,900	3,800	0.32	18	76K	291M
1395/06/02	3,940	3,776	3,940	3,788	(4.68)	83	548K	2B
1395/06/01	3,989	3,865	4,000	3,974	1.38	33	193K	767M
1395/05/31	4,037	3,866	4,037	3,920	(0.88)	38	166K	651M
1395/05/30	3,798	3,797	4,026	3,955	(0.3)	60	32K	124M
1395/05/27	3,948	3,851	4,038	3,967	1.72	83	367K	1B
1395/05/26	3,851	3,811	4,035	3,900	(1.47)	57	120K	466M
1395/05/25	4,189	3,934	4,189	3,958	(4.42)	142	955K	4B
1395/05/24	4,406	4,104	4,406	4,141	(4.12)	212	905K	4B
1395/05/23	4,270	4,105	4,390	4,319	2.91	70	308K	1B
1395/05/20	4,189	4,030	4,239	4,197	3.94	245	1M	6B
1395/05/19	4,000	3,980	4,126	4,038	2.57	110	596K	2B
1395/05/18	3,940	3,808	3,940	3,937	4.90	165	1M	5B
1395/05/17	3,724	3,656	3,837	3,753	2.68	495	5M	20B
1395/05/16	3,817	3,627	3,827	3,655	(4.24)	75	448K	2B
1395/05/13	3,800	3,700	3,836	3,817	4.46	90	530K	2B
1395/05/12	3,650	3,551	3,700	3,654	0.86	54	170K	622M
1395/05/11	3,770	3,616	3,790	3,623	(4.81)	145	839K	3B
1395/05/10	3,843	3,650	3,859	3,806	1.22	61	212K	806M
1395/05/06	3,788	3,550	3,850	3,760	1.90	117	467K	2B
1395/05/05	3,563	3,563	3,767	3,690	(0.05)	50	156K	575M
1395/05/04	3,800	3,631	3,800	3,692	(3.3)	133	844K	3B
1395/05/03	3,932	3,700	3,932	3,818	1.25	165	595K	2B
1395/05/02	3,765	3,757	3,773	3,771	4.92	66	514K	2B
1395/04/30	3,558	3,505	3,601	3,594	4.78	200	2M	8B
1395/04/29	3,217	3,217	3,500	3,430	2.88	289	2M	7B
1395/04/28	3,400	3,230	3,494	3,334	(1.94)	158	837K	3B
1395/04/27	3,397	3,250	3,499	3,400	1.01	191	986K	3B
1395/04/26	3,350	3,206	3,410	3,366	3.51	148	597K	2B
1395/04/23	3,160	3,006	3,309	3,252	3.17	239	1M	4B
1395/04/22	3,271	3,090	3,271	3,152	(2.57)	170	918K	3B
1395/04/21	3,440	3,222	3,440	3,235	(4.6)	242	1M	4B
1395/04/20	3,290	3,290	3,485	3,391	(0.76)	225	893K	3B
1395/04/19	3,420	3,415	3,570	3,417	(4.92)	73	415K	1B
1395/04/15	3,840	3,517	3,840	3,594	(2.92)	372	2M	7B
1395/04/14	3,550	3,451	3,734	3,702	4.08	522	4M	14B
1395/04/13	3,680	3,529	3,680	3,557	(4.23)	419	3M	10B
1395/04/12	3,696	3,696	3,876	3,714	(4.52)	170	1M	4B
1395/04/09	4,000	3,859	4,049	3,890	(4.23)	383	2M	7B
1395/04/08	4,060	3,972	4,177	4,062	2.03	515	2M	9B
1395/04/06	3,870	3,870	4,198	3,981	(2.26)	668	3M	13B
1395/04/05	4,302	3,894	4,302	4,073	(0.61)	476	5M	18B
1395/04/02	4,098	4,098	4,098	4,098	5.00	21	168K	690M
1395/04/01	3,903	3,903	3,903	3,903	4.98	17	183K	715M
1395/03/31	3,719	3,680	3,719	3,718	4.97	164	2M	7B
1395/03/30	3,280	3,280	3,602	3,542	3.24	491	3M	11B
1395/03/29	3,660	3,331	3,660	3,431	(2.14)	301	1M	5B
1395/03/26	3,509	3,450	3,511	3,506	4.84	300	2M	7B
1395/03/25	3,352	3,211	3,352	3,344	4.73	295	3M	10B
1395/03/24	3,101	3,101	3,200	3,193	4.76	105	1M	3B
1395/03/23	3,000	2,900	3,129	3,048	1.97	215	874K	3B
1395/03/22	3,100	2,841	3,139	2,989	(0.03)	423	3M	9B
1395/03/19	2,991	2,912	2,991	2,990	4.95	198	2M	6B
1395/03/18	2,750	2,746	2,865	2,849	4.40	257	2M	6B
1395/03/17	2,650	2,650	2,748	2,729	4.24	276	2M	5B
1395/03/16	2,530	2,530	2,640	2,618	4.10	48	261K	684M
1395/03/12	2,482	2,408	2,545	2,515	3.75	107	531K	1B
1395/03/11	2,518	2,407	2,537	2,424	(4.3)	164	1M	3B
1395/03/10	2,555	2,527	2,691	2,533	(4.77)	205	2M	5B
1395/03/09	2,626	2,622	2,812	2,660	(3.59)	82	256K	680M
1395/03/08	2,870	2,755	2,870	2,759	(4.83)	195	2M	4B
1395/03/05	2,946	2,803	2,946	2,899	3.31	372	3M	9B
1395/03/04	2,670	2,600	2,872	2,806	2.56	427	5M	14B
1395/03/03	2,700	2,632	2,785	2,736	2.05	231	1M	4B
1395/03/01	2,784	2,601	2,784	2,681	0.30	254	2M	5B
1395/02/29	2,800	2,646	2,800	2,673	(4.02)	638	4M	12B
1395/02/28	2,851	2,709	2,937	2,785	20.15	967	9M	26B
1395/02/21	2,319	2,318	2,319	2,319	4.98	482	6M	15B
1395/02/20	2,244	2,244	2,244	2,209	3.32	14	161K	362M
1395/02/19	2,208	2,208	2,208	2,138	1.66	20	81K	179M
1395/02/18	2,179	2,179	2,179	2,103	1.30	17	63K	137M
1395/02/15	2,176	2,176	2,176	2,076	0.14	5	7K	15M
1395/02/14	2,170	2,170	2,170	2,073	0.29	6	14K	30M
1395/02/13	2,086	2,086	2,086	2,067	4.03	13	205K	427M
1395/02/12	2,069	2,069	2,069	1,987	0.81	6	41K	84M
1395/02/11	2,063	2,063	2,063	1,971	0.31	10	16K	33M
1395/02/08	2,047	2,047	2,047	1,965	0.77	6	43K	88M
1395/02/07	2,038	2,038	2,038	1,950	0.46	8	25K	52M
1395/02/06	2,029	2,029	2,029	1,941	0.41	6	23K	46M
1395/02/05	1,989	1,989	1,989	1,933	2.01	13	112K	222M
1395/02/04	1,895	1,895	1,895	1,895	4.99	31	348K	659M
1395/02/01	1,861	1,861	1,861	1,805	1.80	16	107K	199M
1395/01/31	1,849	1,849	1,849	1,773	0.68	5	42K	78M
1395/01/30	1,849	1,849	1,849	1,761	0.0	2	165	305K
1395/01/29	1,835	1,835	1,835	1,761	0.74	10	44K	82M
1395/01/28	1,772	1,772	1,772	1,748	3.55	29	211K	375M
1395/01/25	1,758	1,758	1,758	1,688	0.78	10	48K	84M
1395/01/24	1,596	1,596	1,675	1,675	15.44	13	121K	203M
1395/01/23	1,523	1,523	1,523	1,451	0.0	1	1	2K
1395/01/22	1,523	1,523	1,523	1,451	0.0	1	1	2K
1395/01/21	1,519	1,519	1,519	1,451	0.28	7	20K	31M
1395/01/18	1,519	1,519	1,519	1,447	0.0	1	1	2K
1395/01/17	1,517	1,517	1,517	1,447	0.14	4	11K	17M
1395/01/16	1,513	1,513	1,513	1,445	0.28	4	20K	30M
1395/01/15	1,512	1,512	1,512	1,441	0.07	3	3K	4M
1395/01/14	1,512	1,512	1,512	1,440	0.0	1	1	2K
1395/01/11	1,512	1,512	1,512	1,440	0.0	1	1	2K
1395/01/10	1,512	1,512	1,512	1,440	0.0	2	2K	3M
1395/01/07	1,512	1,512	1,512	1,440	0.0	1	1	2K
1394/12/26	1,512	1,512	1,512	1,440	0.0	1	700	1M
1394/12/25	1,504	1,504	1,504	1,440	0.49	3	34K	51M
1394/12/24	1,499	1,499	1,499	1,433	0.35	6	24K	36M
1394/12/22	1,499	1,499	1,499	1,428	0.0	3	1K	2M
1394/12/19	1,499	1,499	1,499	1,428	0.0	1	20	30K
1394/12/18	1,496	1,496	1,496	1,428	0.21	3	13K	19M
1394/12/17	1,495	1,495	1,495	1,425	0.07	3	4K	6M
1394/12/16	1,357	1,357	1,424	1,424	15.40	9	33K	47M
1394/12/15	1,294	1,294	1,294	1,234	0.08	5	4K	5M
1394/12/12	1,293	1,293	1,293	1,233	0.08	4	7K	9M
1394/12/11	1,293	1,293	1,293	1,232	0.0	2	1K	1M
1394/12/10	1,293	1,293	1,293	1,232	0.0	2	21	27K
1394/12/09	1,288	1,288	1,288	1,232	0.41	5	35K	45M
1394/12/08	1,276	1,276	1,276	1,227	0.90	5	76K	96M
1394/12/05	1,276	1,276	1,276	1,216	0.0	1	1K	1M
1394/12/04	1,276	1,276	1,276	1,216	0.0	2	2K	2M
1394/12/03	1,274	1,274	1,274	1,216	0.16	7	11K	15M
1394/12/02	1,264	1,264	1,264	1,214	0.83	10	70K	88M
1394/12/01	1,262	1,262	1,262	1,204	0.17	2	11K	14M
1394/11/28	1,258	1,258	1,258	1,202	0.25	4	19K	24M
1394/11/27	1,258	1,258	1,258	1,199	0.0	1	2K	3M
1394/11/26	1,258	1,258	1,258	1,199	0.0	3	1K	2M
1394/11/25	1,258	1,258	1,258	1,199	0.0	4	1K	1M
1394/11/24	1,258	1,258	1,258	1,199	0.0	1	1	1K
1394/11/21	1,256	1,256	1,256	1,199	0.17	4	14K	18M
1394/11/20	1,215	1,215	1,215	1,197	3.37	15	304K	370M
1394/11/19	1,215	1,215	1,215	1,158	0.0	1	2K	3M
1394/11/18	1,215	1,215	1,215	1,158	0.0	2	2	2K
1394/11/17	1,189	1,189	1,189	1,158	2.21	13	199K	236M
1394/11/14	1,189	1,189	1,189	1,133	0.0	1	1	1K
1394/11/13	1,189	1,189	1,189	1,133	0.0	2	2	2K
1394/11/12	1,187	1,187	1,187	1,133	0.18	3	16K	20M
1394/11/11	1,187	1,187	1,187	1,131	0.0	3	2K	2M
1394/11/10	1,182	1,182	1,182	1,131	0.44	9	36K	43M
1394/11/07	1,173	1,173	1,173	1,126	0.72	14	69K	81M
1394/11/06	1,172	1,172	1,172	1,118	0.09	2	6K	7M
1394/11/05	1,140	1,140	1,140	1,117	2.85	17	267K	304M
1394/11/04	1,041	1,041	1,093	1,086	14.68	5	26K	28M
1394/11/03	993	993	993	947	0.11	3	11K	11M
1394/10/30	993	993	993	946	0.0	1	1K	1M
1394/10/29	992	992	992	946	0.11	7	14K	14M
1394/10/28	990	990	990	945	0.21	2	24K	24M
1394/10/27	971	971	971	943	1.95	8	214K	208M
1394/10/26	971	971	971	925	0.0	3	5K	5M
1394/10/02	942	922	945	925	0.54	25	139K	130M
1394/10/01	898	882	927	920	(0.54)	16	67K	60M
1394/09/30	980	914	980	925	(3.85)	71	522K	483M
1394/09/29	1,000	954	1,000	962	(4.18)	74	440K	422M
1394/09/28	1,051	993	1,079	1,004	(3.92)	96	476K	478M
1394/09/25	1,095	1,035	1,095	1,045	(4.04)	191	1M	1B
1394/09/24	1,087	1,070	1,087	1,089	(2.16)	35	264K	283M
1394/09/23	1,078	1,078	1,110	1,113	(0.36)	22	91K	100M
1394/09/22	1,085	1,072	1,123	1,117	(0.71)	13	81K	87M
1394/09/18	1,090	1,075	1,150	1,125	(0.09)	47	341K	384M
1394/09/17	1,090	1,090	1,090	1,126	(0.35)	5	39K	43M
1394/09/16	1,097	1,096	1,149	1,130	(1.99)	36	186K	204M
1394/09/15	1,120	1,111	1,124	1,153	(1.37)	30	135K	151M
1394/09/14	1,159	1,142	1,185	1,169	2.90	30	346K	408M
1394/09/10	1,120	1,114	1,122	1,136	(0.18)	12	36K	40M
1394/09/09	1,130	1,120	1,155	1,138	(3.4)	60	328K	369M
1394/09/08	1,140	1,140	1,157	1,178	(1.34)	27	160K	185M
1394/09/07	1,165	1,150	1,175	1,194	(1.32)	23	155K	181M
1394/09/04	1,160	1,160	1,222	1,210	(0.41)	20	139K	167M
1394/09/03	1,180	1,169	1,223	1,215	(1.22)	32	159K	189M
1394/09/02	1,223	1,190	1,259	1,230	2.41	111	584K	718M
1394/09/01	1,140	1,140	1,209	1,201	4.25	57	494K	593M
1394/08/30	1,121	1,121	1,148	1,152	(1.12)	27	188K	213M
1394/08/27	1,218	1,143	1,218	1,165	0.0	40	239K	278M
1394/08/26	1,142	1,140	1,165	1,165	(0.51)	18	112K	129M
1394/08/25	1,127	1,123	1,199	1,171	(0.68)	39	149K	172M
1394/08/24	1,160	1,159	1,264	1,179	(3.28)	88	529K	624M
1394/08/23	1,179	1,179	1,223	1,219	4.64	138	1M	1B
1394/08/20	1,138	1,123	1,181	1,165	3.56	106	897K	1B
1394/08/19	1,111	1,107	1,134	1,125	(0.71)	23	222K	248M
1394/08/18	1,154	1,100	1,154	1,133	(1.9)	25	193K	213M
1394/08/17	1,125	1,118	1,125	1,155	(0.6)	18	78K	87M
1394/08/16	1,186	1,132	1,186	1,162	2.83	51	482K	560M
1394/08/13	1,103	1,103	1,134	1,130	4.63	46	561K	634M
1394/08/12	1,067	1,051	1,096	1,080	(2.09)	51	255K	271M
1394/08/11	1,140	1,090	1,140	1,103	0.18	23	160K	177M
1394/08/10	1,081	1,080	1,135	1,101	(1.52)	41	355K	389M
1394/08/09	1,128	1,080	1,150	1,118	(0.8)	32	288K	320M
1394/08/05	1,101	1,100	1,186	1,127	(2.59)	42	245K	271M
1394/08/04	1,111	1,110	1,112	1,157	(0.94)	22	86K	95M
1394/08/03	1,130	1,115	1,130	1,168	(0.43)	18	42K	47M
1394/07/29	1,150	1,140	1,150	1,173	(0.76)	13	99K	113M
1394/07/28	1,160	1,133	1,160	1,182	(0.51)	5	62K	71M
1394/07/27	1,228	1,142	1,228	1,188	(1.0)	20	131K	152M
1394/07/26	1,189	1,156	1,257	1,200	(1.32)	35	170K	200M
1394/07/25	1,200	1,200	1,240	1,216	2.96	34	296K	365M
1394/07/22	1,210	1,145	1,210	1,181	0.0	26	57K	67M
1394/07/21	1,115	1,115	1,209	1,181	0.85	26	157K	188M
1394/07/20	1,210	1,150	1,210	1,171	(0.34)	15	72K	83M
1394/07/19	1,127	1,126	1,189	1,175	(0.84)	19	104K	119M
1394/07/18	1,172	1,163	1,180	1,185	(3.19)	40	272K	317M
1394/07/15	1,232	1,176	1,232	1,224	(0.08)	4	13K	15M
1394/07/14	1,242	1,168	1,242	1,225	(0.33)	7	26K	30M
1394/07/13	1,265	1,200	1,282	1,229	0.57	22	170K	210M
1394/07/12	1,167	1,167	1,269	1,222	(0.41)	28	241K	293M
1394/07/11	1,287	1,202	1,287	1,227	(3.0)	53	262K	317M
1394/07/08	1,188	1,188	1,298	1,265	1.93	55	358K	453M
1394/07/07	1,225	1,215	1,246	1,241	4.55	84	646K	802M
1394/07/06	1,230	1,159	1,230	1,187	(2.63)	51	221K	256M
1394/07/05	1,179	1,179	1,238	1,219	(1.77)	35	150K	177M
1394/07/04	1,190	1,182	1,190	1,241	(0.08)	7	11K	13M
1394/07/01	1,250	1,220	1,262	1,242	3.33	34	288K	363M
1394/06/31	1,171	1,171	1,224	1,202	0.17	36	135K	163M
1394/06/30	1,155	1,155	1,199	1,200	(1.23)	34	155K	182M
1394/06/29	1,202	1,159	1,202	1,215	(0.33)	14	35K	40M
1394/06/28	1,239	1,178	1,239	1,219	(1.61)	41	151K	179M
1394/06/25	1,207	1,207	1,268	1,239	(2.44)	60	317K	391M
1394/06/24	1,221	1,220	1,221	1,270	(1.09)	22	78K	95M
1394/06/23	1,300	1,232	1,300	1,284	(0.93)	26	90K	112M
1394/06/22	1,310	1,266	1,310	1,296	(2.7)	44	204K	259M
1394/06/21	1,358	1,313	1,397	1,332	(3.62)	61	354K	471M
1394/06/18	1,375	1,334	1,400	1,382	(1.36)	35	196K	267M
1394/06/17	1,388	1,385	1,400	1,401	(0.21)	25	69K	96M
1394/06/16	1,400	1,370	1,415	1,404	(1.13)	45	155K	214M
1394/06/15	1,415	1,402	1,449	1,420	(0.28)	67	191K	271M
1394/06/14	1,410	1,400	1,457	1,424	(0.07)	49	262K	373M
1394/06/11	1,410	1,407	1,457	1,425	(0.35)	18	119K	168M
1394/06/10	1,460	1,390	1,462	1,430	(0.69)	74	336K	480M
1394/06/09	1,496	1,422	1,496	1,440	(13.36)	221	2M	2B
1394/06/08	1,580	1,580	1,580	1,662	(0.06)	3	3K	5M
1394/06/07	1,590	1,590	1,590	1,663	(0.6)	6	34K	55M
1394/05/28	1,591	1,591	1,591	1,673	(0.06)	4	4K	6M
1394/05/26	1,596	1,596	1,596	1,674	(0.3)	3	16K	26M
1394/05/25	1,647	1,647	1,647	1,679	(3.12)	27	182K	300M
1394/04/22	1,733	1,733	1,733	1,733	4.97	118	2M	3B
1394/04/21	1,565	1,565	1,663	1,651	4.23	162	767K	1B
1394/04/20	1,610	1,570	1,610	1,584	(1.74)	67	335K	532M
1394/04/16	1,582	1,580	1,673	1,612	0.31	119	691K	1B
1394/04/15	1,552	1,551	1,624	1,607	(0.06)	49	161K	258M
1394/04/14	1,698	1,578	1,700	1,608	(1.95)	72	412K	662M
1394/04/13	1,693	1,600	1,693	1,640	1.11	74	255K	419M
1394/04/10	1,698	1,572	1,698	1,622	0.06	31	151K	244M
1394/04/09	1,590	1,580	1,647	1,621	2.92	69	350K	567M
1394/04/08	1,620	1,520	1,620	1,575	(0.76)	28	108K	168M
1394/04/07	1,645	1,533	1,645	1,587	(0.38)	9	31K	47M
1394/04/06	1,588	1,570	1,650	1,593	(3.51)	76	349K	555M
1394/04/03	1,670	1,620	1,699	1,651	(0.42)	65	241K	397M
1394/04/02	1,667	1,601	1,670	1,658	4.21	225	782K	1B
1394/04/01	1,568	1,490	1,596	1,591	4.67	72	685K	1B
1394/03/31	1,639	1,511	1,639	1,520	(4.16)	76	517K	786M
1394/03/30	1,680	1,570	1,680	1,586	(3.65)	56	396K	628M
1394/03/27	1,699	1,580	1,699	1,646	1.67	121	660K	1B
1394/03/26	1,680	1,584	1,680	1,619	(2.12)	40	208K	333M
1394/03/25	1,651	1,622	1,700	1,654	(1.14)	55	230K	378M
1394/03/24	1,700	1,642	1,700	1,673	2.14	33	220K	371M
1394/03/23	1,630	1,620	1,641	1,638	4.80	101	440K	721M
1394/03/20	1,489	1,489	1,531	1,563	(0.06)	8	3K	5M
1394/03/19	1,522	1,521	1,637	1,564	(2.31)	19	142K	215M
1394/03/18	1,690	1,577	1,690	1,601	(3.55)	25	215K	340M
1394/03/17	1,637	1,600	1,702	1,660	2.41	52	328K	545M
1394/03/16	1,700	1,576	1,700	1,621	(2.23)	46	141K	222M
1394/03/12	1,673	1,643	1,707	1,658	1.97	66	224K	375M
1394/03/11	1,670	1,630	1,670	1,626	1.25	30	133K	220M
1394/03/10	1,511	1,511	1,648	1,606	2.29	28	197K	321M
1394/03/09	1,580	1,520	1,580	1,570	(0.32)	14	37K	56M
1394/03/06	1,512	1,512	1,520	1,575	(0.82)	20	57K	87M
1394/03/05	1,522	1,522	1,551	1,588	(0.38)	9	27K	41M
1394/03/04	1,660	1,522	1,660	1,594	0.06	18	89K	142M
1394/03/03	1,570	1,569	1,594	1,593	4.87	59	341K	544M
1394/03/02	1,521	1,519	1,523	1,519	(4.94)	67	413K	627M
1394/02/22	1,743	1,610	1,743	1,638	(2.33)	146	701K	1B
1394/02/21	1,670	1,570	1,693	1,677	3.01	60	310K	521M
1394/02/20	1,630	1,623	1,637	1,628	(3.67)	86	369K	600M
1394/02/19	1,710	1,680	1,750	1,690	(3.37)	60	317K	535M
1394/02/16	1,790	1,740	1,850	1,749	(3.48)	140	837K	1B
1394/02/15	1,801	1,794	1,899	1,812	(3.0)	63	419K	759M
1394/02/14	1,988	1,858	1,988	1,868	(3.46)	66	225K	419M
1394/02/13	1,970	1,900	1,970	1,935	(1.43)	33	160K	307M
1394/02/09	1,979	1,935	1,999	1,963	(1.11)	75	149K	290M
1394/02/08	2,058	1,931	2,058	1,985	(1.29)	74	191K	378M
1394/02/07	1,949	1,949	2,017	2,011	3.66	128	635K	1B
1394/02/06	1,960	1,910	1,960	1,940	(1.77)	69	262K	509M
1394/02/05	1,970	1,940	2,010	1,975	(1.84)	51	234K	462M
1394/02/02	2,000	1,961	2,098	2,012	(0.54)	40	106K	212M
1394/02/01	1,967	1,967	2,093	2,023	(1.12)	41	99K	196M
1394/01/31	2,115	2,040	2,115	2,046	(3.67)	83	606K	1B
1394/01/30	2,160	2,050	2,160	2,124	1.97	149	2M	5B
1394/01/29	2,026	2,026	2,103	2,083	2.97	176	887K	2B
1394/01/26	1,974	1,955	2,046	2,023	2.79	155	861K	2B
1394/01/25	1,982	1,902	2,014	1,968	1.60	168	996K	2B
1394/01/24	1,941	1,935	1,970	1,937	(3.87)	151	654K	1B
1394/01/23	2,018	2,013	2,018	2,015	(3.86)	38	247K	499M
1394/01/22	2,118	2,095	2,160	2,096	(3.94)	141	837K	2B
1394/01/19	2,180	2,174	2,250	2,182	(3.62)	487	3M	6B
1394/01/18	2,203	2,203	2,203	2,264	(1.31)	31	74K	163M
1394/01/17	2,300	2,289	2,301	2,294	(3.78)	47	214K	491M
1394/01/16	2,405	2,320	2,405	2,384	3.07	722	3M	7B
1394/01/15	2,317	2,317	2,317	2,313	3.82	15	213K	494M
1394/01/11	2,214	2,214	2,279	2,228	(3.38)	100	417K	928M
1394/01/10	2,252	2,242	2,290	2,306	(1.24)	46	79K	179M
1394/01/09	2,260	2,260	2,369	2,335	2.32	241	1M	3B
1394/01/08	2,300	2,200	2,344	2,282	1.15	189	1M	3B
1394/01/05	2,230	2,221	2,340	2,256	(2.46)	26	196K	442M
1393/12/27	2,320	2,240	2,333	2,313	3.07	177	740K	2B
1393/12/26	2,112	2,112	2,275	2,244	2.42	137	749K	2B
1393/12/25	2,190	2,187	2,258	2,191	(3.82)	336	3M	6B
1393/12/24	2,349	2,237	2,349	2,278	(2.23)	195	779K	2B
1393/12/23	2,378	2,262	2,378	2,330	1.75	184	1M	3B
1393/12/20	2,268	2,223	2,340	2,290	0.93	366	2M	5B
1393/12/19	2,283	2,196	2,283	2,269	3.32	810	6M	14B
1393/12/18	2,196	2,196	2,196	2,196	3.98	48	712K	2B
1393/12/17	2,090	2,087	2,114	2,112	3.89	425	2M	4B
1393/12/16	1,980	1,980	2,034	2,033	3.94	201	1M	3B
1393/12/13	1,900	1,900	1,986	1,956	(0.31)	19	87K	169M
1393/12/12	1,937	1,923	1,969	1,962	(2.05)	52	177K	345M
1393/12/11	2,019	1,955	2,020	2,003	(0.05)	13	45K	90M
1393/12/10	1,964	1,955	2,049	2,004	0.0	36	106K	213M
1393/12/09	2,028	1,937	2,028	2,004	(0.1)	17	19K	38M
1393/12/06	1,930	1,930	2,000	2,006	(0.05)	8	2K	5M
1393/12/05	1,933	1,933	2,011	2,007	(0.15)	45	21K	40M
1393/12/04	1,951	1,951	2,045	2,010	(0.05)	7	14K	28M
1393/12/03	2,042	1,931	2,043	2,011	0.0	17	82K	165M
1393/12/02	1,890	1,890	2,043	2,011	2.34	55	183K	372M
1393/11/29	1,877	1,877	2,010	1,965	0.51	46	181K	358M
1393/11/28	1,995	1,888	2,009	1,955	(0.56)	35	85K	163M
1393/11/27	2,050	1,903	2,050	1,966	(0.71)	40	127K	246M
1393/11/26	1,961	1,961	2,043	1,980	0.61	30	106K	213M
1393/11/25	2,033	1,958	2,033	1,968	(3.48)	76	477K	939M
1393/11/21	2,150	2,033	2,150	2,039	(3.68)	128	467K	952M
1393/11/20	2,060	2,060	2,127	2,117	3.47	182	1M	3B
1393/11/19	2,010	1,938	2,090	2,046	1.69	140	366K	748M
1393/11/18	1,970	1,959	2,099	2,012	(1.37)	81	284K	569M
1393/11/15	2,137	2,000	2,137	2,040	(1.64)	115	451K	919M
1393/11/14	2,031	2,025	2,070	2,074	(1.66)	44	155K	315M
1393/11/13	2,037	2,037	2,160	2,109	(0.52)	28	101K	210M
1393/11/12	2,190	2,052	2,190	2,120	(0.8)	19	74K	152M
1393/11/11	2,206	2,100	2,206	2,137	0.66	32	126K	271M
1393/11/08	2,070	2,070	2,228	2,123	(1.53)	71	459K	974M
1393/11/07	2,077	2,077	2,077	2,156	(0.32)	16	28K	58M
1393/11/05	2,095	2,095	2,130	2,163	(0.87)	9	74K	154M
1393/11/04	2,095	2,095	2,095	2,182	0.0	1	1K	2M
1393/11/01	2,095	2,095	2,095	2,182	0.0	2	500	1M
1393/10/30	2,104	2,104	2,104	2,182	(0.41)	6	33K	69M
1393/10/29	2,155	2,155	2,155	2,191	(2.36)	52	201K	433M
1393/10/28	2,202	2,201	2,210	2,244	(2.09)	36	180K	397M
1393/10/27	2,236	2,236	2,410	2,292	(1.59)	47	194K	440M
1393/10/24	2,243	2,243	2,380	2,329	(0.3)	17	29K	64M
1393/10/23	2,429	2,250	2,429	2,336	(0.13)	4	15K	34M
1393/10/22	2,304	2,270	2,396	2,339	1.52	37	167K	397M
1393/10/21	2,304	2,304	2,304	2,304	(3.96)	64	1M	3B
1393/10/20	2,305	2,305	2,305	2,399	(0.08)	2	8K	18M
1393/10/17	2,420	2,358	2,420	2,401	(2.24)	25	232K	551M
1393/10/16	2,397	2,397	2,451	2,456	(1.6)	20	142K	342M
1393/10/15	2,640	2,464	2,640	2,496	(2.73)	28	263K	651M
1393/10/14	2,560	2,500	2,600	2,566	2.64	45	343K	880M
1393/10/13	2,419	2,419	2,511	2,500	3.52	75	671K	2B
1393/10/10	2,400	2,252	2,419	2,415	3.83	94	683K	2B
1393/10/09	2,280	2,220	2,331	2,326	3.75	63	396K	920M
1393/10/08	2,240	2,240	2,285	2,242	0.0	19	45K	101M
1393/10/07	2,285	2,230	2,285	2,242	0.22	17	74K	168M
1393/10/06	2,340	2,194	2,340	2,237	(2.1)	48	317K	708M
1393/10/03	2,380	2,200	2,380	2,285	(0.26)	15	25K	56M
1393/10/01	2,261	2,261	2,291	2,291	3.99	46	584K	1B
1393/09/29	2,172	2,172	2,261	2,203	(2.61)	122	1M	2B
1393/09/26	2,340	2,172	2,340	2,262	0.0	2	2K	5M
1393/09/25	2,262	2,262	2,270	2,262	(3.99)	180	2M	4B
1393/09/17	2,281	2,281	2,281	2,356	(0.84)	10	72K	164M
1393/09/15	2,310	2,310	2,310	2,376	(1.25)	6	106K	245M
1393/09/12	2,310	2,310	2,310	2,406	0.0	1	450	1M
1393/09/11	2,319	2,319	2,319	2,406	(0.37)	3	32K	73M
1393/09/10	2,319	2,319	2,319	2,415	0.0	1	470	1M
1393/09/08	2,490	2,360	2,553	2,415	(1.75)	57	537K	1B
1393/09/05	2,388	2,388	2,534	2,458	(1.17)	88	1M	3B
1393/09/04	2,487	2,487	2,487	2,487	(3.98)	51	734K	2B
1393/09/03	2,590	2,500	2,590	2,590	3.97	118	1M	3B
1393/09/02	2,518	2,450	2,518	2,491	2.26	229	907K	2B
1393/09/01	2,321	2,321	2,510	2,436	0.79	320	2M	6B
1393/08/28	2,430	2,372	2,564	2,417	(2.15)	122	677K	2B
1393/08/27	2,482	2,380	2,482	2,470	3.48	122	698K	2B
1393/08/26	2,389	2,222	2,393	2,387	3.74	142	800K	2B
1393/08/25	2,260	2,260	2,302	2,301	3.93	138	1M	3B
1393/08/24	2,290	2,212	2,290	2,214	(3.91)	119	816K	2B
1393/08/21	2,271	2,255	2,327	2,304	2.95	140	492K	1B
1393/08/20	2,120	2,120	2,253	2,238	3.28	98	932K	2B
1393/08/19	2,200	2,150	2,200	2,167	0.79	59	228K	497M
1393/08/18	2,012	2,012	2,164	2,150	3.32	170	1M	3B
1393/08/17	2,145	2,050	2,145	2,081	(0.43)	92	592K	1B
1393/08/14	2,150	2,072	2,150	2,090	(0.19)	100	595K	1B
1393/08/11	2,100	2,080	2,119	2,094	2.55	132	687K	1B
1393/08/10	2,064	2,064	2,064	2,042	2.87	26	245K	505M
1393/08/05	1,968	1,961	2,004	1,985	3.01	67	362K	718M
1393/08/04	2,000	1,893	2,000	1,927	(2.23)	79	684K	1B
1393/08/03	1,980	1,970	1,981	1,971	(3.95)	236	2M	4B
1393/07/30	2,048	2,048	2,099	2,052	(3.8)	94	638K	1B
1393/07/29	2,140	2,090	2,200	2,133	(0.97)	101	908K	2B
1393/07/28	2,159	2,100	2,169	2,154	3.26	105	445K	958M
1393/07/27	2,010	2,010	2,104	2,086	3.06	151	1M	3B
1393/07/26	2,074	2,009	2,120	2,024	(3.25)	178	1M	2B
1393/07/23	2,047	2,011	2,125	2,092	2.20	127	712K	1B
1393/07/22	2,000	1,980	2,051	2,047	3.75	112	727K	1B
1393/07/20	2,059	1,935	2,059	1,973	(0.55)	75	471K	928M
1393/07/19	1,860	1,860	1,996	1,984	3.33	145	1M	2B
1393/07/16	1,879	1,830	1,931	1,920	3.39	152	1M	3B
1393/07/15	1,800	1,800	1,860	1,857	3.80	129	1M	2B
1393/07/14	1,739	1,739	1,795	1,789	3.65	120	2M	3B
1393/07/12	1,728	1,690	1,769	1,726	(1.93)	46	286K	492M
1393/07/09	1,800	1,733	1,800	1,760	(0.06)	19	117K	205M
1393/07/08	1,747	1,706	1,770	1,761	3.47	85	1M	2B
1393/07/07	1,727	1,700	1,727	1,702	0.12	15	60K	102M
1393/07/06	1,729	1,650	1,730	1,700	0.95	47	311K	530M
1393/07/05	1,690	1,634	1,715	1,684	(1.06)	38	214K	359M
1393/07/02	1,734	1,690	1,764	1,702	(2.3)	54	420K	716M
1393/07/01	1,740	1,710	1,790	1,742	(2.19)	227	961K	2B
1393/06/31	1,812	1,710	1,814	1,781	2.06	216	1M	2B
1393/06/30	1,740	1,700	1,747	1,745	3.87	78	658K	1B
1393/06/29	1,695	1,613	1,705	1,680	2.44	148	719K	1B
1393/06/26	1,600	1,600	1,646	1,640	3.60	164	889K	1B
1393/06/25	1,520	1,500	1,596	1,583	3.13	94	409K	647M
1393/06/24	1,549	1,478	1,575	1,535	(0.26)	36	245K	376M
1393/06/23	1,512	1,512	1,555	1,539	(2.29)	57	210K	319M
1393/06/22	1,532	1,524	1,532	1,575	(0.76)	16	65K	99M
1393/06/19	1,553	1,552	1,600	1,587	(1.79)	38	153K	238M
1393/06/18	1,641	1,586	1,641	1,616	(2.18)	46	211K	337M
1393/06/17	1,620	1,620	1,683	1,652	0.98	35	156K	260M
1393/06/16	1,625	1,619	1,699	1,636	(2.97)	58	364K	596M
1393/06/15	1,687	1,685	1,702	1,686	(3.93)	54	528K	890M
1393/06/12	1,772	1,684	1,772	1,755	2.99	231	1M	2B
1393/06/11	1,750	1,750	1,750	1,704	1.25	18	107K	186M
1393/06/10	1,727	1,727	1,727	1,683	1.32	20	111K	192M
1393/06/09	1,685	1,685	1,685	1,661	2.47	20	210K	354M
1393/06/08	1,621	1,621	1,621	1,621	3.98	118	937K	2B
1393/06/05	1,608	1,608	1,608	1,559	0.78	9	64K	103M
1393/06/04	1,605	1,605	1,605	1,547	0.19	4	15K	24M
1393/06/03	1,564	1,564	1,564	1,544	2.66	19	226K	353M
1393/06/02	1,552	1,552	1,552	1,504	0.74	10	65K	100M
1393/06/01	1,525	1,525	1,525	1,493	1.77	26	149K	227M
1393/05/29	1,530	1,440	1,530	1,467	(2.13)	62	328K	481M
1393/05/28	1,500	1,470	1,506	1,499	(2.09)	48	263K	391M
1393/05/27	1,530	1,524	1,605	1,531	(3.53)	131	485K	742M
1393/05/26	1,649	1,536	1,649	1,587	(0.31)	9	54K	84M
1393/05/25	1,600	1,585	1,600	1,592	(3.57)	102	311K	494M
1393/05/22	1,697	1,609	1,697	1,651	(1.43)	45	144K	233M
1393/05/21	1,640	1,627	1,645	1,675	(0.59)	20	66K	108M
1393/05/20	1,749	1,672	1,754	1,685	(1.12)	75	408K	688M
1393/05/19	1,654	1,646	1,681	1,704	(0.58)	23	61K	101M
1393/05/18	1,683	1,661	1,750	1,714	(0.64)	32	97K	164M
1393/05/15	1,679	1,679	1,741	1,725	(1.32)	43	139K	236M
1393/05/14	1,819	1,703	1,819	1,748	(1.41)	38	152K	260M
1393/05/13	1,822	1,740	1,822	1,773	0.11	26	98K	174M
1393/05/12	1,744	1,743	1,798	1,771	(2.42)	30	208K	363M
1393/05/11	1,791	1,773	1,791	1,815	(1.68)	31	148K	262M
1393/05/06	1,870	1,787	1,870	1,846	(0.7)	27	89K	161M
1393/05/05	1,850	1,804	1,850	1,859	(1.06)	24	96K	173M
1393/05/04	1,840	1,836	1,840	1,879	(1.73)	27	147K	271M
1393/05/01	1,899	1,851	1,918	1,912	3.63	81	551K	1B
1393/04/31	1,770	1,770	1,851	1,845	3.65	58	349K	644M
1393/04/30	1,794	1,724	1,840	1,780	(0.67)	20	141K	249M
1393/04/29	1,733	1,732	1,859	1,792	(0.67)	40	193K	344M
1393/04/25	1,912	1,785	1,912	1,804	(2.96)	80	380K	685M
1393/04/24	1,910	1,796	1,930	1,859	(0.59)	141	661K	1B
1393/04/23	1,900	1,832	1,940	1,870	(1.99)	56	195K	360M
1393/04/22	1,860	1,851	1,900	1,908	(1.04)	15	94K	174M
1393/04/21	1,908	1,908	1,986	1,928	(2.97)	35	269K	515M
1393/04/18	2,003	1,872	2,003	1,987	3.17	113	732K	1B
1393/04/17	1,926	1,926	1,926	1,926	4.00	26	368K	708M
1393/04/16	1,815	1,799	1,867	1,852	3.12	103	958K	2B
1393/04/15	1,877	1,747	1,877	1,796	(1.26)	87	754K	1B
1393/04/14	1,780	1,763	1,823	1,819	3.76	67	445K	810M
1393/04/11	1,782	1,709	1,839	1,753	(1.52)	89	302K	528M
1393/04/10	1,756	1,756	1,879	1,780	(2.68)	105	328K	584M
1393/04/08	1,759	1,759	1,759	1,829	(0.16)	1	12K	22M
1393/04/07	1,764	1,764	1,764	1,832	(0.27)	5	25K	45M
1393/04/04	1,890	1,786	1,890	1,837	(1.24)	16	104K	186M
1393/04/03	1,870	1,793	1,916	1,860	(0.37)	18	40K	72M
1393/04/02	1,800	1,800	1,868	1,867	3.90	87	486K	906M
1393/04/01	1,760	1,700	1,809	1,797	3.28	150	1M	2B
1393/03/31	1,800	1,727	1,840	1,740	(3.23)	97	387K	674M
1393/03/28	1,889	1,760	1,889	1,798	(1.91)	282	1M	2B
1393/03/27	1,779	1,779	1,780	1,833	(1.08)	17	90K	161M
1393/03/26	1,794	1,794	1,880	1,853	(0.8)	25	112K	203M
1393/03/25	1,796	1,796	1,796	1,868	(0.11)	1	10K	18M
1393/03/24	1,802	1,801	1,802	1,870	(0.32)	9	28K	50M
1393/03/21	1,939	1,822	1,939	1,876	(0.42)	46	195K	364M
1393/03/20	1,879	1,812	1,945	1,884	(0.16)	83	569K	1B
1393/03/19	1,930	1,820	1,945	1,887	0.21	92	583K	1B
1393/03/18	1,920	1,812	1,920	1,883	0.86	59	276K	521M
1393/03/17	1,850	1,820	1,870	1,867	3.78	196	2M	3B
1393/03/13	1,830	1,770	1,879	1,799	(0.99)	116	551K	992M
1393/03/12	1,887	1,812	1,930	1,817	(3.71)	84	546K	992M
1393/03/11	1,960	1,869	1,960	1,887	(3.03)	37	271K	507M
1393/03/10	1,951	1,887	1,951	1,946	3.73	226	2M	3B
1393/03/07	1,879	1,842	1,879	1,876	3.82	163	1M	3B
1393/03/05	1,807	1,807	1,807	1,807	3.97	34	373K	673M
1393/03/04	1,738	1,737	1,738	1,738	3.95	105	1M	2B
1393/02/20	2,301	2,300	2,437	2,348	(1.96)	102	533K	1B
1393/02/17	2,488	2,359	2,488	2,395	(2.52)	44	208K	496M
1393/02/16	2,570	2,433	2,570	2,457	(3.04)	53	188K	457M
1393/02/15	2,452	2,452	2,615	2,534	(0.78)	60	229K	579M
1393/02/14	2,479	2,479	2,554	2,554	(1.08)	35	67K	166M
1393/02/13	2,600	2,497	2,645	2,582	(0.73)	61	223K	574M
1393/02/10	2,467	2,467	2,671	2,601	1.25	95	529K	1B
1393/02/09	2,502	2,502	2,570	2,569	(1.42)	30	87K	218M
1393/02/08	2,604	2,604	2,712	2,606	(3.91)	79	746K	2B
1393/02/07	2,715	2,678	2,715	2,712	3.87	177	2M	4B
1393/02/06	2,611	2,611	2,611	2,611	3.98	34	243K	634M
1393/02/03	2,513	2,510	2,570	2,511	(3.94)	109	578K	1B
1393/02/02	2,759	2,602	2,759	2,614	(3.54)	53	219K	570M
1393/02/01	2,760	2,691	2,870	2,710	(3.32)	139	735K	2B
1393/01/31	2,990	2,791	2,990	2,803	(3.58)	86	370K	1B
1393/01/30	2,799	2,799	2,799	2,907	(0.27)	9	16K	44M
1393/01/27	2,863	2,859	3,030	2,915	(2.12)	140	652K	2B
1393/01/26	2,978	2,978	3,000	2,978	(4.0)	99	969K	3B
1393/01/25	2,979	2,979	2,979	3,102	(0.03)	1	1K	3M
1393/01/24	2,980	2,980	2,980	3,103	(0.03)	3	2K	6M
1393/01/23	3,030	3,030	3,030	3,104	(1.65)	10	99K	299M
1393/01/20	3,061	3,061	3,110	3,156	(1.0)	29	61K	187M
1393/01/19	3,200	3,097	3,211	3,188	3.24	133	742K	2B
1393/01/18	3,081	3,081	3,319	3,088	(3.77)	82	233K	720M
1393/01/17	3,460	3,204	3,460	3,209	(3.84)	75	461K	1B
1393/01/16	3,150	3,150	3,349	3,337	3.60	297	2M	5B
1393/01/11	3,360	3,170	3,360	3,221	(0.31)	102	532K	2B
1393/01/10	3,126	3,126	3,386	3,231	(0.77)	218	2M	7B
1393/01/09	3,126	3,126	3,126	3,256	0.0	1	779	2M
1392/12/27	3,126	3,126	3,126	3,256	0.0	1	320	1M
1392/12/26	3,138	3,138	3,138	3,256	(0.37)	6	21K	67M
1392/12/25	3,268	3,268	3,268	3,268	(4.0)	57	1M	4B
1392/12/24	3,277	3,277	3,277	3,404	(0.26)	3	16K	52M
1392/12/20	3,277	3,277	3,277	3,413	0.0	1	500	2M
1392/12/19	3,278	3,278	3,278	3,413	(0.03)	2	2K	5M
1392/12/14	3,279	3,279	3,279	3,414	(0.03)	2	2K	5M
1392/12/12	3,280	3,280	3,280	3,415	(0.03)	2	2K	8M
1392/12/11	3,281	3,281	3,281	3,416	(0.03)	2	2K	5M
1392/12/10	3,285	3,285	3,285	3,417	(0.12)	4	6K	21M
1392/12/07	3,294	3,294	3,294	3,421	(0.29)	2	17K	57M
1392/12/06	3,296	3,296	3,296	3,431	(0.06)	1	3K	10M
1392/12/05	3,313	3,313	3,313	3,433	(0.52)	2	31K	101M
1392/12/04	3,560	3,364	3,569	3,451	(1.51)	68	286K	988M
1392/12/03	3,437	3,437	3,659	3,504	(2.12)	483	3M	9B
1392/11/30	3,437	3,437	3,437	3,580	0.0	1	300	1M
1392/11/29	3,439	3,439	3,439	3,580	(0.06)	2	3K	10M
1392/11/28	3,477	3,477	3,477	3,582	(1.08)	8	66K	228M
1392/11/27	3,479	3,479	3,479	3,621	(0.06)	4	3K	12M
1392/11/26	3,479	3,479	3,479	3,623	0.0	1	300	1M
1392/11/21	3,480	3,480	3,480	3,623	(0.03)	3	900	3M
1392/11/19	3,499	3,499	3,499	3,624	(0.55)	4	34K	119M
1392/11/16	3,500	3,500	3,500	3,644	(0.03)	1	1K	4M
1392/11/15	3,730	3,548	3,840	3,645	(1.35)	126	990K	4B
1392/11/14	3,576	3,576	3,797	3,695	(0.81)	597	3M	10B
1392/11/13	3,850	3,646	3,869	3,725	(1.9)	151	1M	4B
1392/11/12	3,797	3,796	3,797	3,797	4.00	172	3M	11B
1392/11/09	3,493	3,493	3,783	3,651	0.36	174	2M	6B
1392/11/08	3,637	3,637	3,800	3,638	(3.96)	194	2M	8B
1392/11/02	3,653	3,653	3,653	3,788	(0.45)	3	27K	99M
1392/10/30	3,653	3,653	3,653	3,805	0.0	1	131	479K
1392/10/28	3,659	3,659	3,659	3,805	(0.16)	2	9K	33M
1392/10/25	3,811	3,811	3,811	3,811	(3.98)	23	244K	928M
1392/10/24	4,080	3,917	4,080	3,969	(2.72)	118	552K	2B
1392/10/23	4,010	3,971	4,291	4,080	(1.35)	254	1M	6B
1392/10/22	4,050	3,999	4,050	4,136	(0.7)	15	43K	172M
1392/10/21	4,374	4,038	4,374	4,165	(0.97)	296	1M	6B
1392/10/18	4,207	4,180	4,207	4,206	3.95	213	2M	10B
1392/10/17	4,046	4,046	4,046	4,046	3.98	39	687K	3B
1392/10/16	3,891	3,891	3,891	3,891	3.98	16	278K	1B
1392/10/15	3,742	3,742	3,742	3,742	3.97	12	254K	952M
1392/10/14	3,606	3,606	3,606	3,599	3.78	5	228K	820M
1392/10/11	3,490	3,490	3,490	3,468	3.34	11	200K	698M
1392/10/09	3,356	3,356	3,356	3,356	4.00	26	270K	906M
1392/10/08	3,236	3,236	3,236	3,227	3.70	17	224K	723M
1392/10/07	3,112	3,100	3,112	3,112	3.98	58	751K	2B
1392/10/04	2,785	2,785	3,017	2,993	3.17	162	690K	2B
1392/10/03	2,908	2,799	2,908	2,901	3.72	144	1M	4B
1392/10/01	2,797	2,797	2,797	2,797	3.98	13	260K	728M
1392/09/30	2,690	2,690	2,690	2,690	3.98	18	252K	678M
1392/09/27	2,587	2,587	2,587	2,587	3.98	16	244K	630M
1392/09/26	2,488	2,488	2,488	2,488	3.97	14	250K	622M
1392/09/25	2,393	2,393	2,393	2,393	4.00	18	240K	575M
1392/09/24	2,301	2,301	2,301	2,301	3.98	21	292K	673M
1392/09/23	2,266	2,092	2,266	2,213	1.56	110	481K	1B
1392/09/20	2,186	2,186	2,186	2,179	3.66	25	219K	478M
1392/09/19	2,103	2,022	2,103	2,102	3.91	46	462K	971M
1392/09/18	2,023	2,023	2,023	2,023	3.96	55	641K	1B
1392/09/17	1,946	1,946	1,946	1,946	3.95	59	645K	1B
1392/09/16	1,872	1,872	1,872	1,872	4.00	21	253K	474M
1392/09/13	1,800	1,800	1,800	1,800	3.99	19	264K	475M
1392/09/12	1,797	1,797	1,797	1,731	0.17	5	10K	18M
1392/09/11	1,796	1,796	1,796	1,728	0.06	2	4K	8M
1392/09/10	1,727	1,727	1,727	1,727	3.97	23	240K	414M
1392/09/09	1,726	1,726	1,726	1,661	0.06	4	2K	4M
1392/09/06	1,700	1,700	1,700	1,660	1.53	13	94K	159M
1392/09/05	1,635	1,635	1,635	1,635	3.94	17	245K	401M
1392/09/04	1,573	1,573	1,573	1,573	3.97	11	240K	378M
1392/09/03	1,560	1,560	1,560	1,513	0.87	3	50K	78M
1392/09/02	1,554	1,554	1,554	1,500	0.33	5	21K	33M
1392/08/29	1,526	1,526	1,526	1,495	1.84	10	113K	172M
1392/08/28	1,521	1,521	1,521	1,468	0.34	5	21K	32M
1392/08/27	1,430	1,430	1,503	1,463	1.18	14	76K	115M
1392/08/26	1,480	1,421	1,480	1,446	1.54	20	98K	144M
1392/08/25	1,475	1,475	1,475	1,424	0.35	6	21K	31M
1392/08/21	1,400	1,400	1,457	1,419	1.28	15	89K	129M
1392/08/20	1,383	1,383	1,421	1,401	0.21	7	34K	49M
1392/08/19	1,430	1,381	1,435	1,398	1.16	31	106K	150M
1392/08/18	1,421	1,400	1,421	1,382	1.10	16	69K	97M
1392/08/15	1,392	1,353	1,392	1,367	0.89	26	228K	312M
1392/08/14	1,360	1,306	1,389	1,355	(0.37)	4	30K	40M
1392/08/13	1,390	1,380	1,397	1,360	0.07	7	8K	11M
1392/08/12	1,385	1,358	1,408	1,359	0.07	8	12K	16M
1392/08/11	1,380	1,388	1,408	1,358	0.15	3	10K	14M
1392/08/08	1,370	1,370	1,400	1,356	0.15	7	13K	18M
1392/08/07	1,351	1,345	1,370	1,354	(3.35)	28	229K	309M
1392/08/06	1,349	1,348	1,374	1,401	(0.21)	14	13K	18M
1392/08/05	1,420	1,373	1,420	1,404	(1.82)	12	115K	158M
1392/08/04	1,419	1,378	1,446	1,430	(0.35)	16	50K	70M
1392/08/01	1,400	1,400	1,450	1,435	0.0	4	19K	27M
1392/07/30	1,400	1,384	1,426	1,435	(0.42)	12	41K	58M
1392/07/29	1,440	1,388	1,440	1,441	(0.28)	7	20K	28M
1392/07/28	1,440	1,440	1,480	1,445	0.42	7	51K	74M
1392/07/27	1,457	1,457	1,470	1,439	1.77	17	116K	170M
1392/07/23	1,459	1,370	1,459	1,414	(0.7)	22	87K	122M
1392/07/22	1,460	1,382	1,460	1,424	(0.56)	10	38K	53M
1392/07/21	1,400	1,380	1,466	1,432	1.56	40	116K	168M
1392/07/20	1,380	1,380	1,435	1,410	0.14	11	58K	82M
1392/07/17	1,450	1,380	1,450	1,408	(0.07)	10	18K	25M
1392/07/16	1,396	1,396	1,450	1,409	(3.09)	30	197K	275M
1392/07/15	1,470	1,413	1,470	1,454	(1.16)	24	75K	107M
1392/07/14	1,468	1,468	1,468	1,471	(3.79)	22	226K	332M
1392/07/10	1,472	1,472	1,472	1,529	(0.26)	7	16K	24M
1392/07/09	1,492	1,492	1,492	1,533	(1.35)	6	83K	124M
1392/07/07	1,590	1,505	1,590	1,554	(0.83)	15	66K	100M
1392/07/06	1,590	1,482	1,591	1,567	2.42	23	167K	265M
1392/07/03	1,550	1,521	1,550	1,530	(3.41)	51	245K	375M
1392/07/02	1,610	1,525	1,640	1,584	(0.19)	59	358K	568M
1392/07/01	1,540	1,540	1,590	1,587	3.79	51	650K	1B
1392/06/31	1,529	1,500	1,529	1,529	3.94	68	398K	608M
1392/06/30	1,471	1,411	1,471	1,471	3.96	32	266K	391M
1392/06/27	1,370	1,362	1,450	1,415	(0.14)	13	83K	117M
1392/06/26	1,400	1,364	1,468	1,417	(0.21)	13	40K	56M
1392/06/25	1,428	1,365	1,428	1,420	(0.07)	6	12K	16M
1392/06/24	1,400	1,400	1,421	1,421	0.0	5	200K	284M
1392/06/23	1,374	1,374	1,420	1,421	(0.7)	15	45K	63M
1392/06/20	1,428	1,428	1,525	1,431	(3.77)	32	233K	333M
1392/06/19	1,429	1,429	1,429	1,487	(0.07)	7	4K	6M
1392/06/18	1,429	1,429	1,429	1,488	0.0	2	1K	2M
1392/06/16	1,429	1,429	1,429	1,488	0.0	1	300	429K
1392/06/12	1,430	1,430	1,430	1,488	(0.07)	1	5K	7M
1392/06/09	1,430	1,430	1,430	1,489	0.0	2	11	16K
1392/06/06	1,479	1,479	1,479	1,489	0.0	1	1K	1M
1392/06/05	1,486	1,486	1,500	1,489	(3.75)	40	461K	687M
1392/06/04	1,486	1,486	1,486	1,547	0.0	4	2K	3M
1392/06/03	1,560	1,498	1,560	1,547	(0.83)	21	57K	86M
1392/06/02	1,560	1,540	1,664	1,560	(2.74)	26	173K	268M
1392/05/30	1,538	1,538	1,666	1,604	0.12	79	428K	686M
1392/05/29	1,553	1,553	1,559	1,602	(0.93)	11	56K	86M
1392/05/28	1,559	1,559	1,559	1,617	(0.37)	12	21K	32M
1392/05/27	1,737	1,605	1,737	1,623	(2.87)	72	308K	499M
1392/05/26	1,672	1,651	1,672	1,671	3.92	42	246K	410M
1392/05/23	1,590	1,590	1,638	1,608	2.10	19	128K	209M
1392/05/22	1,595	1,595	1,595	1,575	2.67	26	162K	258M
1392/05/21	1,537	1,500	1,537	1,534	3.79	70	486K	746M
1392/05/20	1,400	1,400	1,487	1,478	3.36	57	394K	582M
1392/05/16	1,373	1,373	1,479	1,430	0.0	31	83K	119M
1392/05/15	1,421	1,380	1,421	1,430	(0.49)	15	54K	76M
1392/05/14	1,430	1,420	1,450	1,437	0.0	13	50K	72M
1392/05/13	1,392	1,392	1,430	1,437	(0.83)	17	57K	79M
1392/05/12	1,450	1,393	1,498	1,449	(0.14)	27	144K	208M
1392/05/09	1,425	1,421	1,499	1,451	(1.96)	38	134K	191M
1392/05/07	1,463	1,463	1,551	1,480	(2.82)	29	227K	336M
1392/05/06	1,469	1,469	1,469	1,523	(0.46)	3	27K	39M
1392/05/05	1,576	1,456	1,576	1,530	0.92	114	386K	590M
1392/05/02	1,519	1,490	1,519	1,516	3.76	70	430K	652M
1392/05/01	1,501	1,501	1,501	1,461	1.18	12	73K	109M
1392/04/31	1,343	1,343	1,452	1,444	3.36	41	266K	384M
1392/04/30	1,440	1,397	1,440	1,397	(3.99)	50	241K	336M
1392/04/29	1,541	1,440	1,541	1,455	(3.0)	82	355K	517M
1392/04/26	1,477	1,476	1,515	1,500	2.67	149	659K	988M
1392/04/25	1,475	1,381	1,475	1,461	2.96	173	1M	2B
1392/04/24	1,419	1,419	1,419	1,419	3.96	17	272K	386M
1392/04/23	1,365	1,364	1,365	1,365	3.96	68	470K	641M
1392/04/22	1,300	1,275	1,322	1,313	3.22	94	429K	563M
1392/04/19	1,291	1,211	1,291	1,272	2.42	112	690K	878M
1392/04/18	1,265	1,238	1,270	1,242	(3.65)	51	366K	455M
1392/04/17	1,300	1,261	1,302	1,289	(1.6)	44	148K	189M
1392/04/16	1,359	1,284	1,359	1,310	(2.02)	77	546K	715M
1392/04/15	1,335	1,310	1,355	1,337	2.61	99	929K	1B
1392/04/12	1,314	1,280	1,320	1,303	(0.61)	63	255K	332M
1392/04/11	1,361	1,265	1,361	1,311	(0.46)	23	60K	78M
1392/04/10	1,321	1,300	1,321	1,317	3.62	82	532K	701M
1392/04/09	1,271	1,251	1,271	1,271	3.92	114	632K	804M
1392/04/08	1,301	1,201	1,301	1,223	(2.24)	52	342K	418M
1392/04/05	1,337	1,237	1,337	1,251	(2.87)	33	185K	229M
1392/04/04	1,284	1,284	1,374	1,288	(3.66)	33	225K	289M
1392/04/02	1,337	1,336	1,345	1,337	(3.88)	43	472K	631M
1392/04/01	1,446	1,389	1,446	1,391	(11.46)	142	1M	2B
1392/03/28	1,512	1,512	1,512	1,571	(0.19)	2	13K	19M
1392/03/25	1,512	1,512	1,512	1,574	0.0	1	100	151K
1392/02/16	1,514	1,514	1,514	1,577	0.0	1	1	2K
1392/02/14	1,514	1,514	1,514	1,577	0.0	1	1	2K
1392/02/11	1,514	1,514	1,514	1,577	0.0	1	10	15K
1392/02/10	1,514	1,514	1,514	1,577	0.0	2	12	18K
1392/01/05	1,514	1,514	1,514	1,577	0.0	1	1K	2M
1391/12/28	1,514	1,514	1,514	1,577	0.0	3	190	288K
1391/12/22	1,514	1,514	1,514	1,577	0.0	1	1	2K
1391/12/20	1,514	1,514	1,514	1,577	0.0	2	11	17K
1391/12/16	1,514	1,514	1,514	1,577	0.0	1	100	151K
1391/11/16	1,521	1,521	1,521	1,577	(0.44)	5	25K	38M
1391/11/15	1,522	1,522	1,522	1,584	(0.06)	1	2K	3M
1391/10/06	1,522	1,522	1,522	1,585	0.0	2	2K	2M
1391/10/05	1,528	1,528	1,528	1,585	(0.38)	3	24K	37M
1391/10/03	1,529	1,529	1,529	1,591	(0.06)	1	4K	6M
1391/09/29	1,536	1,536	1,537	1,592	(0.44)	6	28K	43M
1391/09/28	1,537	1,537	1,537	1,599	(0.12)	1	7K	11M
1391/09/27	1,541	1,541	1,541	1,601	(0.25)	2	15K	23M
1391/09/26	1,620	1,544	1,660	1,605	(0.19)	13	57K	91M
1391/09/25	1,672	1,600	1,672	1,608	(0.19)	14	114K	184M
1391/09/22	1,614	1,574	1,614	1,611	3.80	72	539K	868M
1391/09/21	1,580	1,580	1,586	1,552	1.77	15	108K	171M
1391/09/20	1,419	1,419	1,537	1,525	3.18	36	525K	801M
1391/09/19	1,401	1,401	1,517	1,478	1.30	14	210K	310M
1391/09/13	1,405	1,405	1,405	1,459	(0.27)	5	18K	25M
1391/09/11	1,468	1,468	1,468	1,463	3.61	15	219K	321M
1391/09/08	1,329	1,322	1,432	1,412	2.54	46	478K	675M
1391/09/07	1,419	1,419	1,419	1,377	0.07	1	5K	7M
1391/09/06	1,326	1,326	1,326	1,376	(0.36)	3	21K	28M
1391/09/01	1,348	1,348	1,348	1,381	0.0	1	3K	4M
1391/08/30	1,350	1,350	1,350	1,381	0.0	1	3K	4M
1391/08/29	1,380	1,318	1,381	1,381	3.99	49	845K	1B
1391/08/28	1,298	1,298	1,355	1,328	(1.7)	15	124K	162M
1391/08/23	1,299	1,299	1,299	1,351	(0.15)	1	8K	10M
1391/08/16	1,300	1,300	1,300	1,353	(0.07)	3	4K	5M
1391/08/15	1,301	1,301	1,397	1,354	(0.07)	2	10K	13M
1391/08/10	1,302	1,302	1,302	1,355	(0.07)	1	5K	7M
1391/08/07	1,311	1,311	1,311	1,356	(0.66)	6	40K	52M
1391/08/03	1,321	1,321	1,339	1,365	(0.8)	6	48K	64M
1391/07/30	1,335	1,335	1,335	1,376	(1.01)	6	60K	80M
1391/07/29	1,340	1,340	1,340	1,390	(0.36)	2	20K	27M
1391/07/24	1,345	1,345	1,360	1,395	(0.43)	6	25K	34M
1391/07/23	1,360	1,360	1,360	1,401	(1.06)	8	65K	88M
1391/07/19	1,473	1,362	1,473	1,416	(0.14)	2	10K	14M
1391/07/18	1,460	1,420	1,460	1,418	1.00	13	65K	95M
1391/07/17	1,355	1,355	1,458	1,404	(0.5)	7	46K	64M
1391/07/15	1,465	1,465	1,465	1,411	0.0	1	10	15K
1391/07/12	1,377	1,375	1,377	1,411	(1.26)	7	83K	114M
1391/07/11	1,400	1,400	1,510	1,429	(1.99)	20	215K	306M
1391/07/10	1,402	1,402	1,402	1,458	(0.14)	1	6K	9M
1391/07/09	1,476	1,476	1,476	1,460	2.82	13	170K	250M
1391/07/08	1,462	1,462	1,462	1,420	1.00	7	60K	87M
1391/07/05	1,420	1,420	1,427	1,406	2.40	14	155K	221M
1391/07/04	1,371	1,370	1,374	1,373	3.86	43	410K	563M
1391/07/03	1,330	1,275	1,371	1,322	(0.23)	34	351K	464M
1391/07/02	1,337	1,250	1,337	1,325	3.03	21	253K	336M
1391/07/01	1,286	1,286	1,286	1,286	3.96	23	404K	520M
1391/06/29	1,237	1,237	1,237	1,237	3.95	15	266K	329M
1391/06/28	1,190	1,190	1,190	1,190	3.93	12	246K	293M
1391/06/27	1,180	1,180	1,183	1,145	0.62	10	36K	43M
1391/06/25	1,164	1,164	1,164	1,138	1.61	5	100K	116M
1391/06/19	1,120	1,120	1,120	1,120	3.99	21	339K	380M
1391/06/18	1,115	1,115	1,115	1,077	0.37	2	21K	23M
1391/06/15	1,109	1,109	1,109	1,073	0.56	2	34K	38M
1391/06/14	1,058	1,056	1,144	1,067	(3.0)	26	423K	451M
1391/05/25	1,056	1,056	1,056	1,100	0.0	1	200	211K
1391/04/14	1,057	1,057	1,057	1,100	(0.09)	1	3K	3M
1391/02/26	1,144	1,144	1,144	1,101	0.09	1	5K	6M
1391/02/19	1,122	1,122	1,170	1,162	(0.51)	12	30K	34M
1391/02/18	1,130	1,128	1,130	1,168	(0.6)	2	35K	39M
1391/02/17	1,130	1,130	1,130	1,175	0.0	2	2K	2M
1391/02/16	1,134	1,134	1,141	1,175	(0.51)	7	35K	40M
1391/02/11	1,180	1,134	1,180	1,181	0.0	3	2K	2M
1391/02/10	1,180	1,180	1,180	1,181	0.0	1	51	60K
1391/02/09	1,135	1,135	1,135	1,181	0.0	1	2K	2M
1391/02/05	1,136	1,136	1,136	1,181	(0.17)	3	8K	9M
1391/02/04	1,141	1,141	1,141	1,183	0.0	1	1K	1M
1391/02/03	1,142	1,141	1,142	1,183	(0.42)	9	24K	27M
1391/02/02	1,144	1,143	1,144	1,188	(0.17)	4	12K	14M
1391/01/29	1,145	1,143	1,145	1,190	0.0	2	2K	3M
1391/01/28	1,180	1,180	1,182	1,190	(3.17)	38	190K	225M
1391/01/27	1,193	1,193	1,220	1,229	(1.05)	22	84K	101M
1391/01/23	1,194	1,194	1,194	1,242	(0.08)	1	3K	4M
1391/01/22	1,194	1,194	1,194	1,243	0.0	1	10	12K
1391/01/20	1,196	1,196	1,200	1,243	(0.16)	3	11K	13M
1391/01/19	1,201	1,201	1,201	1,245	(0.48)	9	29K	35M
1391/01/16	1,256	1,200	1,256	1,251	3.56	15	218K	274M
1391/01/15	1,245	1,245	1,245	1,208	0.83	11	49K	62M
1391/01/14	1,238	1,238	1,242	1,198	0.25	5	15K	19M
1391/01/09	1,229	1,229	1,238	1,195	0.34	7	19K	23M
1391/01/07	1,229	1,229	1,229	1,191	0.76	4	48K	59M
1391/01/06	1,160	1,160	1,220	1,182	0.68	4	49K	59M
1391/01/05	1,183	1,183	1,197	1,174	2.00	24	124K	149M
1390/12/28	1,150	1,150	1,170	1,151	(3.84)	40	466K	537M
1390/12/27	1,151	1,151	1,151	1,197	(0.08)	1	4K	5M
1390/12/23	1,153	1,153	1,153	1,198	(0.25)	3	13K	15M
1390/12/21	1,159	1,159	1,159	1,201	(0.5)	3	28K	32M
1390/12/13	1,163	1,163	1,163	1,207	(0.33)	4	20K	24M
1390/12/09	1,183	1,183	1,183	1,211	(1.7)	11	101K	119M
1390/11/26	1,183	1,183	1,183	1,232	0.0	1	10	12K
1390/11/12	1,183	1,183	1,183	1,232	0.0	1	40	47K
1390/11/08	1,198	1,198	1,198	1,232	(1.2)	25	74K	88M
1390/11/01	1,198	1,198	1,198	1,247	0.0	1	815	976K
1390/10/28	1,200	1,200	1,200	1,247	(0.16)	1	10K	12M
1390/10/20	1,201	1,201	1,201	1,249	(0.16)	3	8K	10M
1390/10/19	1,213	1,213	1,213	1,251	(0.95)	15	58K	71M
1390/10/17	1,213	1,213	1,213	1,263	0.0	2	2K	2M
1390/10/14	1,214	1,214	1,214	1,263	(0.08)	2	2K	3M
1390/10/12	1,215	1,215	1,215	1,264	(0.08)	2	5K	6M
1390/10/10	1,215	1,215	1,215	1,265	0.0	2	1K	1M
1390/10/06	1,216	1,216	1,216	1,265	(0.08)	3	6K	8M
1390/10/03	1,288	1,288	1,288	1,266	0.0	3	4K	5M
1390/09/30	1,222	1,222	1,223	1,266	(0.47)	11	28K	35M
1390/09/29	1,223	1,223	1,223	1,272	(0.08)	4	4K	5M
1390/09/28	1,289	1,252	1,290	1,273	0.08	6	30K	38M
1390/09/27	1,252	1,252	1,289	1,272	(2.45)	24	149K	187M
1390/09/21	1,253	1,253	1,253	1,304	(0.08)	2	5K	6M
1390/09/20	1,319	1,280	1,319	1,305	(0.15)	3	18K	23M
1390/09/19	1,339	1,280	1,340	1,307	(0.08)	5	18K	23M
1390/09/16	1,271	1,271	1,319	1,308	(1.13)	31	70K	89M
1390/09/13	1,364	1,282	1,364	1,323	(0.9)	20	55K	71M
1390/09/09	1,350	1,350	1,350	1,335	0.0	1	2K	2M
1390/09/08	1,387	1,387	1,387	1,335	0.0	2	100	139K
1390/09/07	1,329	1,329	1,329	1,335	(3.54)	26	214K	284M
1390/08/29	1,331	1,331	1,331	1,384	(0.14)	3	10K	13M
1390/08/25	1,332	1,332	1,332	1,386	(0.07)	1	4K	5M
1390/08/22	1,332	1,332	1,332	1,387	0.0	2	2K	3M
1390/08/21	1,332	1,332	1,400	1,387	0.0	3	4K	5M
1390/08/17	1,335	1,335	1,335	1,387	(0.22)	7	12K	16M
1390/08/15	1,336	1,336	1,336	1,390	(0.07)	2	6K	8M
1390/08/11	1,391	1,391	1,391	1,391	0.0	5	34K	47M
1390/08/09	1,342	1,342	1,350	1,391	(0.43)	9	29K	38M
1390/08/08	1,400	1,394	1,400	1,397	(3.79)	34	364K	508M
1390/08/07	1,452	1,452	1,452	1,452	(3.97)	21	250K	363M
1390/08/01	1,458	1,458	1,475	1,512	(0.4)	40	27K	39M
1390/07/30	1,468	1,463	1,470	1,518	(0.33)	8	22K	31M
1390/07/27	1,471	1,468	1,471	1,523	(0.39)	8	24K	36M
1390/07/26	1,480	1,478	1,480	1,529	(0.65)	6	42K	62M
1390/07/25	1,482	1,482	1,482	1,539	(0.26)	6	15K	22M
1390/07/24	1,503	1,500	1,504	1,543	(0.58)	10	41K	62M
1390/07/23	1,570	1,548	1,570	1,552	1.64	22	206K	320M
1390/07/20	1,549	1,549	1,565	1,527	1.46	24	97K	152M
1390/07/19	1,549	1,500	1,550	1,505	0.94	15	68K	105M
1390/07/18	1,433	1,433	1,511	1,491	(0.07)	5	19K	28M
1390/07/17	1,500	1,500	1,529	1,492	0.07	7	15K	23M
1390/07/16	1,531	1,530	1,532	1,491	1.15	14	71K	109M
1390/07/13	1,452	1,452	1,500	1,474	(0.07)	17	64K	94M
1390/07/11	1,451	1,451	1,451	1,475	(0.07)	2	9K	13M
1390/07/10	1,446	1,423	1,480	1,476	(0.4)	13	66K	96M
1390/07/09	1,442	1,442	1,460	1,482	(1.33)	15	79K	114M
1390/07/06	1,500	1,470	1,500	1,502	(1.89)	27	132K	196M
1390/07/05	1,549	1,490	1,549	1,531	(0.58)	10	68K	103M
1390/07/04	1,520	1,518	1,520	1,540	(2.59)	20	158K	240M
1390/07/03	1,541	1,535	1,541	1,581	(1.06)	12	65K	100M
1390/06/30	1,610	1,546	1,610	1,598	(0.75)	16	57K	88M
1390/06/29	1,603	1,556	1,620	1,610	(0.62)	18	113K	180M
1390/06/28	1,613	1,600	1,640	1,620	(0.06)	12	25K	40M
1390/06/27	1,640	1,583	1,640	1,621	(1.64)	23	148K	238M
1390/06/26	1,601	1,601	1,670	1,648	(0.6)	37	199K	327M
1390/06/23	1,600	1,600	1,674	1,658	2.98	146	430K	714M
1390/06/22	1,610	1,610	1,630	1,610	0.0	5	27K	44M
1390/06/21	1,662	1,538	1,662	1,610	0.69	31	79K	129M
1390/06/20	1,610	1,560	1,610	1,599	3.23	48	205K	329M
1390/06/19	1,549	1,549	1,549	1,549	3.96	50	393K	608M
1390/06/16	1,458	1,450	1,511	1,490	2.55	92	434K	646M
1390/06/15	1,455	1,410	1,458	1,453	3.64	83	449K	652M
1390/06/14	1,370	1,370	1,424	1,402	12.52	53	578K	810M
1390/05/22	1,201	1,201	1,294	1,246	0.08	11	77K	96M
1390/05/19	1,249	1,200	1,249	1,245	0.0	2	2K	2M
1390/05/18	1,192	1,192	1,269	1,245	0.57	9	94K	118M
1390/05/17	1,270	1,201	1,270	1,238	0.0	2	1K	2M
1390/05/16	1,211	1,192	1,240	1,238	(0.24)	5	28K	34M
1390/05/15	1,253	1,241	1,253	1,241	0.0	2	5K	6M
1390/05/12	1,241	1,241	1,287	1,241	0.24	4	24K	30M
1390/05/11	1,210	1,210	1,231	1,238	(0.16)	4	35K	43M
1390/05/10	1,200	1,200	1,220	1,240	(0.24)	4	21K	26M
1390/05/09	1,212	1,212	1,262	1,243	(1.51)	32	256K	318M
1390/05/08	1,261	1,261	1,275	1,262	(3.88)	45	319K	403M
1390/05/03	1,261	1,261	1,261	1,313	0.0	1	250	315K
1390/04/22	1,267	1,267	1,267	1,313	(0.45)	2	29K	37M
1390/04/07	1,320	1,268	1,320	1,319	(0.08)	2	510	673K
1390/04/06	1,320	1,320	1,320	1,320	(4.0)	1	200	264K
1390/04/05	1,337	1,337	1,337	1,375	(1.22)	8	74K	99M
1390/04/04	1,337	1,337	1,337	1,392	0.0	1	300	401K
1390/04/01	1,392	1,392	1,392	1,392	(4.0)	34	351K	489M
1390/03/31	1,392	1,392	1,392	1,450	0.0	1	100	139K
1390/03/30	1,392	1,392	1,392	1,450	0.0	1	47	65K
1390/03/24	1,392	1,392	1,392	1,450	0.0	1	60	84K
1390/03/04	1,392	1,392	1,392	1,450	0.0	1	20	28K
1390/03/01	1,392	1,392	1,392	1,450	0.0	1	50	70K
1390/02/31	1,392	1,392	1,392	1,450	0.0	1	10	14K
1390/02/28	1,392	1,392	1,392	1,450	0.0	2	111	155K
1390/02/14	1,415	1,415	1,415	1,473	0.0	1	100	142K
1390/02/13	1,416	1,416	1,416	1,473	(0.14)	2	7K	9M
1390/02/12	1,420	1,420	1,420	1,475	(0.27)	2	14K	20M
1390/02/07	1,421	1,421	1,421	1,479	(0.07)	1	3K	4M
1390/02/04	1,480	1,480	1,480	1,480	(2.31)	2	1K	2M
1390/01/28	1,460	1,457	1,460	1,515	(0.13)	3	8K	12M
1390/01/27	1,537	1,459	1,539	1,517	(0.13)	9	27K	41M
1390/01/24	1,543	1,462	1,543	1,519	2.36	21	149K	229M
1390/01/23	1,542	1,542	1,542	1,484	0.07	4	5K	8M
1390/01/22	1,531	1,531	1,534	1,483	0.54	10	34K	52M
1390/01/21	1,494	1,494	1,510	1,475	1.58	20	102K	153M
1390/01/20	1,495	1,492	1,495	1,452	0.76	7	50K	74M
1390/01/17	1,440	1,440	1,460	1,441	2.42	21	197K	286M
1390/01/16	1,440	1,390	1,440	1,407	0.14	10	43K	61M
1390/01/15	1,400	1,380	1,449	1,405	0.29	12	46K	65M
1390/01/14	1,381	1,381	1,450	1,401	0.07	5	17K	24M
1390/01/10	1,451	1,450	1,451	1,400	0.29	7	19K	28M
1390/01/08	1,428	1,427	1,428	1,396	1.60	20	100K	142M
1390/01/07	1,427	1,427	1,427	1,374	0.07	3	7K	9M
1390/01/06	1,409	1,409	1,417	1,373	0.73	6	48K	68M
1389/12/28	1,370	1,365	1,400	1,363	0.15	6	18K	25M
1389/12/25	1,369	1,369	1,385	1,361	0.15	7	29K	40M
1389/12/24	1,329	1,312	1,329	1,359	(0.29)	4	21K	27M
1389/12/23	1,376	1,330	1,376	1,363	0.0	2	1K	1M
1389/12/22	1,329	1,329	1,329	1,363	(1.52)	8	94K	125M
1389/12/21	1,340	1,331	1,400	1,384	(0.14)	5	8K	11M
1389/12/17	1,334	1,334	1,334	1,386	(0.22)	4	14K	18M
1389/12/16	1,351	1,337	1,400	1,389	(0.22)	10	36K	49M
1389/12/15	1,365	1,351	1,365	1,392	(1.07)	10	70K	94M
1389/12/14	1,360	1,360	1,360	1,407	(0.07)	3	4K	5M
1389/12/11	1,440	1,440	1,440	1,408	0.0	1	2	3K
1389/12/10	1,400	1,353	1,400	1,408	(0.07)	8	12K	17M
1389/12/09	1,401	1,401	1,440	1,409	(1.95)	5	4K	6M
1389/12/07	1,394	1,394	1,394	1,437	(0.55)	4	39K	55M
1389/12/04	1,393	1,393	1,393	1,445	(0.41)	5	25K	35M
1389/12/01	1,420	1,408	1,420	1,451	(1.02)	9	71K	101M
1389/11/30	1,459	1,434	1,459	1,466	(1.81)	18	143K	208M
1389/11/27	1,509	1,451	1,509	1,493	0.0	4	15K	22M
1389/11/26	1,510	1,451	1,541	1,493	0.74	17	74K	112M
1389/11/25	1,530	1,506	1,530	1,482	0.68	19	44K	67M
1389/11/24	1,480	1,480	1,506	1,472	1.59	20	99K	149M
1389/11/23	1,450	1,450	1,490	1,449	0.84	12	79K	116M
1389/11/20	1,416	1,412	1,476	1,437	(2.18)	13	149K	211M
1389/11/19	1,485	1,467	1,485	1,469	(3.86)	113	347K	510M
1389/11/18	1,520	1,520	1,525	1,528	(3.47)	28	212K	323M
1389/11/17	1,525	1,525	1,580	1,583	(0.31)	5	21K	32M
1389/11/16	1,550	1,546	1,550	1,588	(1.18)	7	77K	119M
1389/11/12	1,564	1,564	1,600	1,607	(1.35)	8	84K	131M
1389/11/11	1,629	1,629	1,629	1,629	(3.95)	17	260K	424M
1389/11/09	1,705	1,632	1,705	1,696	(0.18)	3	10K	17M
1389/11/06	1,708	1,600	1,709	1,699	3.35	88	826K	1B
1389/11/04	1,644	1,644	1,644	1,644	3.98	84	761K	1B
1389/11/03	1,603	1,603	1,603	1,581	2.53	10	155K	249M
1389/11/02	1,542	1,542	1,542	1,542	3.98	18	242K	373M
1389/10/29	1,534	1,534	1,534	1,483	0.54	3	34K	53M
1389/10/28	1,412	1,412	1,528	1,475	0.34	54	791K	1B
1389/10/27	1,417	1,417	1,417	1,470	(0.41)	3	26K	37M
1389/10/26	1,447	1,447	1,447	1,476	(2.06)	6	125K	181M
1389/10/20	1,458	1,456	1,458	1,507	(0.59)	7	36K	52M
1389/10/19	1,515	1,515	1,537	1,516	(3.93)	137	811K	1B
1389/10/06	1,515	1,515	1,515	1,578	0.0	1	100	152K
1389/08/09	1,520	1,519	1,520	1,578	(0.06)	2	3K	5M
1389/08/08	1,522	1,522	1,522	1,579	(0.19)	1	10K	15M
1389/08/05	1,536	1,536	1,550	1,582	(1.13)	6	66K	102M
1389/08/04	1,549	1,549	1,549	1,600	(0.81)	18	48K	74M
1389/08/03	1,551	1,551	1,551	1,613	(0.12)	2	8K	13M
1389/08/02	1,555	1,554	1,555	1,615	(0.12)	2	7K	11M
1389/08/01	1,562	1,561	1,562	1,617	(0.43)	2	26K	40M
1389/07/26	1,570	1,570	1,699	1,624	(0.67)	13	72K	116M
1389/07/18	1,572	1,572	1,572	1,635	(0.06)	1	4K	6M
1389/07/17	1,601	1,601	1,601	1,636	(0.06)	1	5K	8M
1389/07/11	1,621	1,599	1,639	1,637	(1.68)	13	118K	189M
1389/07/10	1,635	1,635	1,635	1,665	0.0	1	6	10K
1389/07/06	1,722	1,722	1,722	1,665	0.0	1	1K	2M
1389/07/05	1,613	1,612	1,613	1,665	(0.83)	12	49K	79M
1389/07/04	1,690	1,616	1,690	1,679	(0.24)	12	101K	168M
1389/07/03	1,682	1,682	1,769	1,683	(3.94)	46	283K	477M
1389/06/31	1,682	1,682	1,682	1,752	0.0	1	13	22K
1389/06/30	1,684	1,684	1,684	1,752	(0.11)	1	6K	11M
1389/06/29	1,685	1,685	1,685	1,754	(0.06)	2	5K	8M
1389/06/28	1,720	1,686	1,720	1,755	(0.06)	2	2K	4M
1389/06/27	1,690	1,690	1,690	1,756	(0.06)	2	5K	8M
1389/06/24	1,712	1,712	1,712	1,757	(1.46)	6	87K	149M
1389/06/23	1,726	1,726	1,726	1,783	(0.78)	5	48K	82M
1389/06/22	1,800	1,800	1,800	1,797	0.0	1	8K	14M
1389/06/21	1,740	1,739	1,760	1,797	(0.77)	8	47K	82M
1389/06/17	1,742	1,742	1,742	1,811	(0.17)	2	10K	17M
1389/06/16	1,840	1,761	1,840	1,814	(0.33)	4	28K	49M
1389/06/15	1,799	1,799	1,848	1,820	(0.38)	8	66K	119M
1389/06/14	1,845	1,769	1,845	1,827	(0.05)	2	15K	27M
1389/06/13	1,824	1,819	1,849	1,828	0.05	10	102K	186M
1389/06/09	1,835	1,800	1,836	1,827	0.0	3	14K	26M
1389/06/07	1,848	1,840	1,849	1,827	1.11	13	126K	232M
1389/06/06	1,805	1,805	1,815	1,807	3.49	20	286K	517M
1389/06/03	1,648	1,648	1,779	1,746	2.05	21	190K	334M
1389/06/02	1,655	1,651	1,740	1,711	(0.35)	7	35K	58M
1389/06/01	1,667	1,667	1,751	1,717	(1.09)	40	292K	502M
1389/05/31	1,673	1,673	1,673	1,736	(0.34)	7	20K	33M
1389/05/30	1,680	1,680	1,680	1,742	(0.4)	8	25K	42M
1389/05/27	1,740	1,688	1,745	1,749	(0.51)	12	55K	94M
1389/05/26	1,757	1,757	1,757	1,758	0.0	1	8K	15M
1389/05/25	1,738	1,738	1,777	1,758	(2.87)	36	208K	365M
1389/05/24	1,738	1,738	1,738	1,810	0.0	2	1K	2M
1389/05/23	1,793	1,793	1,793	1,810	(0.06)	2	16K	29M
1389/05/20	1,848	1,706	1,848	1,811	1.91	27	238K	432M
1389/05/19	1,818	1,818	1,818	1,777	1.60	11	99K	179M
1389/05/18	1,813	1,813	1,813	1,749	0.29	3	19K	34M
1389/05/17	1,791	1,791	1,791	1,744	1.22	8	73K	131M
1389/05/16	1,786	1,786	1,786	1,723	0.29	2	16K	29M
1389/05/13	1,700	1,689	1,751	1,718	2.02	38	197K	340M
1389/05/12	1,716	1,716	1,716	1,684	0.0	1	3K	6M
1389/05/11	1,719	1,700	1,719	1,684	1.51	7	105K	180M
1389/05/10	1,614	1,613	1,620	1,659	(1.25)	14	78K	126M
1389/05/09	1,631	1,631	1,636	1,680	(1.06)	17	64K	104M
1389/05/06	1,633	1,633	1,637	1,698	(0.06)	2	5K	8M
1389/05/04	1,719	1,660	1,719	1,699	(1.74)	18	112K	187M
1389/05/03	1,680	1,675	1,740	1,729	(0.86)	10	54K	91M
1389/05/02	1,723	1,701	1,723	1,744	(1.52)	13	103K	176M
1389/04/30	1,750	1,722	1,750	1,771	(1.23)	15	79K	136M
1389/04/29	1,777	1,751	1,826	1,793	0.84	32	292K	524M
1389/04/28	1,776	1,776	1,790	1,778	(3.89)	52	664K	1B
1389/04/14	1,777	1,777	1,777	1,850	(0.05)	2	3K	5M
1389/04/09	1,817	1,817	1,817	1,851	(2.17)	12	130K	236M
1389/03/04	1,897	1,831	1,897	1,892	(9.08)	4	70K	132M
1389/02/06	2,047	2,047	2,047	2,081	(1.89)	13	130K	266M
1389/01/25	2,080	2,080	2,080	2,121	(0.05)	1	5K	10M
1389/01/24	2,070	2,070	2,186	2,122	0.43	18	197K	419M
1389/01/23	2,051	2,051	2,180	2,113	(0.56)	12	150K	316M
1389/01/22	2,053	2,053	2,053	2,125	(0.09)	3	7K	14M
1389/01/17	2,117	2,117	2,117	2,127	(3.01)	22	207K	439M
1388/12/26	2,123	2,123	2,123	2,193	(0.27)	2	20K	42M
1388/12/25	2,116	2,116	2,200	2,199	0.32	41	14M	31B
1388/12/24	2,150	2,150	2,198	2,192	1.25	23	370K	811M
1388/12/23	2,121	2,120	2,250	2,165	(1.1)	26	358K	776M
1388/12/22	2,120	2,120	2,229	2,189	0.05	41	457K	1B
1388/12/19	2,170	2,170	2,191	2,188	3.35	24	487K	1B
1388/12/18	2,040	2,040	2,122	2,117	3.22	17	246K	520M
1388/12/17	2,044	2,044	2,054	2,051	3.32	28	316K	648M
1388/12/16	1,907	1,902	2,038	1,985	0.76	53	551K	1B
1388/12/15	1,916	1,915	2,000	1,970	(0.56)	25	285K	562M
1388/12/12	1,994	1,917	1,997	1,981	0.66	14	225K	446M
1388/12/11	1,929	1,906	2,000	1,968	0.82	32	285K	561M
1388/12/10	1,868	1,868	1,988	1,952	0.93	27	216K	422M
1388/12/09	1,935	1,865	1,943	1,934	2.98	35	338K	655M
1388/12/08	1,810	1,810	1,920	1,878	0.16	28	175K	329M
1388/12/05	1,774	1,773	1,901	1,875	2.07	105	951K	2B
1388/12/04	1,721	1,721	1,844	1,837	3.09	46	283K	520M
1388/12/03	1,782	1,769	1,782	1,782	3.48	48	522K	931M
1388/12/02	1,722	1,722	1,722	1,722	3.49	20	271K	467M
1388/12/01	1,664	1,664	1,664	1,664	3.48	23	286K	476M
1388/11/28	1,563	1,563	1,675	1,608	(0.68)	111	1M	2B
1388/11/27	1,577	1,577	1,577	1,619	(0.92)	9	62K	98M
1388/11/25	1,634	1,634	1,634	1,634	(3.48)	7	130K	212M
1388/11/14	1,638	1,638	1,638	1,693	(0.24)	3	15K	25M
1388/11/10	1,639	1,639	1,639	1,697	(0.06)	2	5K	8M
1388/11/07	1,640	1,640	1,640	1,698	(0.06)	2	3K	5M
1388/10/27	1,655	1,655	1,655	1,699	(0.88)	4	60K	99M
1388/10/23	1,655	1,655	1,655	1,714	0.0	1	2K	3M
1388/10/22	1,655	1,655	1,655	1,714	(0.06)	1	5K	8M
1388/10/21	1,715	1,715	1,715	1,715	(3.49)	18	130K	223M
1388/10/15	1,716	1,716	1,716	1,777	(0.06)	1	5K	9M
1388/10/14	1,717	1,717	1,717	1,778	(0.06)	1	5K	9M
1388/10/12	1,726	1,726	1,726	1,779	(0.5)	4	35K	60M
1388/10/08	1,726	1,726	1,726	1,788	0.0	1	122	211K
1388/09/30	1,789	1,789	1,789	1,788	0.0	1	200	358K
1388/09/29	1,783	1,783	1,900	1,788	(3.19)	66	630K	1B
1388/09/22	1,788	1,788	1,788	1,847	(0.27)	2	20K	36M
1388/09/11	1,789	1,789	1,789	1,852	(0.05)	1	5K	9M
1388/09/09	1,810	1,810	1,810	1,853	(1.17)	10	79K	144M
1388/09/08	1,816	1,816	1,816	1,875	(0.32)	4	22K	40M
1388/09/04	1,800	1,800	1,886	1,881	3.18	118	1M	2B
1388/09/03	1,721	1,721	1,845	1,823	2.24	104	1M	2B
1388/09/02	1,737	1,737	1,737	1,783	(0.94)	5	63K	110M
1388/08/30	1,750	1,744	1,798	1,800	(0.39)	11	29K	50M
1388/08/27	1,832	1,807	1,832	1,807	(3.47)	32	484K	875M
1388/08/26	1,900	1,832	1,900	1,872	(1.37)	13	104K	190M
1388/08/25	1,897	1,894	1,905	1,898	2.15	26	281K	533M
1388/08/24	1,841	1,827	1,918	1,858	(1.85)	20	139K	255M
1388/08/23	1,908	1,901	1,937	1,893	1.12	31	126K	241M
1388/08/20	1,782	1,782	1,910	1,872	1.41	104	1M	3B
1388/08/19	1,783	1,783	1,783	1,846	(0.05)	1	5K	9M
1388/08/18	1,851	1,810	1,852	1,847	(1.49)	23	137K	251M
1388/08/17	1,911	1,787	1,914	1,875	1.30	106	899K	2B
1388/08/16	1,802	1,802	1,855	1,851	3.23	34	276K	510M
1388/08/13	1,702	1,702	1,801	1,793	2.52	62	519K	930M
1388/08/12	1,750	1,746	1,761	1,749	(2.78)	93	764K	1B
1388/08/11	1,799	1,794	1,799	1,799	2.98	732	4M	7B
1388/08/10	1,764	1,764	1,764	1,747	1.98	33	162K	286M
1388/08/09	1,713	1,713	1,713	1,713	2.94	49	247K	423M
1388/08/06	1,667	1,667	1,667	1,664	2.78	43	223K	372M
1388/08/05	1,619	1,619	1,619	1,619	2.99	46	373K	604M
1388/08/04	1,572	1,572	1,572	1,572	2.95	59	291K	457M
1388/08/03	1,527	1,510	1,527	1,527	2.97	614	3M	5B
1388/08/02	1,483	1,483	1,483	1,483	2.99	50	238K	353M
1388/07/29	1,466	1,466	1,466	1,440	1.12	20	94K	138M
1388/07/28	1,462	1,462	1,462	1,424	0.28	4	22K	32M
1388/07/27	1,420	1,420	1,420	1,420	2.97	55	252K	358M
1388/07/26	1,339	1,339	1,421	1,379	(0.07)	191	910K	1B
1388/07/25	1,381	1,380	1,381	1,380	(2.95)	57	264K	364M
1388/07/21	1,470	1,393	1,470	1,422	(0.97)	189	842K	1B
1388/07/20	1,436	1,399	1,436	1,436	2.94	1,338	6M	9B
1388/07/19	1,398	1,398	1,398	1,395	2.72	45	222K	310M
1388/07/18	1,358	1,358	1,358	1,358	2.96	52	258K	350M
1388/07/15	1,320	1,320	1,320	1,319	2.89	47	235K	310M
1388/07/14	1,300	1,300	1,300	1,282	1.50	13	123K	160M
1388/07/13	1,278	1,278	1,278	1,263	1.77	14	140K	179M
1388/07/12	1,241	1,241	1,241	1,241	2.99	27	270K	335M
1388/07/11	1,234	1,234	1,234	1,205	0.50	4	40K	49M
1388/07/08	1,204	1,204	1,204	1,199	2.57	41	203K	244M
1388/07/07	1,169	1,169	1,169	1,169	3.00	58	305K	356M
1388/07/06	1,135	1,135	1,135	1,135	2.99	35	240K	272M
1388/07/05	1,102	1,102	1,102	1,102	2.99	39	255K	281M
1388/07/04	1,070	1,070	1,070	1,070	2.98	86	541K	579M
1388/07/01	1,039	1,039	1,039	1,039	2.97	39	240K	249M
1388/06/31	1,014	1,014	1,014	1,009	2.44	38	200K	203M
1388/06/30	983	940	992	985	2.18	63	281K	276M
1388/06/28	940	940	989	964	0.0	10	49K	47M
1388/06/25	970	931	984	964	0.84	42	165K	160M
1388/06/24	960	959	960	956	2.47	54	202K	194M
1388/06/23	925	925	947	933	1.41	28	120K	114M
1388/06/22	920	920	920	920	2.91	77	378K	348M
1388/06/18	868	868	868	894	0.0	1	2K	2M
1388/06/17	873	873	873	894	(0.33)	4	25K	22M
1388/06/16	873	873	873	897	(0.22)	2	15K	13M
1388/06/15	910	873	910	899	(0.11)	2	11K	10M
1388/06/14	872	872	924	900	0.22	31	170K	153M
1388/06/11	872	872	872	898	0.0	1	2K	1M
1388/06/10	917	873	917	898	(0.11)	4	22K	20M
1388/06/09	890	890	910	899	0.0	6	16K	14M
1388/06/08	918	867	919	899	0.67	13	75K	68M
1388/06/07	901	852	901	893	2.06	42	204K	182M
1388/06/04	878	854	878	875	2.58	46	226K	198M
1388/06/03	853	852	853	853	2.90	148	700K	597M
1388/06/02	853	853	853	829	0.0	2	2K	2M
1388/06/01	853	853	853	829	0.0	1	1K	1M
1388/05/31	852	852	852	829	0.12	2	11K	9M
1388/05/28	849	849	849	828	0.36	9	30K	25M
1388/05/27	849	849	849	825	0.0	1	1K	934K
1388/05/26	847	847	847	825	0.24	5	21K	18M
1388/05/25	846	846	846	823	0.12	2	9K	8M
1388/05/21	833	833	833	822	1.61	28	132K	110M
1388/05/20	826	826	826	809	0.87	16	68K	56M
1388/05/19	826	826	826	802	0.0	1	2K	2M
1388/05/18	815	815	815	802	1.26	26	103K	84M
1388/05/17	815	815	815	792	0.0	1	4K	3M
1388/05/14	813	813	813	792	0.25	6	24K	19M
1388/05/12	812	812	812	790	0.13	1	6K	5M
1388/05/11	812	812	812	789	0.0	1	3K	2M
1388/05/10	807	807	807	789	0.64	13	53K	43M
1388/05/07	770	770	790	784	0.0	2	13K	10M
1388/05/06	802	767	802	784	(0.76)	11	68K	52M
1388/05/05	770	770	800	790	1.67	37	141K	113M
1388/05/04	762	761	762	777	(0.51)	15	51K	38M
1388/05/03	775	775	775	781	0.0	1	5K	4M
1388/04/31	796	765	796	781	(0.89)	29	89K	69M
1388/04/30	802	781	802	788	0.90	39	204K	161M
1388/04/28	781	780	781	781	2.90	53	274K	214M
1388/04/27	764	764	764	759	2.29	30	182K	139M
1388/04/24	742	742	742	742	2.91	49	430K	319M
1388/04/23	736	736	736	721	0.84	15	69K	51M
1388/04/22	705	704	740	715	(1.38)	63	380K	272M
1388/04/21	710	708	711	725	(0.55)	11	50K	35M
1388/04/20	716	716	716	729	(1.22)	23	102K	73M
1388/04/16	726	726	726	738	(0.27)	7	34K	25M
1388/04/14	725	719	725	740	(0.13)	6	13K	9M
1388/04/13	728	726	728	741	(0.94)	14	78K	57M
1388/04/10	733	728	748	748	(0.27)	7	57K	42M
1388/04/09	745	742	769	750	0.27	27	98K	74M
1388/04/08	766	725	767	748	0.40	16	77K	58M
1388/04/07	745	745	745	745	2.90	136	643K	479M
1388/04/06	723	720	724	724	2.99	76	324K	234M
1388/04/03	695	688	725	703	(0.85)	29	104K	72M
1388/04/02	720	694	720	709	(0.42)	23	80K	56M
1388/04/01	704	704	738	712	(1.79)	38	152K	107M
1388/03/31	737	700	740	725	0.83	47	281K	204M
1388/03/30	703	703	740	719	(0.69)	17	62K	43M
1388/03/27	703	703	703	724	0.0	2	495	348K
1388/03/24	710	705	710	724	(0.28)	4	22K	15M
1388/03/23	745	706	745	726	(0.14)	9	35K	25M
1388/03/20	724	715	744	727	0.41	25	97K	71M
1388/03/19	713	711	723	724	(1.09)	18	96K	69M
1388/03/18	725	713	735	732	(0.41)	15	42K	30M
1388/03/17	738	720	738	735	(0.27)	7	32K	23M
1388/03/16	744	714	744	737	1.94	36	174K	129M
1388/03/13	713	710	734	723	1.40	84	404K	292M
1388/03/12	722	703	730	713	(1.25)	47	193K	138M
1388/03/11	700	665	750	722	(20.04)	150	771K	557M
1388/03/04	910	900	910	903	(0.33)	148	711K	642M
1388/03/03	911	900	920	906	0.78	30	107K	98M
1388/03/02	950	880	950	899	1.12	36	161K	145M
1388/02/26	886	886	896	889	2.18	49	308K	274M
1388/02/23	887	887	887	870	0.93	8	80K	71M
1388/02/22	873	873	873	862	1.65	25	130K	113M
1388/02/21	857	857	857	848	1.80	34	146K	125M
1388/02/19	857	857	857	833	0.0	2	2K	2M
1388/02/15	857	857	857	833	0.0	1	1K	986K
1388/02/14	855	855	855	833	0.24	4	16K	13M
1388/02/13	844	844	844	831	1.34	28	108K	91M
1388/02/08	844	844	844	820	0.0	1	1K	996K
1388/02/07	843	843	843	820	0.12	1	10K	8M
1388/01/31	842	842	842	819	0.12	1	10K	8M
1388/01/30	826	826	835	818	0.86	16	77K	64M
1388/01/26	823	823	824	811	0.12	3	20K	16M
1388/01/25	827	827	827	810	0.0	1	825	682K
1388/01/24	832	832	832	810	0.0	2	3K	3M
1388/01/23	824	822	824	810	1.25	23	102K	84M
1388/01/22	822	822	822	800	0.13	1	10K	8M
1388/01/19	819	819	819	799	0.38	5	34K	28M
1388/01/18	817	800	817	796	0.25	8	38K	31M
1388/01/16	817	817	817	794	0.0	3	5K	4M
1387/12/28	817	780	817	794	0.0	3	10K	8M
1387/12/24	772	772	772	794	(0.13)	2	8K	6M
1387/12/21	776	775	780	795	(0.38)	6	34K	26M
1387/12/17	776	776	781	798	(0.13)	5	18K	14M
1387/12/13	784	780	784	799	(0.5)	7	43K	34M
1387/12/11	803	803	803	803	0.0	1	686	551K
1387/12/10	781	781	781	803	0.0	3	5K	4M
1387/12/07	780	780	780	803	0.0	1	3K	2M
1387/12/04	780	780	780	803	(0.12)	1	8K	6M
1387/12/03	782	782	782	804	(0.25)	5	18K	14M
1387/11/23	782	782	782	806	0.0	1	1K	782K
1387/11/20	804	785	804	806	(0.37)	12	45K	36M
1387/11/19	810	801	810	809	(0.12)	6	30K	24M
1387/11/16	830	830	830	810	0.0	1	4K	3M
1387/11/14	787	787	787	810	0.0	6	3K	2M
1387/11/13	824	776	824	810	1.25	46	221K	179M
1387/11/12	820	820	820	800	0.38	7	35K	28M
1387/11/09	820	820	820	797	0.0	5	5K	4M
1387/11/08	810	810	818	797	0.25	5	19K	16M
1387/11/07	804	801	804	795	0.0	5	15K	12M
1387/11/05	798	798	800	795	0.0	4	33K	26M
1387/11/01	795	795	795	795	0.0	1	1K	795K
1387/10/28	781	781	781	795	(1.24)	10	100K	78M
1387/10/25	785	785	785	805	0.0	1	3K	2M
1387/10/24	783	782	783	805	(0.12)	3	15K	12M
1387/10/23	782	782	782	806	0.0	1	200	156K
1387/10/22	794	785	794	806	(0.37)	4	35K	28M
1387/10/21	794	794	794	809	(1.1)	16	91K	72M
1387/10/16	798	798	798	818	(0.49)	9	41K	33M
1387/10/15	798	798	798	822	0.0	2	4K	3M
1387/10/09	798	798	798	822	0.0	1	4K	3M
1387/10/04	803	803	803	822	(0.6)	12	50K	40M
1387/09/09	805	805	827	827	(0.24)	6	25K	20M
1387/09/06	805	805	829	829	0.0	3	1K	1M
1387/09/05	832	806	832	829	(0.12)	4	12K	10M
1387/09/04	829	829	830	830	0.0	2	2K	2M
1387/09/03	840	830	840	830	0.0	5	5K	4M
1387/09/02	841	830	841	830	0.12	3	20K	17M
1387/08/29	829	829	840	829	0.0	10	80K	66M
1387/08/28	829	820	829	829	0.0	12	55K	46M
1387/08/27	829	829	829	829	2.98	77	293K	243M
1387/08/26	820	805	821	805	0.88	14	74K	61M
1387/08/25	804	798	804	798	2.18	41	175K	141M
1387/08/22	782	780	782	781	2.76	65	318K	249M
1387/08/21	760	760	760	760	0.0	7	24K	18M
1387/08/20	761	760	761	760	0.0	3	14K	11M
1387/08/19	762	760	764	760	0.13	16	70K	53M
1387/08/18	759	759	759	759	2.99	15	62K	47M
1387/08/15	752	737	752	737	0.41	9	42K	31M
1387/08/13	721	721	734	734	0.0	2	188	136K
1387/08/12	724	723	734	734	0.0	3	6K	4M
1387/08/08	752	734	754	734	0.14	5	12K	9M
1387/08/06	733	712	733	733	0.0	3	10K	7M
1387/08/05	713	713	733	733	(0.27)	4	25K	18M
1387/07/22	727	727	735	735	(1.74)	29	145K	105M
1387/07/21	756	730	756	748	(0.53)	10	41K	30M
1387/07/20	756	732	756	752	(0.27)	9	46K	34M
1387/07/15	740	734	754	754	(0.26)	7	21K	15M
1387/07/14	740	740	756	756	(0.13)	5	12K	9M
1387/07/13	744	744	790	757	(1.3)	17	103K	77M
1387/07/09	748	748	767	767	(0.52)	10	46K	34M
1387/07/06	771	771	771	771	0.0	1	3K	2M
1387/07/03	754	754	771	771	(0.77)	16	62K	47M
1387/07/02	757	757	777	777	(0.38)	9	35K	26M
1387/06/30	758	758	780	780	(0.13)	2	10K	8M
1387/06/27	761	761	781	781	(0.38)	6	34K	26M
1387/06/26	797	767	797	784	(0.76)	13	94K	73M
1387/06/25	788	788	790	790	0.0	3	8K	6M
1387/06/20	790	790	790	790	0.0	3	10K	8M
1387/06/19	790	771	790	790	0.0	3	15K	12M
1387/06/18	799	773	799	790	(0.25)	5	40K	31M
1387/06/17	800	776	800	792	(1.0)	22	96K	74M
1387/06/16	799	799	800	800	0.0	2	10K	8M
1387/06/13	812	788	812	800	(1.48)	22	142K	112M
1387/06/12	811	811	812	812	0.0	2	10K	8M
1387/06/11	811	795	812	812	(0.85)	19	92K	74M
1387/06/10	820	819	821	819	0.0	6	50K	41M
1387/06/09	810	810	835	819	0.99	21	93K	78M
1387/06/06	827	811	829	811	0.37	7	36K	30M
1387/06/05	818	773	818	808	1.64	44	177K	144M
1387/06/04	795	795	795	795	2.98	102	1M	803M
1387/06/03	772	772	772	772	2.93	74	335K	259M
1387/05/23	772	750	772	750	0.0	2	1K	1M
1387/05/22	772	750	772	750	0.0	3	615	475K
1387/05/21	772	750	772	750	0.0	2	4K	3M
1387/05/20	772	750	772	750	0.0	2	1K	780K
1387/05/16	768	750	768	750	0.54	11	40K	31M
1387/05/13	768	746	768	746	0.0	2	2K	2M
1387/05/12	768	746	768	746	0.0	2	1K	775K
1387/05/08	746	746	746	746	2.90	1	1K	746K
1387/05/07	746	725	746	725	0.0	3	3K	3M
1387/04/31	745	725	745	725	0.14	5	12K	9M
1387/04/30	742	724	742	724	0.42	5	30K	22M
1387/04/29	741	721	741	721	0.14	5	15K	11M
1387/04/25	741	720	741	720	0.0	3	5K	4M
1387/04/24	740	720	740	720	0.14	4	13K	10M
1387/04/23	740	719	740	719	0.0	2	3K	2M
1387/04/22	738	719	738	719	0.28	7	24K	18M
1387/04/18	737	717	737	717	0.14	2	10K	7M
1387/04/17	731	716	731	716	0.85	13	65K	47M
1387/04/16	714	710	714	710	0.0	2	14K	10M
1387/04/15	710	710	713	710	(2.87)	66	323K	229M
1387/04/12	719	719	731	731	(1.35)	23	113K	81M
1387/04/11	727	723	741	741	(0.54)	7	50K	36M
1387/04/10	728	727	745	745	(0.53)	12	48K	35M
1387/04/09	736	735	749	749	(1.06)	17	83K	61M
1387/04/08	758	736	780	757	(0.13)	19	100K	76M
1387/04/05	775	752	775	758	(2.19)	27	183K	138M
1387/04/03	755	755	775	775	(0.13)	2	10K	8M
1387/04/02	800	734	800	776	(17.36)	37	241K	187M
1387/02/18	935	935	953	939	0.43	9	62K	59M
1387/02/10	935	917	935	935	0.0	8	48K	45M
1387/02/08	919	919	935	935	0.0	3	6K	5M
1387/02/07	940	935	940	935	0.0	3	2K	2M
1387/02/02	921	921	935	935	(0.43)	13	50K	46M
1387/01/26	931	931	939	939	(1.05)	29	139K	130M
1387/01/21	931	931	949	949	0.0	2	3K	3M
1387/01/20	949	949	949	949	0.0	4	12K	11M
1387/01/19	949	948	967	949	0.0	9	31K	29M
1387/01/18	949	949	949	949	0.0	1	8K	7M
1387/01/17	966	949	966	949	0.11	3	10K	10M
1387/01/11	959	948	959	948	0.0	2	9K	9M
1386/12/28	948	940	948	948	0.0	8	56K	53M
1386/12/27	959	948	959	948	0.0	2	1K	1M
1386/12/25	930	930	948	948	0.0	3	3K	2M
1386/12/22	940	940	948	948	(1.15)	33	139K	131M
1386/12/21	940	940	959	959	0.0	2	3K	3M
1386/12/20	941	941	959	959	(0.1)	4	11K	10M
1386/12/19	941	941	960	960	0.0	2	3K	3M
1386/12/15	953	946	960	960	(0.1)	7	20K	19M
1386/12/13	957	944	961	961	(0.21)	9	40K	38M
1386/12/12	963	963	963	963	0.0	2	10K	10M
1386/12/11	962	945	963	963	(0.1)	12	38K	36M
1386/12/08	964	947	964	964	0.0	8	22K	21M
1386/12/07	961	952	964	964	(0.72)	23	104K	100M
1386/12/06	958	957	971	971	(0.1)	3	20K	19M
1386/12/05	999	930	1,000	972	(1.52)	9	35K	34M
1386/11/30	990	975	999	987	0.71	18	128K	127M
1386/11/29	971	971	980	980	(1.01)	32	130K	126M
1386/11/28	971	971	990	990	0.0	3	2K	2M
1386/11/24	1,001	963	1,001	990	0.81	39	185K	184M
1386/11/23	983	982	983	982	1.87	34	226K	222M
1386/11/21	980	964	980	964	0.31	10	32K	31M
1386/11/20	970	961	970	961	1.05	27	130K	126M
1386/11/17	964	951	964	951	0.53	18	65K	63M
1386/11/16	963	946	963	946	0.11	5	10K	10M
1386/11/15	960	945	960	945	0.32	11	45K	43M
1386/11/14	942	942	942	942	1.95	67	411K	387M
1386/11/13	924	924	924	924	1.99	62	511K	472M
1386/11/10	924	906	924	906	0.0	2	2K	2M
1386/11/09	924	906	924	906	0.0	2	5K	5M
1386/11/08	906	906	906	906	1.91	2	3K	2M
1386/11/06	905	889	905	889	0.11	3	10K	9M
1386/11/03	904	888	904	888	0.11	3	7K	7M
1386/11/02	904	887	904	887	0.0	2	2K	2M
1386/10/30	903	887	903	887	0.11	2	9K	8M
1386/10/26	901	886	901	886	0.23	5	35K	32M
1386/10/25	900	884	900	884	0.11	5	13K	12M
1386/10/24	898	883	898	883	0.23	8	31K	28M
1386/10/23	871	871	881	881	0.0	2	3K	3M
1386/10/22	869	869	881	881	0.0	3	9K	8M
1386/10/19	870	869	900	881	(0.23)	11	35K	31M
1386/10/18	880	880	883	883	0.0	2	8K	7M
1386/10/16	868	868	883	883	(0.23)	4	23K	20M
1386/10/15	871	871	902	885	0.0	6	25K	22M
1386/10/12	886	871	886	885	(0.11)	9	34K	29M
1386/10/11	888	871	888	886	(0.23)	10	25K	22M
1386/10/10	873	872	888	888	(0.11)	8	13K	11M
1386/10/09	889	889	889	889	0.0	2	304	270K
1386/10/05	906	889	906	889	0.0	2	2K	1M
1386/10/04	889	889	900	889	0.0	4	6K	6M
1386/10/03	901	889	901	889	0.57	16	66K	59M
1386/10/02	900	884	900	884	0.11	9	16K	14M
1386/10/01	896	883	896	883	0.46	12	51K	46M
1386/09/28	889	879	893	879	0.34	12	52K	46M
1386/09/27	889	876	889	876	0.46	9	60K	53M
1386/09/25	853	853	887	872	0.23	10	31K	27M
1386/09/24	854	854	870	870	(0.11)	4	14K	12M
1386/09/21	860	860	871	871	0.0	2	10K	9M
1386/09/20	869	869	871	871	0.0	2	5K	4M
1386/09/18	865	860	871	871	(0.11)	7	22K	19M
1386/09/17	873	872	873	872	0.23	10	45K	39M
1386/09/14	872	870	872	870	(0.23)	2	2K	2M
1386/09/12	872	872	872	872	0.0	1	750	654K
1386/09/11	861	857	872	872	(0.23)	8	30K	26M
1386/09/10	873	873	874	874	0.0	3	11K	10M
1386/09/07	861	861	874	874	(0.34)	7	41K	36M
1386/09/06	862	862	877	877	0.0	3	7K	6M
1386/09/04	876	876	879	877	0.0	5	20K	18M
1386/09/03	877	877	877	877	(1.9)	57	261K	229M
1386/08/30	877	877	894	894	0.0	3	4K	4M
1386/08/28	878	878	894	894	(0.11)	7	12K	11M
1386/08/27	886	886	895	895	(0.11)	4	20K	18M
1386/08/26	894	882	900	896	(0.33)	19	106K	94M
1386/08/23	979	842	1,000	899	(8.45)	57	236K	212M
1386/02/26	966	965	988	982	(0.2)	14	51K	50M
1386/02/25	988	981	988	984	0.0	4	7K	7M
1386/02/24	968	967	988	984	(0.2)	13	49K	48M
1386/02/23	967	967	986	986	0.0	3	5K	4M
1386/02/22	967	967	986	986	0.0	2	6K	6M
1386/02/19	994	986	994	986	0.0	6	11K	10M
1386/02/18	976	957	995	986	1.02	28	199K	197M
1386/02/17	968	961	980	976	(0.41)	15	103K	100M
1386/02/16	966	965	980	980	(0.1)	5	16K	15M
1386/02/15	963	963	982	981	(0.1)	11	52K	51M
1386/02/12	982	982	982	982	0.0	2	1K	1M
1386/02/11	963	963	982	982	0.0	3	5K	5M
1386/02/09	966	966	982	982	(0.3)	11	41K	40M
1386/02/08	971	968	985	985	(0.1)	7	14K	14M
1386/02/03	1,000	986	1,000	986	0.10	4	13K	13M
1386/02/01	971	970	985	985	(0.1)	6	18K	18M
1386/01/21	980	980	986	986	(0.1)	9	22K	22M
1386/01/20	969	969	987	987	(0.1)	7	11K	11M
1386/01/19	973	973	988	988	(0.4)	18	56K	55M
1386/01/18	989	976	992	992	(0.1)	6	19K	18M
1386/01/15	990	977	993	993	0.0	5	8K	8M
1386/01/14	993	993	993	993	0.0	1	950	943K
1386/01/08	991	991	1,011	993	0.10	7	27K	27M
1386/01/07	991	991	992	992	0.0	3	8K	7M
1386/01/05	992	992	992	992	0.0	4	18K	18M
1385/12/28	1,005	992	1,005	992	0.61	22	83K	83M
1385/12/26	995	986	995	986	1.02	33	132K	131M
1385/12/23	991	976	991	976	0.41	13	57K	56M
1385/12/21	972	972	973	972	0.0	8	21K	20M
1385/12/20	972	972	972	972	0.0	4	7K	7M
1385/12/16	972	972	972	972	0.0	1	100	97K
1385/12/14	954	954	973	972	(0.1)	9	19K	18M
1385/12/13	996	962	996	973	(0.82)	28	103K	99M
1385/12/12	982	981	982	981	(0.1)	14	56K	55M
1385/12/01	987	982	987	982	1.45	41	183K	181M
1385/11/30	981	968	981	968	0.62	16	73K	72M
1385/11/29	975	962	975	962	0.63	14	75K	73M
1385/11/28	974	956	974	956	0.10	4	11K	11M
1385/11/25	973	955	973	955	0.10	2	10K	10M
1385/11/24	972	954	972	954	0.10	3	7K	7M
1385/11/23	950	950	967	953	0.42	21	89K	85M
1385/11/21	964	949	964	949	0.32	9	44K	43M
1385/11/18	962	946	962	946	0.11	6	15K	15M
1385/11/17	961	945	961	945	0.21	5	22K	21M
1385/11/16	943	943	960	943	0.11	7	24K	23M
1385/11/15	925	925	942	942	(0.11)	7	7K	7M
1385/11/11	943	943	943	943	0.0	8	39K	36M
1385/11/08	940	935	957	943	0.21	26	78K	74M
1385/11/07	951	936	951	941	0.86	33	111K	105M
1385/11/04	950	933	950	933	0.11	5	18K	17M
1385/11/03	949	932	949	932	0.11	2	10K	9M
1385/11/02	949	931	949	931	0.0	2	2K	2M
1385/11/01	948	930	948	931	0.11	6	14K	13M
1385/10/30	948	930	948	930	0.0	5	5K	5M
1385/10/27	922	922	948	930	0.0	5	4K	4M
1385/10/26	921	920	949	930	(0.11)	18	63K	58M
1385/10/25	949	931	949	931	0.0	2	1K	958K
1385/10/24	914	914	931	931	(0.11)	4	10K	9M
1385/10/19	920	917	932	932	(0.32)	13	45K	41M
1385/10/17	926	926	935	935	(0.85)	32	116K	107M
1385/10/13	926	926	943	943	(0.11)	3	10K	9M
1385/09/28	944	936	945	944	(0.11)	6	31K	29M
1385/09/27	929	929	945	945	(0.21)	5	32K	30M
1385/09/26	947	947	948	947	(0.11)	27	193K	183M
1385/09/25	959	926	960	948	0.42	24	152K	144M
1385/09/22	927	927	963	944	(0.11)	15	86K	81M
1385/09/21	965	931	965	945	(0.42)	11	63K	58M
1385/09/20	931	931	967	949	0.0	6	47K	45M
1385/09/19	950	948	970	949	(1.86)	53	425K	404M
1385/09/18	948	948	967	967	0.0	2	20	19K
1385/09/11	950	950	967	967	(0.21)	6	21K	20M
1385/09/06	974	969	974	969	0.0	2	1K	1M
1385/09/05	978	969	978	969	0.0	2	4K	4M
1385/09/01	972	953	972	969	(0.31)	20	38K	37M
1385/08/30	977	958	977	972	(0.51)	22	67K	64M
1385/08/29	977	977	977	977	0.0	3	3K	3M
1385/08/27	977	970	996	977	0.0	5	11K	11M
1385/08/24	996	977	996	977	0.0	2	1K	1M
1385/08/23	977	977	977	977	0.0	3	11K	11M
1385/08/22	977	977	1,005	977	(1.91)	41	697K	681M
1385/08/21	977	977	996	996	0.0	2	1K	1M
1385/08/17	995	995	996	996	0.0	2	2K	2M
1385/08/16	982	981	996	996	(0.3)	5	40K	39M
1385/08/15	983	982	999	999	(0.2)	5	23K	23M
1385/08/14	984	984	1,001	1,001	(0.3)	12	39K	38M
1385/08/13	990	986	1,004	1,004	(0.2)	10	31K	31M
1385/08/10	988	988	1,006	1,006	(0.2)	8	25K	25M
1385/08/09	1,008	990	1,008	1,008	0.0	3	6K	6M
1385/08/08	992	990	1,008	1,008	(0.2)	9	21K	21M
1385/08/07	997	992	1,011	1,010	(0.2)	11	32K	32M
1385/08/06	1,001	997	1,013	1,012	(0.1)	12	18K	18M
1385/08/01	1,000	1,000	1,013	1,013	0.0	2	90	90K
1385/07/30	999	998	1,013	1,013	(0.1)	8	22K	22M
1385/07/26	1,010	1,009	1,029	1,014	0.50	19	80K	82M
1385/07/25	1,010	1,009	1,026	1,009	0.30	8	41K	42M
1385/07/24	991	991	1,010	1,006	1.51	54	205K	207M
1385/07/22	995	991	995	991	1.54	38	193K	192M
1385/07/19	994	976	994	976	0.10	3	12K	12M
1385/07/18	987	975	987	975	0.72	24	98K	96M
1385/07/15	979	968	979	968	0.83	19	112K	109M
1385/07/12	965	960	966	960	1.27	30	180K	174M
1385/06/27	966	948	966	948	0.0	3	2K	2M
1385/06/26	966	948	966	948	0.0	3	4K	3M
1385/06/25	965	948	965	948	0.11	5	16K	16M
1385/06/20	965	947	965	947	0.0	3	10K	10M
1385/06/15	965	947	965	947	0.0	3	3K	2M
1385/06/13	965	947	965	947	0.0	2	2K	2M
1385/06/12	964	947	964	947	0.11	7	24K	24M
1385/06/11	964	946	964	946	0.0	2	2K	2M
1385/06/08	964	946	964	946	0.0	2	10K	10M
1385/06/07	961	946	961	946	0.32	14	51K	49M
1385/06/04	961	943	961	943	0.0	3	3K	3M
1385/06/01	961	943	961	943	0.0	4	12K	11M
1385/05/30	961	943	961	943	0.0	2	1K	970K
1385/05/29	961	943	961	943	0.0	3	5K	5M
1385/05/25	959	943	959	943	0.21	10	36K	34M
1385/05/24	959	941	959	941	0.0	2	1K	968K
1385/05/23	959	941	959	941	0.0	5	3K	3M
1385/05/22	959	941	959	941	0.0	2	10K	10M
1385/05/21	956	941	956	941	0.32	6	42K	40M
1385/05/18	949	938	949	938	0.75	30	94K	89M
1385/05/16	936	931	937	931	1.31	35	173K	162M
1385/05/15	907	905	939	919	(0.22)	13	46K	42M
1385/05/14	919	918	937	921	0.22	27	112K	104M
1385/05/10	904	903	919	919	(0.22)	4	15K	14M
1385/05/09	935	921	935	921	0.0	5	17K	16M
1385/05/08	922	910	923	921	(0.11)	14	60K	55M
1385/05/07	935	922	939	922	0.11	8	23K	22M
1385/05/04	937	921	937	921	0.11	8	26K	25M
1385/05/03	936	920	937	920	0.0	3	4K	4M
1385/05/02	910	905	936	920	0.22	10	35K	33M
1385/05/01	920	903	921	918	(0.22)	8	18K	17M
1385/04/31	938	920	938	920	0.0	4	11K	10M
1385/04/28	938	920	938	920	0.0	7	16K	14M
1385/04/27	904	904	940	920	(0.22)	28	152K	140M
1385/04/26	905	905	922	922	(0.11)	6	12K	11M
1385/04/24	907	907	942	923	(0.11)	15	43K	40M
1385/04/21	910	910	924	924	(0.11)	4	5K	4M
1385/04/20	920	910	925	925	(0.11)	3	10K	9M
1385/04/19	935	910	935	926	(0.22)	11	41K	38M
1385/04/18	912	912	938	928	(0.22)	14	38K	35M
1385/04/17	914	914	930	930	(0.21)	11	26K	24M
1385/04/13	918	917	935	932	(0.32)	7	33K	31M
1385/04/12	919	918	935	935	(0.11)	3	10K	9M
1385/04/11	949	936	950	936	0.0	7	13K	12M
1385/04/10	934	934	936	936	(0.11)	10	46K	43M
1385/04/07	940	921	940	937	(0.11)	7	20K	18M
1385/04/06	940	938	950	938	0.0	4	12K	11M
1385/04/05	942	938	942	938	0.0	2	2K	2M
1385/04/04	942	938	956	938	0.0	9	34K	32M
1385/04/03	938	938	942	938	0.0	9	39K	37M
1385/03/31	939	938	943	938	0.0	9	41K	38M
1385/03/30	948	938	948	938	0.0	6	21K	20M
1385/03/29	948	938	948	938	0.86	28	114K	108M
1385/03/28	948	930	948	930	0.0	3	8K	7M
1385/03/27	945	930	945	930	0.32	20	53K	50M
1385/03/24	944	927	944	927	0.11	3	20K	19M
1385/03/22	942	926	942	926	0.22	9	29K	28M
1385/03/21	940	924	940	924	0.22	7	30K	28M
1385/03/20	930	922	932	922	0.66	27	126K	117M
1385/03/17	914	911	929	916	0.55	28	105K	97M
1385/03/16	909	909	922	911	0.77	51	215K	196M
1385/03/13	889	889	904	904	(0.33)	16	48K	43M
1385/03/10	910	900	910	907	(0.11)	24	70K	63M
1385/03/09	911	893	918	908	(0.33)	31	63K	57M
1385/03/08	930	900	930	911	(0.11)	10	14K	13M
1385/03/07	925	909	927	912	0.33	25	83K	77M
1385/03/06	922	909	925	909	0.22	15	30K	28M
1385/03/03	919	901	920	907	0.0	22	65K	59M
1385/03/02	919	900	921	907	0.44	32	68K	62M
1385/03/01	1,026	880	1,026	903	(11.9)	34	104K	94M
1385/02/25	1,026	1,025	1,026	1,025	1.89	55	238K	245M
1385/02/24	1,016	1,006	1,016	1,006	0.90	26	120K	122M
1385/02/23	1,016	997	1,016	997	0.0	3	4K	4M
1385/02/19	1,010	997	1,010	997	0.61	16	80K	81M
1385/02/18	1,006	991	1,006	991	0.41	15	61K	61M
1385/02/17	1,000	987	1,000	987	0.61	20	83K	83M
1385/02/16	993	981	993	981	0.72	27	98K	97M
1385/02/13	993	974	993	974	0.0	2	5K	5M
1385/02/11	990	974	990	974	0.31	14	40K	39M
1385/02/10	990	971	990	971	0.0	3	10K	10M
1385/01/29	987	971	987	971	0.31	9	40K	39M
1385/01/28	987	968	987	968	0.0	2	1K	1M
1385/01/23	985	968	985	968	0.21	7	30K	30M
1385/01/22	985	966	985	966	0.0	4	6K	6M
1385/01/21	985	966	985	966	0.0	2	1K	995K
1385/01/20	985	966	985	966	0.0	4	10K	10M
1385/01/19	983	966	983	966	0.21	10	27K	27M
1385/01/08	983	964	983	964	0.0	3	7K	7M
1385/01/07	983	964	983	964	0.0	3	13K	13M
1385/01/05	983	964	983	964	0.0	2	5K	5M
1384/12/28	953	950	964	964	(0.1)	8	18K	17M
1384/12/27	981	965	981	965	0.0	2	1K	991K
1384/12/24	970	965	984	965	0.0	4	13K	13M
1384/12/23	964	964	965	965	(0.1)	3	13K	13M
1384/12/22	950	950	966	966	(0.1)	3	3K	3M
1384/12/21	986	967	986	967	0.0	3	3K	3M
1384/12/20	951	951	967	967	(0.31)	7	26K	25M
1384/12/17	953	952	990	970	(0.1)	6	10K	10M
1384/12/16	980	971	989	971	0.10	9	23K	23M
1384/12/15	956	952	970	970	(0.1)	7	8K	8M
1384/12/14	971	971	972	971	(0.1)	5	14K	14M
1384/12/13	990	970	990	972	0.10	18	30K	30M
1384/12/10	989	971	989	971	0.10	7	15K	15M
1384/12/09	989	970	989	970	0.0	2	1K	1M
1384/12/08	989	970	989	970	0.0	2	4K	4M
1384/12/07	988	970	988	970	0.10	6	14K	14M
1384/12/06	960	960	988	969	0.0	6	17K	17M
1384/12/03	966	966	969	969	(1.62)	49	196K	190M
1384/11/24	938	938	985	985	(0.2)	7	11K	10M
1384/11/23	979	960	987	987	(0.1)	4	5K	5M
1384/11/18	960	943	990	988	(0.4)	17	53K	51M
1384/11/17	952	951	992	992	(0.1)	4	6K	5M
1384/11/16	950	950	998	993	(0.6)	14	46K	45M
1384/11/15	963	962	1,000	999	(0.1)	4	2K	2M
1384/11/12	1,012	1,000	1,012	1,000	0.0	17	46K	46M
1384/11/11	1,030	966	1,030	1,000	0.0	8	13K	13M
1384/11/10	966	961	1,000	1,000	(0.2)	7	22K	21M
1384/11/09	1,000	980	1,002	1,002	(0.2)	7	42K	41M
1384/11/08	1,000	1,000	1,023	1,004	(0.1)	6	20K	20M
1384/11/05	1,000	1,000	1,005	1,005	(0.1)	9	27K	27M
1384/11/04	990	990	1,028	1,006	0.0	5	8K	8M
1384/11/03	1,001	1,000	1,006	1,006	(0.1)	5	10K	10M
1384/11/02	1,000	1,000	1,007	1,007	(0.1)	2	4K	4M
1384/11/01	1,040	1,000	1,042	1,008	0.0	4	8K	9M
1384/10/28	1,034	1,008	1,034	1,008	0.10	7	12K	12M
1384/10/27	1,010	1,007	1,053	1,007	0.40	7	480K	506M
1384/10/26	999	999	1,032	1,003	0.0	10	16K	16M
1384/10/25	960	960	1,003	1,003	(0.59)	15	48K	47M
1384/10/24	1,009	1,009	1,009	1,009	0.0	1	10K	10M
1384/10/20	1,000	1,000	1,009	1,009	(0.1)	2	860	860K
1384/10/19	1,001	982	1,010	1,010	(0.49)	12	38K	38M
1384/10/18	1,016	999	1,016	1,015	(0.49)	18	56K	56M
1384/10/17	1,020	1,020	1,020	1,020	(0.1)	1	10K	10M
1384/10/14	1,001	1,001	1,040	1,021	(0.2)	9	22K	23M
1384/10/13	1,030	1,010	1,030	1,023	(0.39)	24	71K	72M
1384/10/12	1,034	1,027	1,044	1,027	0.0	8	8K	8M
1384/10/11	1,032	1,027	1,072	1,027	0.20	7	18K	19M
1384/10/10	1,050	1,025	1,050	1,025	0.0	5	2K	2M
1384/10/07	1,033	1,025	1,033	1,025	0.0	2	3K	3M
1384/10/06	1,042	1,025	1,042	1,025	0.20	8	30K	31M
1384/10/05	1,036	1,023	1,036	1,023	0.0	4	9K	9M
1384/10/04	1,030	1,010	1,050	1,023	(3.76)	64	777K	800M
1384/10/03	1,057	1,022	1,065	1,063	(1.12)	15	113K	119M
1384/09/30	1,034	1,034	1,075	1,075	(1.19)	24	105K	111M
1384/09/29	1,080	1,068	1,088	1,088	(0.27)	7	24K	26M
1384/09/28	1,072	1,071	1,091	1,091	(0.09)	4	4K	4M
1384/09/27	1,062	1,060	1,092	1,092	(0.46)	13	37K	39M
1384/09/26	1,063	1,063	1,097	1,097	(0.27)	7	15K	16M
1384/09/23	1,101	1,090	1,101	1,100	(0.09)	12	53K	59M
1384/09/22	1,100	1,064	1,101	1,101	(1.7)	24	85K	91M
1384/09/21	1,106	1,105	1,120	1,120	(0.44)	12	61K	68M
1384/09/20	1,145	1,110	1,145	1,125	(0.27)	16	54K	60M
1384/09/19	1,107	1,101	1,128	1,128	(1.23)	31	87K	96M
1384/09/15	1,139	1,128	1,170	1,142	(1.21)	48	215K	245M
1384/09/14	1,140	1,139	1,183	1,156	2.57	50	200K	232M
1384/09/13	1,114	1,111	1,139	1,127	(0.18)	12	27K	30M
1384/09/12	1,127	1,106	1,146	1,129	3.39	47	222K	251M
1384/09/09	1,135	1,090	1,136	1,092	0.28	21	56K	61M
1384/09/08	1,089	1,075	1,137	1,089	0.0	21	60K	66M
1384/09/06	1,134	1,089	1,134	1,089	0.83	32	84K	93M
1384/09/05	1,082	1,080	1,082	1,080	4.75	33	231K	250M
1384/09/02	1,040	1,029	1,045	1,031	1.28	38	164K	171M
1384/09/01	1,020	1,018	1,020	1,018	0.0	5	30K	31M
1384/08/30	1,016	1,012	1,043	1,018	0.0	15	73K	74M
1384/08/29	1,021	1,016	1,049	1,018	0.0	13	204K	214M
1384/08/28	1,019	1,015	1,020	1,018	(0.39)	25	109K	111M
1384/08/25	1,019	1,010	1,028	1,022	(0.1)	8	23K	23M
1384/08/23	1,026	1,001	1,027	1,023	4.49	60	323K	330M
1384/08/22	992	979	1,000	979	0.82	24	86K	86M
1384/08/21	955	955	971	971	(0.31)	10	35K	33M
1384/08/18	994	955	998	974	(0.2)	14	38K	37M
1384/08/17	998	976	999	976	0.0	5	12K	11M
1384/08/16	976	976	977	976	0.0	6	16K	16M
1384/08/15	980	976	1,000	976	0.0	8	12K	11M
1384/08/14	976	976	976	976	(0.1)	3	10K	10M
1384/08/11	979	942	1,000	977	(1.41)	37	217K	212M
1384/08/10	952	951	1,000	991	(0.6)	21	67K	66M
1384/08/09	1,000	997	1,000	997	0.0	28	80K	80M
1384/08/08	1,000	990	1,000	997	0.0	29	85K	85M
1384/08/07	980	980	1,000	997	(0.2)	19	84K	84M
1384/08/04	999	999	1,000	999	(0.1)	13	101K	101M
1384/08/02	1,000	1,000	1,000	1,000	0.0	12	52K	52M
1384/08/01	1,000	1,000	1,000	1,000	(0.1)	13	100K	100M
1384/07/30	1,000	1,000	1,001	1,001	(0.4)	22	163K	163M
1384/07/27	1,045	1,000	1,045	1,005	0.10	41	212K	214M
1384/07/26	1,000	1,000	1,015	1,004	(2.33)	50	214K	215M
1384/07/25	1,022	1,020	1,030	1,028	(0.29)	19	88K	90M
1384/07/24	1,028	1,027	1,040	1,031	(0.1)	21	70K	72M
1384/07/23	1,041	1,015	1,041	1,032	0.0	20	65K	67M
1384/07/20	1,055	996	1,055	1,032	(1.53)	27	150K	154M
1384/07/19	1,040	1,000	1,055	1,048	(0.29)	12	37K	38M
1384/07/18	1,040	1,040	1,051	1,051	(0.1)	4	4K	4M
1384/07/17	1,070	1,040	1,074	1,052	0.10	9	25K	27M
1384/07/16	1,038	1,033	1,075	1,051	(0.19)	17	60K	63M
1384/07/13	1,030	1,002	1,053	1,053	(0.09)	5	5K	5M
1384/07/12	1,035	1,035	1,054	1,054	(0.09)	2	3K	3M
1384/07/11	1,011	1,011	1,055	1,055	(0.85)	14	37K	37M
1384/07/10	1,021	1,021	1,064	1,064	(0.93)	16	44K	45M
1384/07/09	1,022	1,022	1,074	1,074	(0.09)	2	100	103K
1384/07/06	1,035	1,035	1,075	1,075	(1.29)	17	61K	63M
1384/07/04	1,037	1,037	1,089	1,089	(0.18)	5	8K	8M
1384/07/03	1,050	1,045	1,100	1,091	(0.82)	23	84K	90M
1384/07/02	1,100	1,100	1,100	1,100	0.0	3	5K	6M
1384/06/30	1,060	1,036	1,140	1,100	0.92	34	107K	119M
1384/06/28	1,071	1,060	1,090	1,090	(0.09)	5	6K	7M
1384/06/27	1,100	1,090	1,100	1,091	0.0	5	11K	12M
1384/06/26	1,083	1,083	1,111	1,091	0.0	4	12K	13M
1384/06/23	1,072	1,070	1,100	1,091	(0.18)	15	62K	68M
1384/06/22	1,080	1,070	1,093	1,093	(0.09)	8	9K	9M
1384/06/21	1,060	1,060	1,094	1,094	(0.55)	17	43K	46M
1384/06/20	1,115	1,070	1,115	1,100	(0.18)	6	14K	15M
1384/06/19	1,139	1,101	1,139	1,102	0.27	15	53K	59M
1384/06/16	1,109	1,099	1,140	1,099	0.46	20	51K	58M
1384/06/15	1,098	1,090	1,100	1,094	0.0	15	46K	50M
1384/06/14	1,120	1,076	1,120	1,094	(0.91)	39	344K	373M
1384/06/13	1,067	1,067	1,130	1,104	(0.09)	32	398K	441M
1384/06/12	1,104	1,082	1,114	1,105	0.0	19	51K	57M
1384/06/09	1,093	1,056	1,160	1,105	0.0	31	112K	124M
1384/06/08	1,080	1,080	1,109	1,105	(0.63)	25	146K	161M
1384/06/07	1,104	1,103	1,130	1,112	(0.18)	25	108K	120M
1384/06/06	1,110	1,106	1,114	1,114	(0.18)	21	67K	75M
1384/06/05	1,112	1,112	1,128	1,116	0.36	26	84K	94M
1384/06/02	1,090	1,080	1,112	1,112	(0.54)	17	40K	43M
1384/06/01	1,101	1,087	1,118	1,118	(1.06)	27	80K	88M
1384/05/31	1,103	1,100	1,130	1,130	(0.7)	16	53K	59M
1384/05/30	1,138	1,138	1,155	1,138	0.0	4	10K	12M
1384/05/29	1,121	1,110	1,138	1,138	(0.35)	19	50K	56M
1384/05/26	1,140	1,102	1,142	1,142	(0.09)	8	11K	12M
1384/05/25	1,110	1,105	1,158	1,143	(0.35)	22	60K	68M
1384/05/23	1,110	1,108	1,147	1,147	(0.17)	6	10K	11M
1384/05/22	1,111	1,111	1,149	1,149	(0.09)	3	5K	6M
1384/05/19	1,126	1,113	1,160	1,150	(0.78)	29	100K	114M
1384/05/18	1,153	1,139	1,159	1,159	(0.09)	3	3K	3M
1384/05/17	1,106	1,105	1,160	1,160	(0.26)	7	10K	11M
1384/05/16	1,171	1,118	1,171	1,163	(1.11)	22	52K	58M
1384/05/15	1,180	1,133	1,197	1,176	(0.17)	12	21K	24M
1384/05/12	1,170	1,154	1,194	1,178	(0.08)	16	21K	25M
1384/05/11	1,160	1,160	1,179	1,179	(0.08)	8	12K	14M
1384/05/10	1,129	1,128	1,180	1,180	(0.59)	23	35K	40M
1384/05/09	1,189	1,180	1,189	1,187	(0.17)	18	51K	60M
1384/05/08	1,200	1,179	1,201	1,189	0.68	25	120K	144M
1384/05/05	1,175	1,175	1,200	1,181	2.07	57	392K	466M
1384/05/04	1,160	1,157	1,171	1,157	0.17	18	53K	62M
1384/05/03	1,159	1,155	1,180	1,155	0.0	10	14K	17M
1384/05/02	1,195	1,155	1,195	1,155	1.40	31	73K	87M
1384/05/01	1,154	1,139	1,185	1,139	0.89	25	47K	56M
1384/04/29	1,130	1,129	1,159	1,129	0.18	9	20K	23M
1384/04/28	1,110	1,110	1,170	1,127	1.08	37	129K	147M
1384/04/27	1,103	1,100	1,115	1,115	(0.18)	8	19K	20M
1384/04/26	1,120	1,100	1,120	1,117	(0.27)	19	70K	77M
1384/04/25	1,103	1,101	1,129	1,120	(0.44)	24	74K	82M
1384/04/22	1,080	1,080	1,125	1,125	(0.79)	18	45K	49M
1384/04/21	1,110	1,100	1,134	1,134	(0.26)	8	14K	16M
1384/04/20	1,139	1,103	1,147	1,137	(0.18)	10	22K	24M
1384/04/18	1,144	1,120	1,146	1,139	(0.18)	18	45K	51M
1384/04/15	1,144	1,100	1,150	1,141	(0.26)	12	28K	32M
1384/04/14	1,144	1,122	1,146	1,144	(0.69)	33	132K	150M
1384/04/13	1,130	1,129	1,152	1,152	(0.95)	34	144K	165M
1384/04/12	1,151	1,134	1,163	1,163	(2.19)	38	158K	182M
1384/04/11	1,196	1,150	1,196	1,189	(0.5)	15	43K	51M
1384/04/08	1,198	1,160	1,199	1,195	(0.25)	31	79K	94M
1384/04/07	1,190	1,171	1,199	1,198	4.90	78	279K	334M
1384/04/06	1,155	1,142	1,180	1,142	0.0	11	11K	13M
1384/04/05	1,160	1,136	1,184	1,142	0.26	27	76K	87M
1384/04/04	1,140	1,135	1,140	1,139	(4.61)	60	225K	256M
1384/04/01	1,189	1,180	1,200	1,194	0.25	46	191K	229M
1384/03/31	1,192	1,172	1,200	1,191	(0.17)	40	122K	145M
1384/03/30	1,200	1,160	1,200	1,193	(0.5)	44	154K	184M
1384/03/29	1,198	1,177	1,204	1,199	(0.5)	79	356K	427M
1384/03/28	1,210	1,200	1,214	1,205	(0.17)	30	77K	92M
1384/03/25	1,220	1,204	1,221	1,207	0.17	67	168K	203M
1384/03/24	1,202	1,200	1,222	1,205	0.33	37	115K	140M
1384/03/23	1,231	1,175	1,231	1,201	(2.44)	61	300K	360M
1384/03/22	1,202	1,200	1,250	1,231	(0.97)	51	137K	168M
1384/03/21	1,250	1,213	1,250	1,243	(0.72)	41	108K	134M
1384/03/18	1,248	1,229	1,266	1,252	0.24	82	322K	403M
1384/03/17	1,255	1,230	1,270	1,249	(0.64)	83	269K	336M
1384/03/16	1,270	1,221	1,278	1,257	(1.41)	58	237K	298M
1384/03/11	1,280	1,265	1,280	1,275	(0.16)	80	282K	359M
1384/03/10	1,280	1,265	1,280	1,277	(0.16)	86	310K	396M
1384/03/09	1,281	1,278	1,292	1,279	(2.07)	140	478K	612M
1384/03/08	1,319	1,280	1,329	1,306	(1.28)	99	320K	418M
1384/03/07	1,351	1,287	1,351	1,323	2.80	140	492K	652M
1384/03/04	1,279	1,276	1,329	1,287	0.70	169	575K	741M
1384/03/03	1,300	1,252	1,300	1,278	(6.78)	4	18K	23M
1384/02/24	1,367	1,325	1,390	1,371	(1.58)	781	2M	3B
1384/02/21	1,400	1,377	1,430	1,393	(2.79)	1,261	3M	4B
1384/02/19	1,433	1,433	1,433	1,433	4.98	521	4M	6B
1384/02/18	1,365	1,365	1,365	1,365	5.00	767	3M	5B
1384/02/17	1,300	1,300	1,300	1,300	0.0	2,697	18M	24B