Name: آ.س.پ
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آ.س.پ
آ س پ(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	35,000	32,980	35,000	34,010	0.06	1,786	13M	443B
1405/06/28	33,900	33,600	34,030	33,980	2.85	1,287	8M	288B
1405/06/25	33,030	32,950	33,050	33,040	2.96	865	9M	291B
1405/06/24	32,090	32,040	32,090	32,090	2.98	533	7M	239B
1405/06/23	31,560	29,750	31,560	31,160	1.66	1,387	21M	670B
1405/06/22	31,470	29,680	31,500	30,650	0.20	1,405	14M	419B
1405/06/21	30,600	30,400	30,600	30,590	2.96	1,227	11M	338B
1405/06/18	29,700	29,130	29,880	29,710	2.41	753	6M	191B
1405/06/17	29,130	28,600	29,130	29,010	2.55	766	6M	175B
1405/06/16	28,350	27,660	28,400	28,290	2.57	876	7M	209B
1405/06/15	27,600	27,280	27,600	27,580	2.91	656	10M	262B
1405/06/11	25,900	25,600	27,180	26,800	1.55	1,006	14M	385B
1405/06/10	26,640	25,100	26,640	26,390	2.01	1,157	12M	328B
1405/06/09	25,650	25,550	25,920	25,870	2.78	393	4M	99B
1405/06/04	25,180	25,000	25,180	25,170	2.94	552	6M	151B
1405/06/03	24,450	24,450	24,450	24,450	2.99	89	1M	25B
1405/06/02	23,760	23,600	23,760	23,740	2.90	426	5M	117B
1405/06/01	23,000	22,600	23,250	23,070	2.17	642	7M	158B
1405/05/31	22,670	22,300	22,710	22,580	2.40	674	7M	157B
1405/05/28	22,110	21,400	22,110	22,050	2.70	686	6M	124B
1405/05/27	21,500	21,050	21,530	21,470	2.68	535	5M	106B
1405/05/26	20,900	20,800	20,930	20,910	2.85	476	5M	106B
1405/05/25	20,350	19,930	20,520	20,330	2.01	838	10M	198B
1405/05/24	19,940	19,740	19,940	19,930	2.94	579	13M	253B
1405/05/21	19,360	19,360	19,360	19,360	2.98	101	2M	29B
1405/05/20	19,360	19,360	19,360	19,360	2.98	101	2M	29B
1405/05/19	18,800	18,800	18,800	18,800	2.96	78	1M	21B
1405/05/18	18,260	17,900	18,260	18,260	2.99	437	11M	207B
1405/05/17	17,790	17,200	17,880	17,730	2.13	371	7M	122B
1405/05/14	17,820	16,880	17,820	17,360	0.29	561	12M	204B
1405/05/13	17,260	16,960	17,380	17,310	2.55	325	5M	80B
1405/05/12	17,260	16,960	17,380	17,310	2.55	325	5M	80B
1405/05/11	17,130	16,520	17,200	16,880	0.96	335	3M	56B
1405/05/10	17,160	16,250	17,160	16,720	(0.18)	380	4M	74B
1405/05/07	16,720	15,980	16,790	16,750	2.70	385	5M	86B
1405/05/06	15,710	15,710	16,440	16,310	2.13	410	5M	75B
1405/05/05	16,420	15,480	16,420	15,970	0.13	629	8M	125B
1405/05/04	15,970	15,100	15,970	15,950	2.84	715	24M	387B
1405/05/03	14,680	14,680	15,540	15,510	2.78	104	2M	38B
1405/04/31	15,110	14,700	15,110	15,090	2.86	400	10M	155B
1405/04/30	14,670	14,610	14,670	14,670	2.95	251	3M	48B
1405/04/29	14,260	13,950	14,260	14,250	2.89	281	5M	65B
1405/04/28	13,850	13,850	13,850	13,850	(2.94)	44	303K	4B
1405/04/27	14,940	14,150	14,940	14,270	(2.13)	100	2M	29B
1405/04/24	14,360	14,350	14,590	14,580	2.89	392	7M	104B
1405/04/23	14,190	13,830	14,190	14,170	2.83	821	19M	263B
1405/04/22	13,100	13,100	13,800	13,780	2.84	305	9M	117B
1405/04/21	13,390	13,370	13,880	13,400	(2.76)	297	7M	87B
1405/04/20	13,050	13,050	13,810	13,780	2.76	572	14M	190B
1405/04/17	12,840	12,810	13,590	13,410	1.59	827	19M	248B
1405/04/16	13,200	13,200	13,200	13,200	2.96	134	3M	37B
1405/04/15	12,820	12,820	12,820	12,820	2.97	108	1M	18B
1405/04/14	12,820	12,820	12,820	12,820	2.97	108	1M	18B
1405/04/13	12,820	12,820	12,820	12,820	2.97	108	1M	18B
1405/04/10	12,820	12,820	12,820	12,820	2.97	108	1M	18B
1405/04/09	12,450	12,450	12,450	12,450	2.98	72	734K	9B
1405/04/08	12,090	12,090	12,090	12,090	2.98	102	2M	26B
1405/04/07	11,720	11,230	11,800	11,740	2.44	363	8M	93B
1405/04/06	11,290	11,290	11,460	11,460	2.96	250	4M	45B
1405/04/03	11,140	10,920	11,140	11,130	2.87	189	3M	36B
1405/04/01	10,850	10,730	11,290	10,820	(2.17)	441	9M	97B
1405/03/31	11,500	11,040	11,500	11,060	(2.81)	213	3M	37B
1405/03/30	11,500	11,000	11,500	11,380	1.88	502	6M	69B
1405/03/27	11,180	10,740	11,400	11,170	0.90	431	6M	70B
1405/03/26	11,090	10,800	11,090	11,070	2.79	830	17M	185B
1405/03/25	10,770	10,770	10,770	10,770	2.96	111	1M	11B
1405/03/24	10,460	10,220	10,460	10,460	2.95	335	6M	61B
1405/03/23	10,160	10,160	10,160	10,160	2.94	141	3M	27B
1405/03/20	10,090	9,770	10,290	9,870	(1.99)	610	6M	56B
1405/03/19	9,600	9,600	10,090	10,070	2.76	176	2M	23B
1405/03/18	9,800	9,800	9,800	9,800	(2.97)	23	85K	831M
1405/03/13	10,100	10,100	10,100	10,100	(2.98)	130	684K	7B
1405/03/12	10,600	10,390	10,600	10,410	(2.8)	183	1M	14B
1405/03/11	11,180	10,560	11,180	10,740	(1.29)	630	7M	80B
1405/03/10	10,880	10,880	10,880	10,880	2.93	111	1M	13B
1405/03/09	10,570	10,500	10,590	10,570	2.72	218	2M	26B
1405/03/06	10,600	10,270	10,600	10,290	(2.74)	1,030	16M	167B
1405/03/05	10,600	10,270	10,600	10,290	(2.74)	1,030	16M	167B
1405/03/04	10,600	10,400	10,600	10,580	2.72	242	5M	58B
1405/03/03	10,300	10,300	10,300	10,300	3.00	101	2M	20B
1405/03/02	10,000	10,000	10,000	10,000	2.99	30	1M	12B
1405/02/30	9,730	9,450	9,730	9,710	2.75	197	4M	42B
1405/02/29	9,450	9,450	9,450	9,450	2.94	74	3M	28B
1404/12/06	9,220	9,000	9,220	9,180	2.46	142	2M	19B
1404/12/02	9,080	8,560	9,080	8,960	1.59	498	9M	84B
1404/11/29	8,820	8,820	8,820	8,820	2.92	111	4M	32B
1404/11/28	8,320	8,320	8,570	8,570	2.88	121	3M	30B
1404/11/27	8,200	8,200	8,340	8,330	2.84	106	2M	13B
1404/11/26	8,350	8,090	8,350	8,100	(2.76)	112	1M	9B
1404/11/25	8,260	8,110	8,350	8,330	2.71	89	929K	8B
1404/11/21	8,110	8,020	8,190	8,110	1.00	74	495K	4B
1404/11/20	8,370	8,020	8,370	8,030	(2.78)	166	1M	9B
1404/11/19	8,590	8,260	8,590	8,260	(2.94)	145	2M	14B
1404/11/18	8,500	8,500	8,510	8,510	2.90	77	2M	14B
1404/11/14	8,660	8,240	8,660	8,270	(2.59)	266	2M	21B
1404/11/13	8,540	8,410	8,550	8,490	2.17	223	2M	20B
1404/11/12	8,150	8,150	8,650	8,310	(1.07)	352	3M	24B
1404/11/11	8,870	8,370	8,870	8,400	(2.55)	204	925K	8B
1404/11/08	8,610	8,610	8,870	8,620	(2.82)	330	3M	30B
1404/11/07	8,870	8,870	8,870	8,870	(2.95)	52	331K	3B
1404/11/05	9,090	9,070	9,320	9,140	(2.25)	153	3M	27B
1404/11/04	9,620	9,060	9,620	9,350	0.11	524	6M	60B
1404/11/01	9,340	9,340	9,340	9,340	2.98	60	588K	5B
1404/10/30	9,070	9,070	9,070	9,070	2.95	66	658K	6B
1404/10/29	8,820	8,440	8,820	8,810	2.80	251	3M	29B
1404/10/28	8,330	8,330	8,570	8,570	2.88	132	2M	13B
1404/10/24	8,360	8,330	8,440	8,330	(2.91)	270	4M	34B
1404/10/23	8,820	8,560	8,990	8,580	(2.72)	385	3M	29B
1404/10/22	8,760	8,760	9,180	8,820	(2.33)	745	7M	63B
1404/10/21	9,030	9,030	9,030	9,030	(2.9)	54	302K	3B
1404/10/20	9,300	9,300	9,300	9,300	(2.92)	49	681K	6B
1404/10/17	9,800	9,560	10,120	9,580	(2.74)	270	4M	36B
1404/10/16	9,680	9,680	9,900	9,850	2.39	293	3M	29B
1404/10/15	9,400	9,400	9,710	9,620	2.01	337	4M	43B
1404/10/14	9,400	9,400	9,700	9,430	(2.68)	311	3M	30B
1404/10/10	9,490	9,490	10,060	9,690	(0.92)	546	9M	88B
1404/10/09	9,780	9,780	9,780	9,780	(2.98)	42	158K	2B
1404/10/08	10,070	10,070	10,100	10,080	(2.89)	155	1M	11B
1404/10/07	10,580	10,310	10,730	10,380	(2.26)	578	6M	62B
1404/10/06	10,550	10,300	10,840	10,620	0.85	522	5M	52B
1404/10/03	10,460	10,460	10,530	10,530	2.93	433	7M	74B
1404/10/02	9,980	9,850	10,350	10,230	1.79	321	3M	33B
1404/10/01	10,510	9,950	10,510	10,050	(1.95)	674	5M	50B
1404/09/30	10,250	10,180	10,260	10,250	2.81	484	7M	67B
1404/09/29	9,970	9,970	9,970	9,970	3.00	90	2M	20B
1404/09/26	9,700	9,290	9,700	9,680	2.76	242	3M	29B
1404/09/25	9,430	9,180	9,430	9,420	2.84	492	8M	72B
1404/09/24	9,330	9,330	9,330	9,160	1.10	80	676K	6B
1404/09/23	9,060	9,020	9,060	9,060	2.95	269	5M	49B
1404/09/22	8,870	8,870	8,870	8,800	2.09	77	1M	11B
1404/09/19	8,820	8,820	8,820	8,620	0.58	45	327K	3B
1404/09/15	8,620	8,620	8,620	8,620	2.99	85	2M	20B
1404/09/12	8,480	8,480	8,480	8,370	1.58	63	950K	8B
1404/09/11	8,200	8,190	8,330	8,240	1.85	119	1M	10B
1404/09/10	8,300	8,010	8,400	8,090	(1.94)	488	4M	31B
1404/09/09	8,250	8,240	8,460	8,250	(2.83)	363	4M	36B
1404/09/08	8,900	8,470	8,900	8,490	(2.75)	294	2M	20B
1404/09/05	9,140	8,680	9,140	8,730	(2.35)	323	2M	21B
1404/09/04	8,880	8,820	9,100	8,940	0.90	195	1M	12B
1404/09/02	8,660	8,660	9,000	8,860	1.03	254	2M	14B
1404/09/01	8,710	8,670	8,930	8,770	0.11	161	1M	11B
1404/08/28	8,740	8,650	8,930	8,760	(0.45)	194	1M	10B
1404/08/27	8,810	8,780	8,930	8,800	(2.76)	411	3M	28B
1404/08/26	9,050	8,920	9,070	9,050	2.72	314	4M	38B
1404/08/25	8,820	8,730	9,000	8,810	(2.11)	445	6M	51B
1404/08/24	9,220	8,970	9,320	9,000	(2.6)	278	3M	28B
1404/08/21	9,230	9,230	9,510	9,240	(2.84)	281	3M	32B
1404/08/20	9,470	9,440	9,950	9,510	(2.26)	128	1M	11B
1404/08/19	9,710	9,710	9,850	9,730	(2.8)	198	2M	19B
1404/08/18	10,200	9,830	10,200	10,010	(1.18)	116	641K	6B
1404/08/17	9,850	9,850	10,140	10,130	2.84	249	5M	56B
1404/08/14	10,090	9,800	10,090	9,850	(2.48)	177	1M	14B
1404/08/13	10,250	10,070	10,390	10,100	(2.7)	406	6M	57B
1404/08/12	10,670	10,250	10,800	10,380	(1.7)	720	8M	88B
1404/08/11	10,030	10,030	10,630	10,560	2.23	622	12M	128B
1404/08/10	10,530	9,930	10,530	10,330	0.98	773	8M	86B
1404/08/07	9,780	9,780	10,380	10,230	1.49	969	24M	244B
1404/08/06	10,330	9,740	10,330	10,080	0.50	1,214	18M	177B
1404/08/05	10,120	10,120	10,120	10,030	2.03	53	1M	11B
1404/08/04	9,850	9,850	9,850	9,830	2.72	54	1M	15B
1404/08/03	9,660	9,660	9,660	9,570	2.03	61	1M	10B
1404/07/30	9,460	9,460	9,460	9,380	2.07	49	1M	12B
1404/07/29	9,350	9,350	9,350	9,190	1.21	59	737K	7B
1404/07/28	9,210	9,210	9,210	9,080	1.45	54	884K	8B
1404/07/27	9,010	9,010	9,010	8,950	2.29	53	1M	12B
1404/07/26	8,750	8,750	8,750	8,750	2.94	54	2M	17B
1404/07/23	8,500	8,370	8,500	8,500	2.91	366	6M	53B
1404/07/22	8,260	8,260	8,260	8,260	2.99	99	2M	18B
1404/07/21	8,050	8,050	8,050	8,020	2.56	85	2M	14B
1404/07/20	7,880	7,880	7,880	7,820	2.09	68	1M	11B
1404/07/19	7,650	7,530	7,660	7,660	2.96	152	3M	20B
1404/07/16	7,420	7,350	7,590	7,440	(0.8)	197	2M	12B
1404/07/15	7,700	7,370	7,700	7,500	(0.27)	213	1M	9B
1404/07/14	7,700	7,470	7,830	7,520	(2.34)	263	3M	20B
1404/07/13	7,830	7,520	7,850	7,700	(0.65)	255	2M	12B
1404/07/12	7,790	7,570	7,860	7,750	1.44	143	1M	10B
1404/07/09	7,530	7,500	7,530	7,640	(1.16)	103	802K	6B
1404/07/08	7,940	7,630	7,940	7,730	(1.65)	163	2M	13B
1404/07/07	7,870	7,770	7,880	7,860	2.61	137	2M	15B
1404/07/06	7,510	7,510	7,750	7,660	1.73	141	1M	9B
1404/07/05	7,260	7,260	7,640	7,530	0.67	150	1M	11B
1404/07/02	7,330	7,330	7,420	7,480	(0.93)	113	652K	5B
1404/07/01	7,500	7,400	7,570	7,550	(0.92)	71	718K	5B
1404/06/31	7,420	7,420	7,800	7,620	(0.13)	117	818K	6B
1404/06/30	7,490	7,490	7,790	7,630	(1.17)	94	790K	6B
1404/06/29	7,500	7,500	7,500	7,720	(0.13)	11	60K	453M
1404/06/26	7,810	7,550	7,810	7,730	(0.13)	55	452K	3B
1404/06/25	7,640	7,610	7,830	7,740	(1.28)	129	956K	7B
1404/06/24	8,010	7,650	8,010	7,840	0.26	145	1M	9B
1404/06/23	7,960	7,730	7,960	7,820	0.64	174	1M	10B
1404/06/22	7,870	7,760	8,100	7,770	(2.75)	288	3M	25B
1404/06/18	8,080	7,850	8,190	7,990	0.0	97	753K	6B
1404/06/17	7,990	7,810	8,070	7,990	1.91	145	1M	12B
1404/06/16	7,620	7,620	7,990	7,840	0.0	108	715K	6B
1404/06/15	8,050	7,670	8,050	7,840	(0.76)	147	1M	8B
1404/06/12	7,990	7,720	8,030	7,900	1.28	147	1M	12B
1404/06/11	7,780	7,630	7,840	7,800	2.36	214	2M	17B
1404/06/09	7,610	7,610	7,790	7,620	(2.81)	226	3M	19B
1404/06/08	7,910	7,630	7,910	7,840	(0.25)	27	169K	1B
1404/06/05	7,790	7,790	8,150	7,860	(2.12)	196	2M	15B
1404/06/04	7,800	7,800	7,800	8,030	(0.12)	45	105K	822M
1404/06/03	7,910	7,840	7,910	8,040	(0.5)	66	345K	3B
1404/06/01	8,010	7,880	8,290	8,080	(0.12)	84	298K	2B
1404/05/29	8,090	8,090	8,370	8,090	(2.88)	175	3M	27B
1404/05/28	8,290	8,250	8,290	8,330	(2.0)	133	1M	10B
1404/05/27	8,530	8,400	8,890	8,500	(1.73)	190	2M	14B
1404/05/26	8,280	8,280	8,750	8,650	1.76	225	1M	13B
1404/05/25	8,330	8,330	8,500	8,500	(0.93)	112	546K	5B
1404/05/22	8,370	8,370	8,380	8,580	(0.46)	50	274K	2B
1404/05/21	8,480	8,470	8,480	8,620	(1.26)	85	704K	6B
1404/05/20	8,570	8,550	8,570	8,730	(0.91)	55	507K	4B
1404/05/19	8,740	8,730	8,800	8,810	(2.11)	113	1M	10B
1404/05/18	8,970	8,930	9,240	9,000	(2.17)	199	1M	13B
1404/05/15	8,980	8,980	9,000	9,200	(0.54)	71	262K	2B
1404/05/14	9,110	9,080	9,120	9,250	(1.18)	108	623K	6B
1404/05/13	9,400	9,360	9,690	9,360	(2.9)	236	2M	17B
1404/05/12	9,640	9,640	10,000	9,640	(2.92)	224	4M	37B
1404/05/11	9,650	9,650	9,650	9,930	(0.1)	26	39K	377M
1404/05/08	9,660	9,660	9,660	9,940	(0.1)	16	27K	264M
1404/05/07	9,680	9,680	9,680	9,950	(0.2)	23	108K	1B
1404/05/06	9,690	9,690	9,690	9,970	(0.1)	21	54K	527M
1404/05/05	9,720	9,720	9,720	9,980	(0.4)	54	177K	2B
1404/05/04	10,100	9,850	10,100	10,020	(1.28)	169	679K	7B
1404/05/01	10,120	10,080	10,400	10,150	(2.31)	169	1M	12B
1404/04/31	10,270	10,100	10,510	10,390	1.76	283	1M	14B
1404/04/30	9,890	9,830	10,270	10,210	2.30	203	2M	24B
1404/04/29	10,450	9,890	10,450	9,980	(2.06)	567	2M	22B
1404/04/28	10,260	10,140	10,450	10,190	(0.68)	264	2M	18B
1404/04/25	10,100	10,100	10,420	10,260	0.98	415	1M	15B
1404/04/24	10,510	10,070	10,510	10,160	(0.68)	392	2M	20B
1404/04/23	10,180	10,180	10,740	10,230	(2.48)	1,368	8M	81B
1404/04/22	10,490	10,490	10,880	10,490	(2.96)	1,574	4M	41B
1404/04/21	10,810	10,810	10,810	10,810	(2.96)	307	3M	37B
1404/04/18	10,820	10,820	10,820	11,140	(0.09)	23	35K	377M
1404/04/17	10,960	10,960	10,960	11,150	(1.24)	70	561K	6B
1404/04/16	11,260	11,250	11,740	11,290	(2.59)	1,723	3M	39B
1404/04/11	11,550	11,550	12,010	11,590	(2.61)	2,797	25M	294B
1404/04/10	11,560	11,560	11,560	11,900	(0.08)	14	21K	239M
1404/04/09	11,670	11,670	11,670	11,910	(1.0)	18	386K	5B
1404/04/08	11,930	11,930	11,930	12,030	(2.12)	41	858K	10B
1404/04/07	12,100	12,100	12,100	12,290	(1.44)	30	586K	7B
1404/03/21	12,840	12,200	12,840	12,470	(0.16)	345	2M	23B
1404/03/20	12,150	12,150	12,520	12,490	2.71	486	3M	43B
1404/03/19	12,360	12,080	12,750	12,160	(2.33)	567	3M	39B
1404/03/18	12,480	12,300	12,690	12,450	(1.74)	433	2M	23B
1404/03/17	12,690	12,660	13,080	12,670	(2.91)	329	3M	42B
1404/03/13	13,430	12,990	13,430	13,050	(2.54)	603	3M	43B
1404/03/12	13,400	13,190	13,780	13,390	(0.52)	358	2M	22B
1404/03/11	13,460	13,440	13,740	13,460	(2.82)	504	4M	48B
1404/03/10	14,490	13,720	14,490	13,850	(2.05)	905	7M	94B
1404/03/07	14,150	13,950	14,160	14,140	2.84	763	7M	97B
1404/03/06	13,750	13,450	13,750	13,750	3.00	400	4M	59B
1404/03/05	13,030	13,030	13,490	13,350	1.91	505	4M	58B
1404/03/04	13,500	13,090	13,500	13,100	(2.89)	649	8M	99B
1404/03/03	13,630	13,310	14,130	13,490	(1.68)	1,345	13M	173B
1404/02/31	13,630	13,630	13,630	13,720	(2.35)	126	795K	11B
1404/02/30	14,690	14,030	14,690	14,050	(2.84)	479	4M	59B
1404/02/29	14,720	14,400	14,820	14,460	(2.56)	767	7M	102B
1404/02/28	14,950	14,490	14,990	14,840	0.13	620	4M	61B
1404/02/27	15,090	14,350	15,150	14,820	0.61	697	4M	63B
1404/02/24	14,750	14,340	14,950	14,730	1.45	875	5M	76B
1404/02/23	14,620	14,500	14,930	14,520	(2.81)	1,316	13M	191B
1404/02/22	15,000	14,530	15,210	14,940	1.15	1,645	14M	210B
1404/02/21	14,480	14,480	14,480	14,770	(1.01)	96	330K	5B
1404/02/20	15,550	14,810	15,550	14,920	(2.23)	394	2M	24B
1404/02/17	15,480	14,620	15,480	15,260	1.53	1,476	18M	280B
1404/02/16	15,040	15,040	15,040	15,030	2.87	97	1M	16B
1404/02/15	14,750	14,750	14,750	14,610	1.95	92	749K	11B
1404/02/14	14,370	14,370	14,370	14,330	2.65	107	997K	14B
1404/02/13	13,960	13,830	13,960	13,960	2.95	430	8M	109B
1404/02/10	13,750	13,750	13,750	13,560	1.57	64	572K	8B
1404/02/09	13,500	13,500	13,500	13,350	1.83	55	670K	9B
1404/02/08	12,720	12,720	13,500	13,110	0.0	1,640	20M	263B
1404/02/07	13,110	13,110	13,390	13,110	(2.96)	353	4M	55B
1404/02/06	13,460	13,460	13,990	13,510	(2.6)	937	10M	130B
1404/02/03	13,870	13,870	13,870	13,870	(2.94)	297	5M	69B
1404/02/02	14,140	14,140	14,140	14,290	(1.92)	132	680K	10B
1404/02/01	14,940	14,090	14,950	14,570	0.34	1,710	14M	199B
1404/01/31	14,550	13,930	14,610	14,520	2.33	1,208	13M	196B
1404/01/30	14,820	14,140	14,820	14,190	(2.61)	936	7M	97B
1404/01/27	14,400	14,400	14,690	14,570	2.10	517	4M	60B
1404/01/26	14,310	13,800	14,310	14,270	2.66	843	9M	130B
1404/01/25	13,900	13,880	13,900	13,900	2.96	78	1M	19B
1404/01/20	13,560	13,490	14,270	13,500	(2.88)	970	21M	285B
1404/01/19	13,970	13,810	14,610	13,900	(2.32)	977	9M	126B
1404/01/18	14,310	14,110	14,310	14,230	(2.13)	163	761K	11B
1404/01/17	15,140	14,430	15,200	14,540	(2.22)	382	2M	31B
1404/01/16	14,220	14,220	14,940	14,870	2.48	412	2M	34B
1404/01/10	14,500	14,480	14,980	14,510	(2.75)	528	4M	55B
1404/01/09	15,000	14,850	15,290	14,920	(2.48)	145	855K	13B
1404/01/06	15,300	15,300	15,400	15,300	(2.98)	357	2M	38B
1404/01/05	16,490	15,560	16,490	15,770	(1.68)	343	2M	27B
1403/12/28	15,730	15,730	15,760	16,040	(1.05)	72	311K	5B
1403/12/27	16,500	15,620	16,550	16,210	0.75	577	3M	45B
1403/12/26	16,000	15,980	16,610	16,090	(2.31)	757	5M	83B
1403/12/25	16,390	16,390	16,940	16,470	(2.49)	734	9M	140B
1403/12/22	16,480	16,480	16,480	16,890	(0.53)	51	156K	3B
1403/12/21	16,520	16,520	16,520	16,980	(0.29)	25	86K	1B
1403/12/20	16,590	16,590	16,590	17,030	(0.41)	47	116K	2B
1403/12/19	16,660	16,660	16,660	17,100	(0.41)	26	113K	2B
1403/12/18	16,780	16,780	16,780	17,170	(0.69)	21	199K	3B
1403/12/15	16,870	16,870	16,870	17,290	(0.58)	49	158K	3B
1403/12/14	17,010	17,010	17,010	17,390	(0.8)	59	223K	4B
1403/12/13	17,060	17,060	17,060	17,530	(0.28)	37	81K	1B
1403/12/12	17,580	17,580	17,580	17,580	(2.98)	112	877K	15B
1403/12/11	18,180	18,070	19,040	18,120	(2.69)	442	4M	81B
1403/12/08	18,700	17,810	18,700	18,620	2.53	1,065	11M	211B
1403/12/07	18,160	18,160	18,160	18,160	2.95	101	2M	34B
1403/12/06	17,950	17,950	17,950	17,640	1.20	63	361K	6B
1403/12/05	17,430	17,430	17,430	17,430	2.95	92	989K	17B
1403/12/04	16,990	16,550	17,000	16,930	2.54	430	4M	67B
1403/12/01	16,040	16,040	16,520	16,510	2.93	281	3M	56B
1403/11/30	15,720	15,720	16,670	16,040	(0.99)	573	4M	63B
1403/11/29	16,170	16,170	16,440	16,200	(2.76)	248	2M	29B
1403/11/28	16,270	16,270	16,270	16,660	(0.66)	36	199K	3B
1403/11/27	16,290	16,290	16,290	16,770	(0.12)	36	35K	571M
1403/11/23	16,400	16,400	16,400	16,790	(0.65)	60	184K	3B
1403/11/21	16,890	16,890	17,380	16,900	(2.93)	381	2M	38B
1403/11/17	17,910	17,140	18,110	17,410	(1.42)	346	1M	23B
1403/11/16	16,890	16,890	17,920	17,660	1.49	349	2M	33B
1403/11/15	17,660	17,270	17,900	17,400	(2.25)	294	1M	23B
1403/11/14	17,770	17,770	18,070	17,800	(2.79)	627	3M	47B
1403/11/13	18,070	18,070	18,070	18,310	(1.66)	106	458K	8B
1403/11/10	18,440	18,440	18,440	18,620	(2.05)	163	543K	10B
1403/11/08	18,650	18,650	18,650	19,010	(1.09)	68	296K	6B
1403/11/07	20,060	18,910	20,060	19,220	(1.39)	971	5M	89B
1403/11/06	19,490	19,490	19,490	19,490	2.96	183	2M	34B
1403/11/03	18,930	18,930	18,930	18,930	2.99	76	783K	15B
1403/11/02	18,380	18,380	18,380	18,380	2.97	137	968K	18B
1403/11/01	17,670	17,650	18,630	17,850	(1.87)	1,069	5M	96B
1403/10/30	18,190	18,190	18,210	18,190	(2.99)	281	1M	27B
1403/10/29	18,740	18,730	19,300	18,750	(2.85)	248	848K	16B
1403/10/26	19,300	19,300	19,650	19,300	(2.77)	1,062	5M	98B
1403/10/24	19,850	19,850	20,200	19,850	(2.93)	423	2M	49B
1403/10/23	20,150	20,150	20,150	20,450	(1.45)	130	341K	7B
1403/10/22	21,400	20,750	21,400	20,750	(2.81)	414	2M	35B
1403/10/19	22,000	21,250	22,000	21,350	(2.51)	890	4M	89B
1403/10/18	21,950	21,350	21,950	21,900	2.58	717	6M	135B
1403/10/17	21,300	20,600	21,400	21,350	2.64	682	5M	106B
1403/10/16	19,950	19,800	20,950	20,800	2.21	986	6M	135B
1403/10/15	20,500	19,900	21,100	20,350	(0.73)	1,700	8M	161B
1403/10/12	20,500	20,500	20,600	20,500	(2.84)	340	1M	25B
1403/10/11	21,100	21,050	21,600	21,100	(2.76)	239	942K	20B
1403/10/10	22,450	21,200	22,500	21,700	(0.69)	1,167	7M	150B
1403/10/09	21,850	21,600	21,850	21,850	2.82	684	6M	128B
1403/10/08	20,700	20,700	21,900	21,250	(0.23)	1,427	9M	195B
1403/10/05	21,300	21,300	21,300	21,300	(2.96)	197	1M	23B
1403/10/04	21,850	21,850	22,650	21,950	(2.44)	460	3M	65B
1403/10/03	22,800	22,400	23,450	22,500	(2.39)	399	3M	71B
1403/10/02	22,900	22,200	23,500	23,050	0.88	1,330	13M	290B
1403/10/01	22,450	22,450	23,750	22,850	(1.08)	1,325	7M	167B
1403/09/28	22,550	22,550	22,550	23,100	(0.43)	56	98K	2B
1403/09/27	22,700	22,700	22,700	23,200	(0.85)	54	177K	4B
1403/09/26	23,100	23,100	23,100	23,400	(1.68)	94	369K	9B
1403/09/25	24,650	23,600	24,850	23,800	(2.06)	458	2M	47B
1403/09/24	23,700	23,700	24,400	24,300	2.53	748	6M	144B
1403/09/21	23,700	23,700	23,700	23,700	(2.87)	167	1M	29B
1403/09/20	25,600	24,250	25,600	24,400	(2.4)	724	9M	225B
1403/09/19	24,150	24,150	25,150	25,000	2.25	896	7M	164B
1403/09/18	24,800	23,400	24,800	24,450	1.45	1,119	12M	295B
1403/09/13	24,750	24,750	24,750	24,750	2.91	260	3M	81B
1403/09/11	23,550	23,550	24,250	24,050	2.12	110	2M	40B
1403/09/10	23,550	23,550	23,550	23,550	2.97	113	1M	26B
1403/09/07	22,870	22,870	22,870	22,870	2.97	79	972K	22B
1403/09/06	22,210	22,210	22,210	22,210	2.97	151	1M	30B
1403/09/05	21,570	21,570	21,570	21,570	2.96	93	1M	30B
1403/09/04	20,900	20,900	20,970	20,950	2.90	119	2M	39B
1403/09/03	20,350	20,090	20,400	20,360	2.78	207	4M	73B
1403/08/30	19,850	19,300	19,850	19,810	2.75	1,014	9M	173B
1403/08/29	19,280	19,280	19,280	19,280	2.99	103	1M	26B
1403/08/28	18,960	18,960	18,960	18,720	1.68	58	494K	9B
1403/08/27	18,420	18,420	18,420	18,410	2.91	82	847K	16B
1403/08/26	17,830	17,370	17,890	17,890	2.99	115	869K	16B
1403/08/23	17,370	17,370	17,370	17,370	2.96	236	4M	69B
1403/08/22	16,850	16,740	16,870	16,870	2.99	159	1M	19B
1403/08/21	16,380	16,380	16,380	16,380	2.95	91	2M	26B
1403/08/20	16,170	16,170	16,170	15,910	1.34	41	446K	7B
1403/08/19	15,150	15,150	15,760	15,700	2.55	123	1M	16B
1403/08/16	15,200	15,200	15,870	15,310	(2.3)	185	2M	23B
1403/08/15	15,510	15,510	16,100	15,670	(1.94)	140	706K	11B
1403/08/14	15,520	15,520	15,520	15,980	(0.13)	16	39K	600M
1403/08/13	15,530	15,530	15,530	16,000	(0.06)	15	20K	318M
1403/08/12	15,910	15,790	16,500	16,010	(1.6)	253	1M	20B
1403/08/09	16,050	16,050	16,880	16,270	(1.63)	316	3M	42B
1403/08/08	16,650	16,150	17,090	16,540	(0.6)	379	2M	34B
1403/08/07	17,360	16,380	17,360	16,640	(1.42)	561	4M	74B
1403/08/06	16,870	16,860	16,880	16,880	2.99	176	3M	44B
1403/08/05	15,510	15,510	17,450	16,390	(0.67)	448	3M	56B
1403/08/02	16,010	16,010	16,010	16,500	0.0	3	8K	125M
1403/08/01	16,070	16,070	16,070	16,500	(0.36)	12	118K	2B
1403/07/30	16,080	16,080	16,080	16,560	(0.06)	10	23K	369M
1403/07/29	16,090	16,090	16,090	16,570	(0.06)	2	20K	327M
1403/07/28	16,090	16,090	16,090	16,580	0.0	4	3K	48M
1403/07/25	16,180	16,180	16,180	16,580	(0.6)	37	172K	3B
1403/07/24	16,190	16,190	16,190	16,680	(0.06)	11	21K	336M
1403/07/23	16,290	16,290	16,300	16,690	(0.6)	43	176K	3B
1403/07/22	16,740	16,740	17,200	16,790	(2.67)	751	2M	33B
1403/07/21	17,210	17,210	17,490	17,250	(2.76)	636	1M	19B
1403/07/18	17,570	17,570	17,570	17,740	0.0	8	9K	153M
1403/07/17	17,570	17,570	17,570	17,740	0.0	14	19K	332M
1403/07/16	17,580	17,580	17,580	17,740	(0.06)	14	30K	535M
1403/07/15	17,580	17,580	17,580	17,750	0.0	2	10K	176M
1403/07/14	17,580	17,580	17,580	17,750	0.0	6	8K	134M
1403/07/11	17,580	17,580	17,580	17,750	0.0	3	5K	85M
1403/07/10	17,580	17,580	17,580	17,750	0.0	5	5K	96M
1403/07/09	17,610	17,610	17,610	17,750	(0.17)	15	127K	2B
1403/07/08	17,640	17,640	17,640	17,780	(0.17)	26	157K	3B
1403/07/07	17,650	17,650	17,650	17,810	(0.06)	16	74K	1B
1403/07/04	18,070	17,300	18,100	17,820	1.37	413	2M	43B
1403/07/03	17,550	17,550	17,580	17,580	2.99	123	1M	24B
1403/07/02	16,880	16,480	17,190	17,070	2.28	315	2M	38B
1403/07/01	16,010	16,010	16,760	16,690	2.52	433	4M	63B
1403/06/28	16,250	15,820	16,560	16,280	1.24	375	2M	34B
1403/06/27	16,000	15,660	16,260	16,080	1.84	314	3M	55B
1403/06/26	15,790	15,400	15,820	15,790	2.80	282	3M	41B
1403/06/25	15,590	14,830	15,680	15,360	0.85	896	7M	104B
1403/06/24	15,250	15,250	15,250	15,230	2.84	63	963K	15B
1403/06/21	15,020	15,020	15,020	14,810	1.51	36	557K	8B
1403/06/20	14,880	14,880	14,880	14,590	0.97	40	359K	5B
1403/06/19	14,600	14,600	14,600	14,450	1.90	50	702K	10B
1403/06/18	14,350	14,350	14,350	14,180	1.72	48	651K	9B
1403/06/17	14,160	14,160	14,160	13,940	1.38	69	501K	7B
1403/06/13	13,800	13,260	13,800	13,750	1.63	150	1M	21B
1403/06/11	13,530	13,520	13,530	13,530	1.96	115	2M	20B
1403/06/10	13,020	13,020	13,280	13,270	1.92	186	4M	50B
1403/06/07	13,110	12,980	13,310	13,020	(1.66)	435	5M	59B
1403/06/06	13,350	13,120	13,420	13,240	0.61	295	3M	42B
1403/06/05	12,900	12,740	13,190	13,160	1.70	312	3M	41B
1403/06/03	13,360	12,910	13,420	12,940	(1.75)	637	6M	82B
1403/05/31	13,170	13,170	13,300	13,170	(1.94)	310	3M	41B
1403/05/30	13,430	13,430	13,440	13,430	(1.97)	124	2M	28B
1403/05/29	14,190	13,680	14,190	13,700	(1.79)	304	2M	32B
1403/05/28	14,040	13,520	14,040	13,950	1.31	426	5M	68B
1403/05/27	13,770	13,770	13,780	13,770	(1.99)	311	3M	44B
1403/05/24	14,050	14,050	14,060	14,050	(0.99)	159	2M	25B
1403/05/23	14,060	14,060	14,060	14,190	(0.07)	8	41K	582M
1403/05/22	14,060	14,060	14,060	14,200	0.0	9	24K	340M
1403/05/21	14,070	14,070	14,070	14,200	(0.07)	18	74K	1B
1403/05/20	14,090	14,090	14,090	14,210	(0.14)	15	155K	2B
1403/05/16	14,090	14,090	14,090	14,230	0.0	8	22K	303M
1403/05/15	14,090	14,090	14,090	14,230	0.0	14	37K	516M
1403/05/14	14,230	14,230	14,230	14,230	(0.97)	32	61K	869M
1403/05/13	14,370	14,370	14,370	14,370	(5.96)	81	597K	9B
1403/05/10	15,280	15,280	15,280	15,280	(5.97)	101	903K	14B
1403/05/09	16,270	16,140	17,000	16,250	(5.3)	666	3M	49B
1403/05/08	18,180	17,050	18,180	17,160	(5.35)	378	1M	23B
1403/05/06	18,300	17,470	18,690	18,130	(0.11)	409	2M	33B
1403/05/03	17,770	17,520	18,210	18,150	5.65	641	5M	83B
1403/05/02	16,200	16,200	17,530	17,180	1.90	222	868K	15B
1403/05/01	17,270	16,500	17,330	16,860	(1.58)	226	806K	14B
1403/04/31	17,620	16,820	18,160	17,130	(4.25)	516	2M	42B
1403/04/30	18,100	17,310	18,200	17,890	1.30	262	1M	21B
1403/04/27	18,980	17,390	18,980	17,660	(3.81)	403	1M	25B
1403/04/24	19,230	17,650	19,230	18,360	(1.55)	311	1M	23B
1403/04/23	18,020	18,020	19,150	18,650	(1.43)	293	574K	11B
1403/04/20	18,190	18,130	19,430	18,920	0.58	325	1M	25B
1403/04/19	19,800	18,700	19,800	18,810	(5.43)	736	3M	60B
1403/04/18	21,480	19,800	21,480	19,890	(5.56)	476	2M	40B
1403/04/17	19,760	19,760	21,750	21,060	1.30	518	2M	44B
1403/04/16	20,790	20,790	20,790	20,790	5.96	131	1M	26B
1403/04/13	19,590	18,700	20,130	19,620	2.83	523	3M	52B
1403/04/12	18,800	18,430	19,160	19,080	5.53	450	3M	57B
1403/04/11	17,720	17,700	18,150	18,080	5.55	279	2M	38B
1403/04/10	17,200	16,400	17,820	17,130	0.71	359	1M	25B
1403/04/09	17,100	16,370	17,190	17,010	4.87	174	943K	16B
1403/04/06	16,350	16,340	16,360	16,220	1.12	79	536K	9B
1403/04/04	15,520	15,510	16,130	16,040	1.39	205	2M	25B
1403/04/03	16,240	15,740	16,240	15,820	(1.49)	140	751K	12B
1403/04/02	15,520	15,520	16,110	16,060	1.65	219	1M	23B
1403/03/30	15,700	15,700	16,340	15,800	(1.37)	358	3M	42B
1403/03/29	16,010	16,010	16,300	16,020	(1.9)	129	885K	14B
1403/03/27	16,330	16,330	16,330	16,330	(1.98)	46	298K	5B
1403/03/26	17,250	16,660	17,250	16,660	(2.0)	93	908K	15B
1403/03/23	17,300	16,710	17,380	17,000	(0.29)	264	1M	22B
1403/03/22	17,070	16,930	17,070	17,050	1.85	422	2M	32B
1403/03/21	16,390	16,390	17,050	16,740	0.12	436	3M	51B
1403/03/20	16,720	16,720	16,720	16,720	(1.99)	21	22K	363M
1403/03/19	17,060	17,060	17,060	17,060	(1.95)	21	25K	431M
1403/03/16	17,740	17,390	17,740	17,400	(1.92)	147	1M	20B
1403/03/13	18,350	17,690	18,350	17,740	(1.72)	325	2M	31B
1403/03/12	18,060	17,760	18,060	18,050	1.92	441	5M	92B
1403/03/09	17,690	17,500	17,720	17,710	1.90	166	2M	41B
1403/03/08	17,450	17,370	18,010	17,380	(1.92)	770	8M	140B
1403/03/07	17,720	17,720	18,060	17,720	(1.99)	201	2M	41B
1403/03/06	18,080	18,080	18,080	18,080	(1.95)	29	148K	3B
1403/03/05	18,800	18,430	18,800	18,440	(1.91)	134	453K	8B
1403/03/01	18,800	18,800	19,000	18,800	(1.83)	512	4M	74B
1403/02/30	20,200	19,100	20,200	19,150	(6.59)	422	3M	54B
1403/02/29	21,200	19,900	21,650	20,500	(1.68)	685	2M	49B
1403/02/26	21,800	20,500	21,800	20,850	(3.92)	929	4M	75B
1403/02/25	22,650	21,050	23,200	21,700	(2.69)	984	3M	73B
1403/02/24	22,550	21,600	23,000	22,300	0.0	884	4M	99B
1403/02/23	22,250	21,500	23,100	22,300	2.53	1,538	10M	221B
1403/02/22	20,300	20,300	22,000	21,750	5.58	1,827	10M	218B
1403/02/19	21,450	20,300	21,900	20,600	(5.5)	1,391	6M	122B
1403/02/18	21,800	21,250	22,500	21,800	0.93	1,582	8M	173B
1403/02/17	20,750	20,200	21,750	21,600	6.14	1,241	13M	278B
1403/02/12	21,050	20,100	21,050	20,350	(5.79)	217	1M	27B
1403/02/11	22,800	21,250	22,950	21,600	(5.26)	1,593	6M	134B
1403/02/10	24,550	22,650	24,550	22,800	(6.37)	2,174	10M	233B
1403/02/09	23,600	23,550	24,850	24,350	3.18	2,065	8M	185B
1403/02/08	25,100	23,300	25,700	23,600	(5.79)	2,497	11M	255B
1403/02/05	25,900	24,600	26,200	25,050	(2.72)	1,146	2M	61B
1403/02/04	27,150	25,150	27,150	25,750	(4.45)	1,119	3M	81B
1403/02/03	27,250	26,150	27,500	26,950	(1.1)	844	2M	62B
1403/02/02	28,500	26,900	29,250	27,250	(5.71)	1,610	6M	167B
1403/02/01	28,800	28,350	29,450	28,900	3.58	586	2M	58B
1403/01/29	27,700	27,700	28,200	27,900	(0.18)	388	1M	35B
1403/01/28	27,950	27,950	28,000	27,950	(0.89)	119	825K	23B
1403/01/27	27,800	27,800	28,250	28,200	0.71	313	3M	89B
1403/01/26	28,000	28,000	28,000	28,000	(0.88)	30	291K	8B
1403/01/25	28,750	27,500	29,750	28,250	(4.4)	846	5M	142B
1403/01/21	27,500	27,500	29,900	29,550	5.72	1,700	11M	315B
1403/01/20	27,150	27,150	28,700	27,950	1.08	428	1M	39B
1403/01/19	29,850	27,000	29,850	27,650	(0.9)	440	1M	41B
1403/01/18	28,350	27,000	28,900	27,900	(0.53)	494	2M	48B
1403/01/15	28,000	27,600	28,650	28,050	2.75	500	2M	52B
1403/01/14	26,700	26,450	28,500	27,300	(3.87)	736	3M	87B
1403/01/11	27,600	27,600	29,000	28,400	0.71	543	1M	41B
1403/01/08	28,100	27,300	29,050	28,200	3.49	1,014	3M	79B
1403/01/07	28,200	26,400	28,200	27,250	(3.02)	1,047	3M	91B
1403/01/06	29,750	27,500	29,750	28,100	(4.75)	1,447	5M	147B
1403/01/05	29,300	28,750	31,100	29,500	(0.17)	1,196	4M	109B
1402/12/28	31,000	28,300	31,000	29,550	(0.84)	1,934	8M	224B
1402/12/27	29,100	28,600	30,000	29,800	6.24	1,503	7M	214B
1402/12/26	26,700	26,700	28,300	28,050	6.05	1,274	5M	145B
1402/12/23	25,300	25,000	27,200	26,450	2.92	1,113	5M	133B
1402/12/22	25,950	24,800	26,450	25,700	(0.77)	971	5M	125B
1402/12/21	25,800	25,300	26,950	25,900	2.57	1,512	6M	154B
1402/12/20	24,800	23,900	25,350	25,250	6.54	499	4M	101B
1402/12/15	23,050	23,050	24,750	23,700	(3.66)	31	38K	897M
1402/12/14	26,050	24,500	26,050	24,600	(6.46)	1,629	8M	194B
1402/12/13	28,900	25,400	28,900	26,300	(3.66)	2,331	11M	278B
1402/12/12	27,600	26,600	28,200	27,300	2.82	1,387	7M	193B
1402/12/09	27,000	25,650	27,350	26,550	3.51	1,777	7M	182B
1402/12/08	25,500	25,500	26,450	25,650	(6.39)	1,722	12M	310B
1402/12/07	28,650	25,750	29,000	27,400	0.74	2,262	9M	238B
1402/12/05	26,400	26,000	29,000	27,200	(2.68)	3,145	16M	430B
1402/12/02	28,750	27,850	29,700	27,950	(6.52)	712	3M	92B
1402/12/01	32,300	29,150	32,800	29,900	(4.47)	2,248	10M	294B
1402/11/30	28,500	28,500	31,650	31,300	5.74	2,173	16M	485B
1402/11/29	29,600	29,600	29,600	29,600	(6.92)	202	543K	16B
1402/11/28	32,500	31,700	32,600	31,800	(6.61)	525	1M	46B
1402/11/25	35,000	32,800	36,950	34,050	(1.87)	2,759	10M	324B
1402/11/24	34,950	33,200	36,050	34,700	0.29	3,225	13M	446B
1402/11/23	34,600	33,000	34,950	34,600	5.81	1,961	9M	324B
1402/11/21	31,700	31,200	33,350	32,700	4.81	1,970	9M	281B
1402/11/18	31,000	29,650	33,000	31,200	(2.04)	2,903	14M	431B
1402/11/17	31,900	31,000	33,100	31,850	2.74	3,130	11M	342B
1402/11/16	29,700	29,700	31,050	31,000	6.71	839	8M	244B
1402/11/15	30,850	27,400	31,400	29,050	(1.36)	3,181	20M	567B
1402/11/11	29,600	29,000	29,600	29,450	5.75	118	583K	17B
1402/11/10	25,700	25,550	28,000	27,850	6.30	1,495	11M	304B
1402/11/09	29,350	25,700	29,350	26,200	(5.07)	3,975	20M	517B
1402/11/08	27,600	26,700	27,750	27,600	6.36	485	3M	74B
1402/11/07	26,000	25,550	26,000	25,950	6.79	765	5M	121B
1402/11/04	23,900	23,380	25,030	24,300	3.85	1,990	12M	293B
1402/11/03	23,430	22,500	23,430	23,400	6.85	2,152	23M	549B
1402/11/02	21,920	21,350	21,920	21,900	6.88	662	9M	205B
1402/11/01	20,490	20,490	20,490	20,490	7.00	322	4M	86B
1402/10/30	18,200	18,000	19,350	19,150	5.86	781	6M	107B
1402/10/27	18,350	17,710	18,670	18,090	0.39	595	5M	98B
1402/10/26	18,400	17,820	18,400	18,020	(3.38)	483	2M	32B
1402/10/25	18,070	18,070	19,100	18,650	2.59	558	2M	33B
1402/10/24	17,800	17,450	18,840	18,180	0.06	1,140	5M	87B
1402/10/23	18,520	17,800	19,190	18,170	(4.52)	1,087	5M	85B
1402/10/20	19,000	18,800	19,380	19,030	(0.16)	438	2M	35B
1402/10/19	19,750	18,700	20,250	19,060	(3.4)	583	3M	54B
1402/10/18	19,500	19,050	20,190	19,730	2.44	696	3M	55B
1402/10/17	18,520	18,520	19,760	19,260	2.45	599	3M	49B
1402/10/16	18,830	18,350	19,680	18,800	(3.14)	836	3M	55B
1402/10/13	20,910	18,780	20,910	19,410	(3.86)	993	5M	88B
1402/10/12	21,000	19,700	21,090	20,190	2.07	1,250	6M	118B
1402/10/11	19,000	18,900	19,940	19,780	6.12	1,395	7M	145B
1402/10/10	18,080	17,820	19,300	18,640	0.70	999	3M	63B
1402/10/09	19,340	17,750	19,340	18,510	2.32	1,681	11M	197B
1402/10/06	18,070	17,990	18,100	18,090	6.91	304	3M	57B
1402/10/02	17,070	16,520	17,590	17,020	(0.18)	1,170	7M	124B
1402/09/29	15,980	15,980	17,610	17,050	1.79	1,248	5M	93B
1402/09/28	16,950	16,370	17,550	16,750	(4.72)	1,491	6M	105B
1402/09/27	18,700	17,400	18,700	17,580	(5.99)	2,241	15M	260B
1402/09/25	19,450	18,150	19,880	18,700	(3.16)	1,413	5M	100B
1402/09/22	18,260	18,000	19,520	19,310	5.81	1,576	10M	200B
1402/09/21	18,870	17,680	18,870	18,250	(3.54)	1,329	6M	110B
1402/09/20	19,200	18,210	19,300	18,920	4.82	1,743	10M	191B
1402/09/19	18,060	17,600	18,060	18,050	6.93	734	7M	119B
1402/09/18	15,100	15,100	17,080	16,880	5.70	984	8M	139B
1402/09/15	15,710	15,410	16,450	15,970	0.31	698	4M	68B
1402/09/14	16,950	15,400	16,950	15,920	(1.67)	996	7M	115B
1402/09/13	15,780	15,500	16,410	16,190	5.54	1,118	7M	113B
1402/09/12	15,250	14,620	15,460	15,340	6.16	895	6M	97B
1402/09/11	13,930	13,930	14,900	14,450	3.73	882	8M	119B
1402/09/08	13,810	13,640	14,150	13,930	1.53	584	3M	37B
1402/09/07	14,700	13,640	14,700	13,720	(6.41)	955	8M	116B
1402/09/06	15,000	14,250	15,070	14,660	(4.31)	855	6M	91B
1402/09/05	15,700	14,810	16,060	15,320	(3.77)	1,287	8M	123B
1402/09/04	16,060	15,190	16,060	15,920	6.06	1,745	17M	268B
1402/09/01	14,800	14,800	15,010	15,010	6.99	177	3M	42B
1402/08/30	13,780	13,460	14,140	14,030	6.13	503	5M	72B
1402/08/29	13,250	12,850	13,520	13,220	2.96	511	3M	46B
1402/08/28	12,600	11,800	13,210	12,840	3.55	476	5M	58B
1402/08/27	12,500	12,120	12,690	12,400	(0.88)	214	2M	23B
1402/08/24	12,090	12,090	12,850	12,510	(1.26)	308	2M	22B
1402/08/23	12,630	12,350	13,100	12,670	(3.36)	434	2M	29B
1402/08/22	12,500	12,500	13,300	13,110	1.16	439	3M	34B
1402/08/21	12,410	12,300	13,440	12,960	3.02	349	3M	33B
1402/08/20	11,700	11,700	12,850	12,580	4.75	586	4M	49B
1402/08/17	12,280	11,670	12,280	12,010	1.61	302	2M	20B
1402/08/16	11,650	11,530	12,220	11,820	1.37	417	3M	39B
1402/08/15	11,800	11,220	11,860	11,660	(0.26)	141	1M	13B
1402/08/14	11,870	11,300	12,000	11,690	(1.43)	265	2M	18B
1402/08/13	11,990	11,540	12,340	11,860	2.77	315	2M	25B
1402/08/10	11,510	11,470	11,800	11,540	(1.95)	173	1M	13B
1402/08/09	11,950	11,210	12,100	11,770	1.38	226	1M	15B
1402/08/08	11,550	11,330	11,870	11,610	2.93	197	964K	11B
1402/08/07	10,300	10,300	11,540	11,280	4.16	139	788K	9B
1402/08/06	10,820	10,750	11,490	10,830	(6.23)	244	2M	22B
1402/08/03	11,300	11,300	11,650	11,550	1.85	205	2M	19B
1402/08/02	11,250	11,060	11,890	11,340	0.53	162	1M	15B
1402/08/01	11,000	10,740	11,500	11,280	0.80	339	3M	33B
1402/07/30	11,100	10,900	11,390	11,190	4.19	258	2M	19B
1402/07/29	10,950	10,470	10,950	10,740	1.70	178	811K	9B
1402/07/26	10,670	10,350	10,760	10,560	(5.04)	261	2M	16B
1402/07/25	11,400	10,670	11,780	11,120	(0.8)	436	2M	25B
1402/07/24	10,870	10,500	11,250	11,210	6.56	330	3M	38B
1402/07/23	10,640	10,270	10,870	10,520	(1.13)	158	1M	11B
1402/07/22	10,670	10,410	10,990	10,640	0.0	193	846K	9B
1402/07/19	10,960	10,540	10,960	10,640	1.24	162	710K	8B
1402/07/18	11,280	10,220	11,280	10,510	(2.23)	298	2M	21B
1402/07/17	10,190	10,190	10,970	10,750	(1.29)	195	1M	11B
1402/07/16	11,000	10,840	11,200	10,890	(6.52)	268	2M	25B
1402/07/15	11,330	11,320	12,000	11,650	(0.6)	271	1M	16B
1402/07/12	11,630	10,770	12,070	11,720	1.82	225	1M	13B
1402/07/10	11,260	11,100	11,640	11,510	5.69	350	2M	24B
1402/07/09	10,760	10,640	11,180	10,890	0.37	133	1M	14B
1402/07/08	11,100	10,720	11,190	10,850	(1.72)	209	718K	8B
1402/07/05	11,030	10,960	11,280	11,040	(2.99)	269	1M	15B
1402/07/04	11,620	11,160	11,660	11,380	0.18	427	2M	28B
1402/07/03	10,960	10,610	11,440	11,360	6.17	601	6M	65B
1402/07/01	11,010	10,600	11,010	10,700	(1.47)	219	656K	7B
1402/06/29	11,100	10,700	11,250	10,860	(1.63)	206	1M	13B
1402/06/28	10,450	10,450	11,290	11,040	0.73	238	953K	11B
1402/06/27	11,250	10,660	11,340	10,960	(3.52)	415	3M	28B
1402/06/26	11,510	11,260	11,670	11,360	0.89	487	3M	34B
1402/06/22	11,260	11,000	11,260	11,260	6.93	428	6M	62B
1402/06/21	10,530	10,530	10,530	10,530	6.90	80	1M	14B
1402/06/18	10,430	9,720	10,430	9,850	(4.37)	204	907K	9B
1402/06/14	10,300	10,180	10,520	10,300	(0.39)	237	1M	11B
1402/06/13	10,290	10,100	10,510	10,340	(0.67)	208	1M	13B
1402/06/12	10,340	10,290	10,500	10,410	0.39	111	663K	7B
1402/06/11	10,850	10,160	10,850	10,370	(1.71)	166	986K	10B
1402/06/08	11,040	10,240	11,040	10,550	0.19	204	1M	12B
1402/06/07	11,000	10,400	11,000	10,530	(0.19)	131	397K	4B
1402/06/06	10,800	10,300	10,800	10,550	0.09	299	1M	12B
1402/06/05	10,580	10,260	10,720	10,540	5.08	236	1M	14B
1402/06/04	10,190	9,500	10,390	10,030	2.66	291	3M	29B
1402/06/01	9,940	9,550	9,940	9,770	0.41	157	987K	10B
1402/05/31	9,700	9,530	10,340	9,730	(3.66)	236	1M	14B
1402/05/30	10,190	10,010	10,440	10,100	1.00	148	529K	5B
1402/05/29	10,690	9,800	10,690	10,000	(1.57)	227	1M	12B
1402/05/28	10,950	9,830	10,950	10,160	(1.74)	210	1M	14B
1402/05/25	10,340	10,170	10,880	10,340	0.68	218	1M	12B
1402/05/24	10,850	10,150	10,850	10,270	(5.61)	339	2M	19B
1402/05/23	11,110	10,700	11,220	10,880	1.02	161	925K	10B
1402/05/22	10,690	10,370	11,120	10,770	(3.06)	250	2M	17B
1402/05/21	11,940	10,800	11,940	11,110	(3.05)	210	940K	10B
1402/05/18	10,940	10,940	11,770	11,460	0.09	299	2M	28B
1402/05/17	11,960	11,170	11,960	11,450	(4.34)	236	1M	15B
1402/05/16	12,210	11,720	12,420	11,970	(1.48)	342	2M	21B
1402/05/15	12,490	11,960	12,490	12,150	3.32	356	2M	20B
1402/05/14	10,950	10,950	11,820	11,760	6.43	413	3M	35B
1402/05/10	10,860	10,840	11,380	11,050	2.98	246	1M	12B
1402/05/09	10,590	10,510	10,890	10,730	2.39	270	2M	17B
1402/05/08	10,550	9,900	10,970	10,480	(0.57)	447	3M	28B
1402/05/07	11,000	10,300	11,000	10,540	0.09	235	1M	13B
1402/05/04	11,000	10,290	11,000	10,530	0.77	172	1M	11B
1402/05/03	10,750	10,010	10,750	10,450	0.10	212	1M	14B
1402/05/02	10,880	10,300	10,880	10,440	1.66	338	2M	21B
1402/05/01	10,100	10,000	10,700	10,270	(2.75)	353	2M	21B
1402/04/31	11,190	10,480	11,190	10,560	(6.22)	301	2M	24B
1402/04/28	11,570	10,890	11,690	11,260	1.08	436	3M	31B
1402/04/27	10,670	10,670	11,260	11,140	5.79	304	2M	25B
1402/04/26	11,020	10,390	11,730	10,530	(5.73)	496	4M	46B
1402/04/25	11,990	11,020	12,230	11,170	(5.66)	389	3M	36B
1402/04/24	11,620	11,530	12,320	11,840	1.89	250	1M	13B
1402/04/21	12,170	11,560	12,170	11,620	(6.52)	476	3M	30B
1402/04/20	12,570	11,850	13,150	12,430	(2.43)	542	3M	37B
1402/04/19	13,000	12,410	13,200	12,740	(0.86)	438	3M	38B
1402/04/18	13,310	12,450	13,310	12,850	(3.46)	647	4M	57B
1402/04/17	14,000	13,020	14,000	13,310	(3.62)	592	2M	31B
1402/04/14	14,570	13,550	14,570	13,810	(1.43)	710	3M	38B
1402/04/13	13,580	13,020	14,680	14,010	2.04	905	5M	75B
1402/04/12	13,400	13,400	14,150	13,730	(2.21)	939	5M	74B
1402/04/11	13,550	13,430	14,150	14,040	6.12	1,026	9M	125B
1402/04/10	12,500	12,500	13,310	13,230	6.35	1,128	9M	121B
1402/04/07	12,550	11,800	12,970	12,440	(0.88)	695	3M	43B
1402/04/06	13,500	12,350	13,850	12,550	(5.43)	840	4M	56B
1402/04/05	13,700	12,870	14,190	13,270	(3.98)	1,136	7M	88B
1402/04/04	13,800	13,280	14,460	13,820	2.07	1,150	6M	86B
1402/04/03	13,120	12,010	13,730	13,540	5.45	1,389	10M	131B
1402/03/31	11,950	11,950	12,950	12,840	6.03	1,193	9M	114B
1402/03/30	12,880	12,060	12,880	12,110	(6.56)	1,129	9M	108B
1402/03/29	13,120	12,330	13,120	12,960	5.62	2,717	26M	339B
1402/03/28	12,270	12,270	12,270	12,270	6.97	172	2M	24B
1402/03/27	11,470	11,470	11,470	11,470	7.00	141	2M	20B
1402/03/24	10,720	10,720	10,720	10,720	6.99	90	2M	26B
1402/03/23	9,280	9,110	10,110	10,020	6.03	539	9M	90B
1402/03/22	10,410	9,270	10,410	9,450	(5.12)	590	3M	33B
1402/03/21	9,740	9,740	10,300	9,960	(3.86)	648	2M	24B
1402/03/20	10,730	10,350	10,730	10,360	(6.83)	390	2M	26B
1402/03/17	11,200	10,820	11,250	11,120	(0.63)	386	2M	19B
1402/03/16	11,650	11,000	11,650	11,190	0.27	376	1M	16B
1402/03/13	10,650	10,650	11,370	11,160	0.63	387	2M	18B
1402/03/10	11,260	10,900	11,580	11,090	(3.4)	539	3M	31B
1402/03/09	11,300	11,000	11,800	11,480	1.23	561	3M	31B
1402/03/08	11,170	11,060	12,400	11,340	(4.63)	914	4M	48B
1402/03/07	12,020	11,850	12,780	11,890	(6.67)	621	3M	40B
1402/03/06	12,360	12,360	13,150	12,740	0.79	759	3M	35B
1402/03/03	12,400	12,040	12,870	12,640	0.32	875	5M	64B
1402/03/02	12,900	12,270	13,100	12,600	(1.18)	688	3M	42B
1402/03/01	12,740	12,420	13,100	12,750	2.82	731	4M	46B
1402/02/31	11,990	11,990	12,780	12,400	(0.64)	719	3M	38B
1402/02/30	12,070	12,070	13,050	12,480	1.71	1,048	5M	65B
1402/02/27	12,690	11,900	12,700	12,270	(2.62)	1,462	6M	73B
1402/02/25	13,650	12,230	13,650	12,600	(4.18)	1,446	8M	97B
1402/02/24	12,610	12,500	13,440	13,150	3.38	1,315	9M	114B
1402/02/23	13,650	12,610	13,650	12,720	(6.13)	955	5M	68B
1402/02/20	14,350	12,700	14,350	13,550	0.97	3,347	17M	230B
1402/02/19	12,970	12,970	14,700	13,420	(3.73)	7,092	40M	539B
1402/02/18	13,150	13,150	13,150	13,940	(1.34)	42	203K	3B
1402/02/13	14,190	14,190	14,190	14,130	6.48	56	1M	18B
1402/02/12	13,270	13,270	13,270	13,270	6.93	146	2M	22B
1402/02/11	12,410	12,410	12,410	12,410	6.98	241	2M	30B
1402/02/10	11,400	10,890	12,000	11,600	3.39	1,291	11M	133B
1402/02/09	10,680	10,680	11,910	11,220	0.72	986	6M	70B
1402/02/06	11,660	10,730	11,800	11,140	(1.68)	1,132	6M	71B
1402/02/05	11,350	10,720	11,400	11,330	6.29	1,433	11M	125B
1402/02/04	10,410	10,400	10,820	10,660	5.34	987	8M	82B
1402/01/30	10,050	9,780	10,380	10,120	(0.2)	1,167	10M	96B
1402/01/29	9,920	9,800	10,380	10,140	3.79	1,129	12M	121B
1402/01/28	9,600	9,440	10,020	9,770	0.51	1,103	8M	80B
1402/01/27	9,970	9,460	9,970	9,720	3.18	1,295	8M	79B
1402/01/26	9,050	9,050	9,440	9,420	6.68	983	10M	97B
1402/01/22	8,960	8,510	9,050	8,830	(2.75)	1,551	12M	102B
1402/01/21	9,580	8,740	9,690	9,080	(3.3)	1,491	9M	78B
1402/01/20	9,650	9,130	9,800	9,390	(4.09)	1,962	14M	131B
1402/01/19	9,380	9,380	10,010	9,790	2.84	1,411	8M	74B
1402/01/16	9,140	9,140	9,750	9,520	0.74	1,158	7M	66B
1402/01/15	9,680	9,070	10,130	9,450	(2.98)	2,037	14M	130B
1402/01/14	9,770	9,680	10,000	9,740	(6.35)	1,787	11M	108B
1402/01/09	10,880	9,970	10,880	10,400	2.26	1,247	6M	67B
1402/01/08	10,230	9,820	10,230	10,170	6.27	973	10M	102B
1402/01/06	9,190	8,990	9,370	9,080	3.65	98	428K	4B
1402/01/05	8,450	8,300	9,020	8,760	3.91	823	7M	66B
1401/12/28	8,590	8,260	8,590	8,430	(1.86)	553	5M	39B
1401/12/27	8,340	8,330	8,660	8,590	6.05	616	6M	51B
1401/12/24	8,100	7,990	8,240	8,100	2.02	448	3M	22B
1401/12/23	7,650	7,650	8,070	7,940	2.19	575	3M	21B
1401/12/22	7,480	7,450	8,090	7,770	0.0	649	4M	28B
1401/12/21	8,150	7,650	8,150	7,770	(5.47)	748	6M	43B
1401/12/20	7,850	7,850	8,370	8,220	4.31	878	7M	55B
1401/12/16	7,500	7,500	8,010	7,880	4.23	772	8M	64B
1401/12/15	7,420	7,350	7,740	7,560	2.16	603	5M	39B
1401/12/14	7,430	7,230	7,760	7,400	(1.46)	667	6M	48B
1401/12/13	7,770	7,350	7,770	7,510	(3.84)	663	6M	44B
1401/12/10	7,240	7,240	7,910	7,810	5.54	1,747	23M	179B
1401/12/09	7,050	7,050	7,610	7,400	3.93	776	6M	43B
1401/12/08	7,390	6,970	7,390	7,120	(4.69)	891	6M	42B
1401/12/07	7,590	7,150	7,900	7,470	0.0	1,033	10M	72B
1401/12/06	7,110	7,110	7,600	7,470	4.92	836	7M	54B
1401/12/03	7,180	6,920	7,290	7,120	(2.73)	807	5M	38B
1401/12/02	7,210	7,090	7,550	7,320	(1.61)	2,160	18M	128B
1401/12/01	7,700	7,160	7,920	7,440	(2.36)	2,313	19M	138B
1401/11/30	7,590	7,350	7,840	7,620	3.96	1,387	12M	93B
1401/11/26	6,940	6,930	7,460	7,330	5.01	1,294	14M	105B
1401/11/25	6,710	6,710	7,120	6,980	1.01	780	6M	43B
1401/11/24	7,150	6,620	7,330	6,910	(2.68)	1,282	10M	72B
1401/11/23	7,280	6,830	7,280	7,100	2.75	926	7M	51B
1401/11/19	6,890	6,400	6,970	6,910	5.98	695	9M	62B
1401/11/18	6,430	6,400	6,540	6,520	6.54	534	6M	39B
1401/11/17	6,170	5,700	6,380	6,120	0.82	604	5M	32B
1401/11/16	6,580	6,000	6,580	6,070	(5.89)	762	11M	65B
1401/11/12	6,520	6,300	6,810	6,450	(4.16)	759	6M	42B
1401/11/11	6,400	6,200	7,110	6,730	1.05	1,359	17M	113B
1401/11/10	6,630	6,630	7,050	6,660	(6.46)	593	11M	70B
1401/11/09	7,120	7,120	7,120	7,120	(6.93)	92	3M	21B
1401/11/05	7,670	7,500	7,670	7,650	4.37	44	933K	7B
1401/11/04	6,930	6,930	7,350	7,330	6.70	1,224	18M	130B
1401/11/03	6,650	6,650	6,880	6,870	6.84	1,035	17M	117B
1401/11/02	6,250	6,170	6,600	6,430	0.63	595	6M	36B
1401/11/01	6,690	6,230	6,690	6,390	(4.48)	665	6M	39B
1401/10/28	6,850	6,530	6,960	6,690	(2.19)	855	9M	59B
1401/10/27	6,900	6,730	7,000	6,840	3.17	976	11M	76B
1401/10/26	6,260	6,260	6,710	6,630	5.57	982	13M	88B
1401/10/24	6,050	6,000	6,530	6,280	(0.16)	1,035	11M	69B
1401/10/21	6,370	6,029	6,373	6,290	5.59	1,696	19M	116B
1401/10/20	5,620	5,620	5,983	5,957	6.53	1,649	24M	142B
1401/10/19	5,560	5,451	5,616	5,592	6.53	436	8M	44B
1401/10/18	5,010	4,950	5,310	5,249	5.76	486	9M	46B
1401/10/17	4,820	4,820	5,050	4,963	2.75	332	3M	14B
1401/10/14	4,770	4,760	4,930	4,830	(2.03)	271	2M	10B
1401/10/13	4,870	4,800	5,040	4,930	0.0	363	4M	19B
1401/10/12	4,880	4,810	5,010	4,930	2.49	348	4M	18B
1401/10/11	4,850	4,690	5,110	4,810	(2.83)	403	4M	17B
1401/10/10	5,000	4,850	5,050	4,950	(5.06)	627	6M	29B
1401/10/07	5,070	4,936	5,379	5,214	2.92	593	6M	31B
1401/10/05	4,922	4,756	5,160	5,066	4.82	890	9M	44B
1401/10/04	4,700	4,700	4,900	4,833	3.53	333	3M	15B
1401/09/29	4,720	4,621	4,782	4,678	(3.21)	560	6M	28B
1401/09/28	5,000	4,700	5,001	4,833	(2.87)	512	5M	25B
1401/09/27	4,899	4,771	5,085	4,976	3.39	638	7M	33B
1401/09/26	4,774	4,652	4,847	4,813	1.69	451	4M	19B
1401/09/23	4,710	4,667	4,810	4,733	(1.44)	631	6M	29B
1401/09/22	4,876	4,707	4,989	4,802	(0.15)	786	9M	43B
1401/09/21	4,869	4,720	4,939	4,809	(3.7)	1,057	9M	44B
1401/09/20	4,841	4,820	5,066	4,994	5.47	1,798	28M	140B
1401/09/19	4,446	4,310	4,804	4,735	5.46	1,080	18M	87B
1401/09/16	4,532	4,446	4,541	4,490	(0.93)	289	2M	9B
1401/09/15	4,560	4,498	4,649	4,532	(0.64)	165	2M	8B
1401/09/14	4,636	4,501	4,741	4,561	(2.56)	379	4M	16B
1401/09/13	4,725	4,627	4,798	4,681	(0.85)	331	2M	10B
1401/09/12	4,555	4,555	4,808	4,721	0.0	241	2M	10B
1401/09/09	4,700	4,638	4,797	4,721	0.13	323	3M	13B
1401/09/08	4,590	4,540	4,825	4,715	1.40	484	5M	21B
1401/09/07	4,800	4,566	4,800	4,650	(1.27)	244	2M	10B
1401/09/06	4,888	4,630	4,890	4,710	(1.83)	628	4M	19B
1401/09/05	4,658	4,658	4,889	4,798	4.87	839	8M	39B
1401/09/02	4,535	4,476	4,649	4,575	2.21	373	5M	22B
1401/09/01	4,400	4,392	4,559	4,476	0.49	194	2M	10B
1401/08/30	4,450	4,420	4,555	4,454	(1.59)	201	2M	8B
1401/08/29	4,371	4,371	4,621	4,526	2.70	226	2M	10B
1401/08/28	4,506	4,350	4,508	4,407	(0.85)	183	1M	6B
1401/08/25	4,402	4,402	4,505	4,445	(0.29)	178	1M	6B
1401/08/24	4,384	4,380	4,540	4,458	1.66	225	2M	7B
1401/08/23	4,407	4,352	4,490	4,385	(1.44)	221	3M	12B
1401/08/22	4,550	4,403	4,550	4,449	(0.96)	291	2M	11B
1401/08/21	4,473	4,450	4,590	4,492	(0.6)	341	3M	15B
1401/08/18	4,376	4,375	4,580	4,519	(0.13)	368	4M	17B
1401/08/17	4,700	4,405	4,710	4,525	(1.24)	468	4M	19B
1401/08/16	4,421	4,421	4,677	4,582	4.47	592	7M	30B
1401/08/15	4,397	4,322	4,494	4,386	(0.14)	508	4M	17B
1401/08/14	4,375	4,280	4,507	4,392	1.06	534	4M	18B
1401/08/11	4,154	4,154	4,450	4,346	2.57	743	7M	28B
1401/08/10	4,300	4,120	4,360	4,237	0.40	733	7M	29B
1401/08/09	4,250	4,100	4,308	4,220	1.86	832	9M	38B
1401/08/08	3,823	3,823	4,173	4,143	6.23	676	11M	45B
1401/08/07	3,980	3,825	4,070	3,900	(0.26)	231	3M	12B
1401/08/04	4,000	3,823	4,025	3,910	(0.03)	383	4M	15B
1401/08/03	3,820	3,820	4,009	3,911	1.11	259	3M	11B
1401/08/02	3,883	3,820	3,950	3,868	(1.58)	165	1M	5B
1401/08/01	3,960	3,906	3,998	3,930	(1.33)	157	780K	3B
1401/07/30	4,011	3,931	4,049	3,983	(0.7)	128	926K	4B
1401/07/27	4,069	3,970	4,069	4,011	(0.25)	178	1M	6B
1401/07/26	4,090	3,976	4,090	4,021	(0.74)	178	3M	11B
1401/07/25	3,981	3,981	4,099	4,051	1.35	149	1M	5B
1401/07/24	4,010	3,961	4,130	3,997	(3.57)	178	1M	6B
1401/07/23	3,961	3,960	4,376	4,145	1.15	278	4M	17B
1401/07/20	4,172	4,050	4,172	4,098	(0.61)	177	2M	9B
1401/07/19	4,000	3,906	4,239	4,123	3.80	269	3M	11B
1401/07/18	3,979	3,890	4,050	3,972	1.74	120	1M	4B
1401/07/17	3,977	3,877	3,999	3,904	(3.7)	171	2M	8B
1401/07/16	3,952	3,952	4,130	4,054	1.17	111	1M	4B
1401/07/12	4,059	3,942	4,157	4,007	(1.45)	138	1M	4B
1401/07/11	4,012	3,950	4,177	4,066	3.78	266	4M	18B
1401/07/10	3,876	3,876	4,072	3,918	(2.9)	258	3M	13B
1401/07/09	4,109	3,908	4,217	4,035	(3.47)	210	2M	7B
1401/07/06	4,186	4,121	4,229	4,180	1.53	200	2M	6B
1401/07/04	3,960	3,960	4,196	4,117	1.91	146	1M	4B
1401/07/02	4,215	3,999	4,298	4,040	(6.05)	319	3M	11B
1401/06/30	4,309	4,246	4,363	4,300	1.30	339	3M	12B
1401/06/29	4,150	4,101	4,326	4,245	1.90	386	4M	17B
1401/06/28	4,166	4,123	4,250	4,166	(2.0)	201	2M	6B
1401/06/27	4,302	4,160	4,398	4,251	(3.17)	274	2M	9B
1401/06/23	4,263	4,263	4,467	4,390	(0.34)	222	2M	8B
1401/06/22	4,430	4,300	4,547	4,405	(2.57)	414	3M	15B
1401/06/21	4,665	4,432	4,719	4,521	(2.42)	354	2M	11B
1401/06/20	4,270	4,270	4,694	4,633	5.61	653	7M	31B
1401/06/19	4,402	4,249	4,534	4,387	(0.34)	377	4M	16B
1401/06/16	4,400	4,345	4,500	4,402	(1.7)	236	2M	7B
1401/06/15	4,444	4,435	4,550	4,478	(1.04)	197	1M	5B
1401/06/14	4,470	4,470	4,670	4,525	(0.53)	268	2M	8B
1401/06/13	4,565	4,500	4,657	4,549	(2.34)	372	3M	11B
1401/06/12	4,772	4,600	4,794	4,658	(2.39)	358	2M	9B
1401/06/09	4,652	4,551	4,918	4,772	0.82	891	6M	30B
1401/06/08	4,516	4,446	4,810	4,733	2.76	1,306	11M	52B
1401/06/07	4,520	4,513	4,699	4,606	2.45	404	3M	12B
1401/06/06	4,499	4,300	4,619	4,496	0.33	563	4M	17B
1401/06/05	4,423	4,241	4,568	4,481	3.49	517	4M	17B
1401/06/02	4,230	4,200	4,397	4,330	2.51	244	2M	9B
1401/06/01	4,166	4,121	4,280	4,224	3.43	252	2M	7B
1401/05/31	4,077	4,056	4,173	4,084	(0.56)	237	2M	7B
1401/05/30	4,073	4,073	4,149	4,107	0.37	174	896K	4B
1401/05/29	4,224	4,061	4,224	4,092	(4.1)	285	2M	10B
1401/05/26	4,324	4,205	4,439	4,267	(2.31)	221	2M	7B
1401/05/25	4,330	4,256	4,445	4,368	0.58	209	2M	7B
1401/05/24	4,442	4,300	4,503	4,343	(3.21)	351	3M	11B
1401/05/23	4,460	4,340	4,610	4,487	2.35	428	4M	19B
1401/05/22	4,300	4,259	4,460	4,384	1.91	277	2M	9B
1401/05/19	4,283	4,196	4,434	4,302	(0.55)	226	2M	7B
1401/05/18	4,296	4,070	4,445	4,326	(0.05)	409	4M	17B
1401/05/15	4,270	4,200	4,438	4,328	3.27	380	3M	12B
1401/05/12	4,268	4,110	4,276	4,191	0.96	393	3M	13B
1401/05/11	4,132	4,014	4,248	4,151	0.31	483	3M	10B
1401/05/10	4,081	4,080	4,198	4,138	4.44	475	3M	12B
1401/05/09	3,986	3,860	4,050	3,962	(0.38)	445	3M	14B
1401/05/08	4,010	3,856	4,168	3,977	(2.09)	238	1M	4B
1401/05/05	3,883	3,883	4,157	4,062	3.57	346	2M	7B
1401/05/04	4,180	3,833	4,180	3,922	(3.8)	453	3M	13B
1401/05/03	4,310	4,058	4,310	4,077	(5.56)	370	2M	10B
1401/05/02	4,400	4,230	4,530	4,317	(3.01)	316	1M	6B
1401/05/01	4,607	4,361	4,607	4,451	(2.11)	513	3M	12B
1401/04/29	4,624	4,481	4,625	4,547	0.60	296	2M	9B
1401/04/28	4,505	4,440	4,660	4,520	(3.29)	469	3M	14B
1401/04/26	4,644	4,400	4,879	4,674	0.65	854	5M	24B
1401/04/25	4,842	4,597	4,960	4,644	(5.03)	740	7M	34B
1401/04/22	5,000	4,790	5,100	4,890	(1.41)	300	2M	8B
1401/04/21	4,730	4,680	5,190	4,960	1.02	342	2M	9B
1401/04/20	5,130	4,880	5,150	4,910	(5.39)	461	4M	18B
1401/04/18	5,400	5,130	5,400	5,190	(2.08)	305	2M	8B
1401/04/15	5,120	5,120	5,420	5,300	1.15	373	3M	15B
1401/04/14	5,300	5,120	5,480	5,240	(3.32)	468	2M	11B
1401/04/13	5,180	5,180	5,560	5,420	0.18	517	4M	20B
1401/04/12	5,500	5,200	5,580	5,410	(0.37)	628	3M	18B
1401/04/11	5,170	5,110	5,460	5,430	5.23	827	9M	51B
1401/04/08	5,190	5,070	5,300	5,160	(4.27)	948	7M	34B
1401/04/07	5,360	5,200	5,580	5,390	(1.46)	929	6M	35B
1401/04/06	5,750	5,260	5,770	5,470	(1.62)	1,358	10M	54B
1401/04/05	5,350	5,190	5,600	5,560	5.10	1,658	21M	118B
1401/04/04	4,970	4,970	5,320	5,290	5.38	969	11M	61B
1401/04/01	4,732	4,732	5,147	5,020	0.46	561	3M	17B
1401/03/31	5,140	4,977	5,140	4,997	(5.61)	258	2M	10B
1401/03/30	5,540	5,196	5,590	5,294	(4.22)	1,021	9M	46B
1401/03/29	5,450	5,300	5,565	5,527	5.28	424	5M	28B
1401/03/28	5,120	4,976	5,276	5,250	5.46	763	9M	47B
1401/03/25	4,900	4,860	5,120	4,978	(0.38)	376	3M	14B
1401/03/24	5,250	4,852	5,250	4,997	(1.19)	541	3M	16B
1401/03/23	4,965	4,901	5,121	5,057	4.66	387	3M	13B
1401/03/22	4,760	4,622	4,951	4,832	0.46	383	5M	23B
1401/03/21	4,999	4,700	4,999	4,810	0.84	363	2M	8B
1401/03/18	4,850	4,690	4,960	4,770	(2.25)	403	2M	8B
1401/03/17	4,970	4,810	5,140	4,880	(4.5)	646	4M	20B
1401/03/16	5,420	5,090	5,420	5,110	(5.55)	323	2M	11B
1401/03/11	5,630	5,290	5,630	5,410	(1.1)	441	2M	13B
1401/03/10	5,140	5,140	5,500	5,470	5.39	443	4M	22B
1401/03/09	5,100	5,030	5,390	5,190	0.97	503	4M	21B
1401/03/08	5,330	5,120	5,530	5,140	(5.51)	656	6M	31B
1401/03/07	5,790	5,360	5,790	5,440	(4.56)	715	6M	31B
1401/03/04	5,550	5,410	5,720	5,700	5.56	801	12M	68B
1401/03/03	5,250	5,230	5,520	5,400	(2.7)	485	3M	16B
1401/03/02	6,020	5,480	6,020	5,550	(4.64)	568	4M	24B
1401/03/01	5,730	5,510	5,990	5,820	0.52	590	3M	16B
1401/02/31	5,900	5,680	6,190	5,790	(4.14)	843	5M	27B
1401/02/28	6,000	5,930	6,200	6,040	(2.74)	527	3M	15B
1401/02/27	6,280	5,920	6,360	6,210	1.80	778	5M	34B
1401/02/26	5,960	5,700	6,250	6,100	3.39	1,371	9M	54B
1401/02/25	6,210	5,750	6,220	5,900	(3.12)	962	6M	37B
1401/02/24	6,250	5,900	6,350	6,090	(2.4)	945	5M	33B
1401/02/21	6,290	6,140	6,340	6,240	2.63	643	4M	25B
1401/02/20	6,300	5,990	6,360	6,080	(4.55)	1,177	8M	47B
1401/02/19	6,480	6,200	6,600	6,370	(2.45)	853	5M	30B
1401/02/18	6,660	6,370	6,820	6,530	0.0	1,015	9M	57B
1401/02/17	6,400	6,400	6,550	6,530	5.66	1,129	12M	79B
1401/02/12	6,260	6,030	6,340	6,180	(2.22)	1,196	8M	49B
1401/02/11	6,310	6,160	6,480	6,320	(0.78)	712	4M	24B
1401/02/10	6,290	6,210	6,520	6,370	(0.47)	709	4M	28B
1401/02/07	6,360	6,200	6,680	6,400	(0.31)	1,163	6M	36B
1401/02/06	6,470	6,210	6,700	6,420	1.10	1,210	8M	52B
1401/02/05	6,190	6,070	6,400	6,350	5.13	1,039	11M	69B
1401/02/04	5,910	5,790	6,240	6,040	0.50	1,063	6M	38B
1401/01/31	5,950	5,750	6,230	6,010	2.21	1,235	9M	54B
1401/01/30	5,650	5,470	5,910	5,880	5.38	1,099	11M	65B
1401/01/29	5,480	5,450	5,780	5,580	2.01	822	7M	37B
1401/01/28	5,270	5,270	5,640	5,470	1.67	914	7M	37B
1401/01/27	5,380	5,230	5,600	5,380	(0.92)	696	4M	23B
1401/01/24	5,320	5,170	5,600	5,430	(0.18)	521	4M	24B
1401/01/23	5,540	5,370	5,620	5,440	(3.72)	327	2M	12B
1401/01/22	5,970	5,550	5,970	5,650	(3.25)	705	4M	22B
1401/01/21	6,080	5,630	6,100	5,840	(1.18)	664	3M	16B
1401/01/20	6,000	5,740	6,100	5,910	(0.34)	647	3M	19B
1401/01/17	5,790	5,680	5,940	5,930	4.77	577	7M	43B
1401/01/16	5,480	5,450	5,710	5,660	4.04	831	8M	44B
1401/01/15	5,640	5,310	5,790	5,440	(2.51)	835	4M	24B
1401/01/14	5,470	5,470	5,650	5,580	1.64	525	3M	17B
1401/01/10	5,640	5,350	5,640	5,490	(1.61)	608	4M	20B
1401/01/09	5,380	5,380	5,630	5,580	3.91	1,042	8M	44B
1401/01/08	0	0	0	5,370	0.0	978	6M	32B
1401/01/07	5,500	5,270	5,500	5,370	(2.89)	978	6M	32B
1401/01/06	5,450	5,300	5,640	5,530	2.79	1,378	12M	68B
1400/12/28	5,370	5,220	5,600	5,380	(2.02)	2,199	16M	86B
1400/12/25	5,844	5,288	5,844	5,491	(1.35)	1,356	23M	129B
1400/12/24	5,649	5,649	5,649	5,566	3.46	137	2M	12B
1400/12/23	5,494	5,494	5,494	5,380	2.81	114	2M	10B
1400/12/22	5,200	5,101	5,256	5,233	4.53	411	4M	21B
1400/12/21	4,895	4,770	5,041	5,006	4.27	460	4M	22B
1400/12/18	4,644	4,585	4,855	4,801	3.83	459	7M	35B
1400/12/17	4,553	4,454	4,720	4,624	(0.26)	184	1M	6B
1400/12/16	4,617	4,500	4,768	4,636	0.63	517	3M	16B
1400/12/15	4,260	4,260	4,676	4,607	3.44	724	6M	28B
1400/12/14	4,345	4,345	4,520	4,454	0.63	232	2M	10B
1400/12/11	4,506	4,365	4,506	4,426	(0.92)	347	6M	25B
1400/12/09	4,320	4,320	4,590	4,467	0.93	388	4M	18B
1400/12/08	4,480	4,250	4,504	4,426	(1.01)	320	2M	7B
1400/12/07	4,599	4,295	4,599	4,471	(0.07)	385	2M	10B
1400/12/04	4,468	4,229	4,612	4,474	0.52	617	4M	19B
1400/12/03	4,399	4,360	4,468	4,451	4.58	663	9M	39B
1400/12/02	4,124	4,020	4,329	4,256	3.23	523	7M	30B
1400/12/01	4,120	4,000	4,197	4,123	(0.31)	434	2M	9B
1400/11/30	4,262	3,997	4,262	4,136	(1.69)	318	2M	7B
1400/11/27	4,206	4,201	4,296	4,207	0.19	258	2M	8B
1400/11/25	4,185	4,184	4,308	4,199	0.55	312	2M	7B
1400/11/24	4,100	4,100	4,260	4,176	2.25	598	3M	13B
1400/11/23	4,020	3,980	4,190	4,084	(2.51)	241	2M	9B
1400/11/20	4,349	4,070	4,349	4,189	0.12	263	1M	6B
1400/11/19	4,150	4,021	4,345	4,184	(0.31)	202	709K	3B
1400/11/18	4,046	4,046	4,399	4,197	(1.43)	366	3M	13B
1400/11/17	4,200	4,102	4,200	4,258	(1.37)	116	949K	4B
1400/11/16	4,488	4,176	4,491	4,317	(1.77)	350	2M	8B
1400/11/13	4,500	4,280	4,500	4,395	(0.39)	234	1M	6B
1400/11/12	4,373	4,280	4,540	4,412	1.05	287	2M	8B
1400/11/11	4,410	4,230	4,481	4,366	(1.82)	472	3M	15B
1400/11/10	4,650	4,330	4,650	4,447	(2.41)	420	2M	9B
1400/11/09	4,632	4,400	4,730	4,557	(1.6)	621	3M	16B
1400/11/06	4,519	4,519	4,750	4,631	(2.63)	186	2M	8B
1400/11/05	4,523	4,523	4,523	4,756	(0.11)	11	65K	296M
1400/11/04	4,529	4,529	4,529	4,761	(0.13)	19	79K	357M
1400/11/03	4,540	4,540	4,540	4,767	(0.23)	20	144K	655M
1400/11/02	4,598	4,598	4,598	4,778	(1.28)	57	792K	4B
1400/10/29	4,700	4,700	4,790	4,840	(2.02)	113	1M	5B
1400/10/28	4,760	4,760	4,960	4,940	(1.4)	103	749K	4B
1400/10/27	5,160	4,890	5,160	5,010	(2.53)	279	2M	10B
1400/10/26	5,000	5,000	5,370	5,140	(2.28)	345	3M	14B
1400/10/25	5,160	5,120	5,360	5,260	(2.23)	267	1M	8B
1400/10/22	5,490	5,220	5,560	5,380	(2.0)	213	1M	7B
1400/10/21	5,590	5,270	5,660	5,490	(0.54)	331	2M	10B
1400/10/20	5,510	5,500	5,750	5,520	(4.5)	394	4M	23B
1400/10/19	5,710	5,600	5,790	5,780	(1.87)	318	1M	7B
1400/10/18	5,580	5,460	6,020	5,890	2.61	498	4M	25B
1400/10/15	6,100	5,731	6,100	5,740	(4.84)	350	3M	15B
1400/10/07	5,810	5,810	6,179	6,036	1.77	646	4M	22B
1400/10/06	6,000	5,749	6,079	5,931	1.45	391	2M	13B
1400/10/05	5,700	5,691	6,030	5,846	(2.4)	589	3M	18B
1400/10/04	5,980	5,820	6,087	5,990	3.31	465	4M	23B
1400/10/01	5,821	5,700	5,821	5,798	4.58	178	3M	15B
1400/09/30	5,558	5,360	5,558	5,544	4.72	253	3M	15B
1400/09/29	5,569	5,246	5,569	5,294	(4.13)	434	3M	15B
1400/09/28	5,360	5,300	5,800	5,522	(0.86)	256	1M	6B
1400/09/27	5,338	5,338	5,690	5,570	0.78	271	2M	9B
1400/09/24	5,600	5,351	5,679	5,527	(1.34)	341	2M	11B
1400/09/23	5,650	5,509	6,000	5,602	(3.38)	433	3M	18B
1400/09/22	5,990	5,786	6,000	5,798	(4.79)	346	2M	14B
1400/09/21	6,300	5,904	6,300	6,090	(2.0)	173	2M	9B
1400/09/20	6,000	6,000	6,288	6,214	(0.38)	219	909K	6B
1400/09/17	6,400	6,170	6,400	6,238	0.89	359	3M	17B
1400/09/16	6,090	5,925	6,293	6,183	(0.43)	444	3M	21B
1400/09/15	6,150	6,030	6,244	6,210	4.42	867	6M	36B
1400/09/14	5,932	5,903	6,109	5,947	(4.28)	566	3M	17B
1400/09/13	6,109	6,109	6,222	6,213	(3.37)	188	2M	10B
1400/09/10	6,300	6,201	6,400	6,430	(1.49)	146	753K	5B
1400/09/09	6,650	6,255	6,750	6,527	1.12	813	4M	28B
1400/09/08	6,150	5,900	6,489	6,455	4.45	894	8M	51B
1400/09/07	6,210	6,135	6,396	6,180	(4.29)	675	5M	29B
1400/09/06	6,402	6,358	6,699	6,457	(3.51)	493	2M	12B
1400/09/03	6,920	6,662	6,979	6,692	(4.56)	1,062	8M	52B
1400/09/02	7,100	6,917	7,500	7,012	(3.69)	1,473	12M	81B
1400/09/01	7,550	7,234	7,550	7,281	(4.37)	563	3M	21B
1400/08/30	8,000	7,293	8,000	7,614	(0.81)	1,714	15M	117B
1400/08/29	7,676	7,676	7,676	7,676	4.99	157	2M	19B
1400/08/26	7,438	7,438	7,438	7,311	3.20	136	1M	10B
1400/08/25	6,620	6,620	7,157	7,084	3.92	607	4M	29B
1400/08/24	6,802	6,724	7,090	6,817	(3.67)	525	4M	27B
1400/08/23	6,891	6,800	7,289	7,077	(0.77)	795	4M	25B
1400/08/22	7,130	7,094	7,470	7,132	(4.49)	667	4M	27B
1400/08/19	7,400	7,215	7,574	7,467	3.51	1,297	8M	58B
1400/08/18	7,135	7,029	7,767	7,214	(2.49)	1,312	10M	70B
1400/08/17	7,384	7,384	7,690	7,398	(4.81)	749	6M	46B
1400/08/16	7,903	7,689	8,080	7,772	(3.97)	609	3M	22B
1400/08/15	8,000	7,850	8,165	8,093	4.06	880	5M	39B
1400/08/12	7,782	7,580	7,990	7,777	(0.05)	1,003	5M	35B
1400/08/11	7,500	7,400	8,070	7,781	0.34	1,168	6M	48B
1400/08/10	7,725	7,725	8,117	7,755	(4.62)	1,290	11M	85B
1400/08/09	7,745	7,745	7,745	8,131	(0.26)	29	91K	704M
1400/08/08	8,122	8,122	8,376	8,152	(4.64)	461	3M	28B
1400/08/05	8,301	8,301	8,301	8,549	(2.15)	87	721K	6B
1400/08/04	8,371	8,371	8,371	8,737	(0.84)	63	282K	2B
1400/08/03	8,588	8,577	8,850	8,811	(2.4)	151	830K	7B
1400/08/01	8,513	8,513	9,309	9,028	0.75	767	3M	28B
1400/07/28	8,990	8,874	9,250	8,961	(4.07)	1,548	9M	82B
1400/07/27	9,355	9,251	9,700	9,341	(4.07)	1,316	6M	54B
1400/07/26	10,110	9,608	10,110	9,737	(3.72)	242	1M	13B
1400/07/25	9,505	9,502	10,235	10,113	3.74	2,161	12M	124B
1400/07/24	9,663	9,663	10,139	9,748	(4.16)	2,164	15M	146B
1400/07/21	9,790	9,790	9,790	10,171	(1.3)	51	342K	3B
1400/07/20	9,899	9,899	9,899	10,305	(1.1)	82	289K	3B
1400/07/19	10,390	10,330	10,990	10,420	(4.17)	374	2M	16B
1400/07/18	11,130	10,829	11,509	10,873	(4.61)	430	3M	35B
1400/07/17	11,010	10,911	11,920	11,398	(0.55)	929	4M	48B
1400/07/14	11,928	11,328	11,928	11,461	(3.88)	1,964	10M	109B
1400/07/12	11,884	11,701	12,180	11,924	2.19	1,664	8M	90B
1400/07/11	11,152	11,152	11,709	11,668	4.63	1,447	12M	136B
1400/07/10	11,500	10,721	11,550	11,152	(0.54)	1,762	10M	107B
1400/07/07	11,349	10,809	11,349	11,212	3.73	1,946	18M	203B
1400/07/06	10,905	10,905	10,905	10,809	4.07	140	1M	14B
1400/07/04	10,398	10,398	10,398	10,386	4.88	141	2M	16B
1400/07/03	10,038	10,038	10,038	9,903	3.59	107	1M	11B
1400/06/31	9,180	9,012	9,646	9,560	4.06	505	5M	51B
1400/06/30	9,498	9,025	9,800	9,187	(3.28)	691	3M	28B
1400/06/29	9,510	9,396	9,920	9,499	(3.95)	1,088	6M	60B
1400/06/28	9,710	9,703	10,499	9,890	(3.16)	450	2M	23B
1400/06/27	10,592	10,150	10,638	10,213	(4.41)	471	4M	36B
1400/06/24	11,285	10,440	11,285	10,684	(2.78)	1,160	4M	47B
1400/06/23	10,510	10,510	11,294	10,989	2.16	1,120	4M	46B
1400/06/22	10,754	10,754	11,100	10,757	(4.97)	785	6M	69B
1400/06/21	11,400	11,154	11,490	11,320	(3.59)	332	997K	11B
1400/06/20	11,890	11,200	12,102	11,741	1.87	1,714	8M	90B
1400/06/17	10,700	10,700	11,608	11,526	4.25	2,080	10M	110B
1400/06/16	11,200	10,550	11,400	11,056	1.22	2,080	9M	101B
1400/06/15	10,923	10,923	10,923	10,923	5.00	322	2M	24B
1400/06/14	10,240	10,134	10,454	10,403	4.48	679	6M	61B
1400/06/13	9,920	9,550	10,300	9,957	0.14	1,548	6M	62B
1400/06/10	10,000	9,628	10,330	9,943	(1.5)	1,124	4M	42B
1400/06/09	9,760	9,740	10,340	10,094	(1.42)	905	3M	35B
1400/06/08	10,051	9,860	10,510	10,239	(1.34)	1,609	7M	70B
1400/06/07	10,410	9,999	10,452	10,378	4.25	2,094	12M	129B
1400/06/06	9,740	9,613	10,093	9,955	3.56	544	3M	28B
1400/06/03	9,750	9,472	9,750	9,613	0.31	1,137	4M	36B
1400/06/02	9,420	9,298	9,850	9,583	0.63	1,461	6M	58B
1400/06/01	9,799	9,250	9,799	9,523	(0.53)	1,335	5M	51B
1400/05/31	9,642	9,210	9,836	9,574	1.48	1,343	6M	53B
1400/05/24	9,259	9,060	9,477	9,434	4.52	1,514	8M	72B
1400/05/23	8,871	8,770	9,153	9,026	3.53	1,658	7M	67B
1400/05/20	8,610	8,502	8,890	8,718	0.11	1,215	5M	45B
1400/05/19	8,811	8,610	8,880	8,708	1.20	832	3M	26B
1400/05/18	8,810	8,450	8,810	8,605	(1.99)	1,159	5M	41B
1400/05/17	8,790	8,533	8,920	8,780	(0.11)	939	3M	26B
1400/05/16	8,987	8,600	9,020	8,790	(0.2)	1,307	3M	27B
1400/05/13	8,967	8,620	8,967	8,808	2.31	1,425	5M	42B
1400/05/12	8,300	8,152	8,860	8,609	0.81	1,969	6M	52B
1400/05/11	8,750	8,450	8,890	8,540	(3.98)	878	3M	23B
1400/05/10	9,300	8,691	9,419	8,894	(2.77)	1,089	3M	30B
1400/05/09	8,901	8,901	9,198	9,147	4.42	823	3M	26B
1400/05/06	8,700	8,626	8,980	8,760	(3.52)	1,150	4M	37B
1400/05/05	9,470	8,924	9,470	9,080	(3.33)	1,060	4M	36B
1400/05/04	9,850	9,274	9,950	9,393	(3.78)	1,688	7M	64B
1400/04/28	9,700	9,640	10,000	9,762	(2.34)	1,170	4M	37B
1400/04/27	10,200	9,796	10,400	9,996	(1.68)	1,228	3M	32B
1400/04/26	10,000	9,878	10,273	10,167	3.91	2,191	10M	101B
1400/04/23	9,100	9,100	9,878	9,784	4.00	1,589	8M	74B
1400/04/22	9,519	9,320	9,771	9,408	(4.1)	1,328	6M	59B
1400/04/21	9,630	9,530	10,149	9,810	(2.08)	1,453	5M	49B
1400/04/20	10,000	9,801	10,159	10,018	1.29	1,136	4M	38B
1400/04/19	9,850	9,451	10,100	9,890	1.35	1,580	5M	54B
1400/04/16	9,810	9,400	9,940	9,758	0.78	1,194	4M	39B
1400/04/15	9,670	9,486	9,800	9,682	2.07	1,884	7M	71B
1400/04/14	9,540	9,427	9,904	9,486	(4.4)	2,205	12M	113B
1400/04/13	10,000	9,883	10,260	9,923	(4.61)	1,236	5M	45B
1400/04/12	10,300	9,920	10,700	10,403	1.66	2,510	9M	93B
1400/04/09	10,200	10,175	10,660	10,233	(4.45)	3,117	13M	130B
1400/04/08	10,592	10,537	11,249	10,710	(3.44)	2,382	10M	109B
1400/04/07	11,399	10,830	11,968	11,091	(30.56)	4,076	23M	257B
1400/04/06	15,176	15,176	15,176	15,971	(0.02)	3	4K	57M
1400/04/05	15,182	15,182	15,182	15,974	(0.04)	4	8K	127M
1400/04/02	15,185	15,185	15,185	15,981	(0.02)	2	4K	55M
1400/04/01	15,185	15,185	15,185	15,984	0.0	1	350	5M
1400/03/31	15,185	15,185	15,185	15,984	0.0	1	500	8M
1400/03/30	14,397	14,397	14,397	15,984	(0.08)	8	7K	100M
1400/03/29	15,198	15,198	15,198	15,996	(0.01)	2	800	12M
1400/03/26	15,199	15,199	15,199	15,997	(0.01)	2	859	13M
1400/03/24	15,207	15,207	15,207	15,998	(0.06)	2	10K	157M
1400/03/23	15,208	15,208	15,208	16,007	(0.01)	1	675	10M
1400/03/22	15,209	15,209	15,209	16,008	(0.01)	1	800	12M
1400/03/19	14,436	14,436	14,436	16,009	(0.19)	18	18K	260M
1400/03/18	15,316	15,316	15,316	16,040	(0.51)	9	95K	1B
1400/03/17	15,316	15,316	15,316	16,122	0.0	1	350	5M
1400/03/12	15,317	15,317	15,317	16,122	(0.01)	2	748	11M
1400/03/11	15,318	15,318	15,318	16,123	(0.01)	2	677	10M
1400/03/10	15,319	15,319	15,319	16,124	(0.01)	1	649	10M
1400/03/09	15,322	15,322	15,322	16,125	(0.02)	3	4K	56M
1400/03/08	15,325	15,325	15,325	16,128	(0.02)	5	3K	52M
1400/03/05	15,326	15,326	15,326	16,131	(0.01)	2	979	15M
1400/03/04	15,327	15,327	15,327	16,132	(0.01)	4	2K	23M
1400/03/02	15,328	15,328	15,328	16,133	(0.01)	2	2K	25M
1400/02/29	15,329	15,329	15,329	16,134	(0.01)	2	2K	25M
1400/02/28	15,330	15,330	15,330	16,135	(0.01)	2	994	15M
1400/02/25	15,330	15,330	15,330	16,136	0.0	1	360	6M
1400/02/21	15,652	15,652	15,652	16,136	0.0	4	3K	46M
1400/02/20	15,652	15,652	15,652	16,136	0.0	1	621	10M
1400/02/15	15,652	15,652	15,652	16,136	0.0	4	2K	32M
1400/02/13	15,652	15,652	15,652	16,136	0.0	2	700	11M
1400/02/11	15,652	15,652	15,652	16,136	0.0	1	684	11M
1400/02/08	15,653	15,653	15,653	16,136	(0.01)	3	8K	117M
1400/02/06	15,653	15,653	15,653	16,137	0.0	3	3K	43M
1400/02/05	15,653	15,653	15,653	16,137	0.0	1	380	6M
1400/02/04	15,653	15,653	15,653	16,137	0.0	2	1K	16M
1400/01/30	15,815	15,815	15,815	16,137	0.0	1	1K	17M
1400/01/28	15,815	15,815	15,815	16,137	0.0	2	713	11M
1400/01/24	15,817	15,817	15,817	16,137	(0.01)	2	16K	253M
1400/01/23	15,817	15,817	15,817	16,139	0.0	2	784	12M
1400/01/22	15,818	15,818	15,818	16,139	(0.01)	2	8K	123M
1400/01/21	15,818	15,818	15,818	16,140	0.0	2	685	11M
1400/01/18	15,819	15,819	15,819	16,140	(0.01)	1	12K	188M
1400/01/17	15,819	15,819	15,819	16,141	0.0	4	2K	37M
1400/01/16	15,819	15,819	15,819	16,141	0.0	1	533	8M
1400/01/15	15,819	15,819	15,819	16,141	0.0	3	1K	19M
1400/01/14	15,820	15,820	15,820	16,141	(0.01)	3	9K	136M
1400/01/11	15,821	15,821	15,821	16,142	(0.01)	8	6K	100M
1400/01/10	15,822	15,822	15,822	16,143	(0.01)	8	10K	154M
1400/01/08	15,823	15,823	15,823	16,144	(0.01)	7	7K	110M
1400/01/07	15,827	15,827	15,827	16,145	(0.02)	16	36K	577M
1399/12/27	15,837	15,837	15,837	16,149	(0.07)	50	102K	2B
1399/12/26	16,100	16,072	17,000	16,160	(1.46)	1,799	9M	153B
1399/12/25	16,074	16,074	16,074	16,400	(0.01)	20	17K	273M
1399/12/24	16,082	16,082	16,082	16,402	(0.05)	13	73K	1B
1399/12/23	16,090	16,090	16,090	16,410	(0.05)	10	74K	1B
1399/12/20	16,103	16,103	16,103	16,418	(0.08)	11	117K	2B
1399/12/19	16,137	16,137	16,137	16,431	(0.21)	50	319K	5B
1399/12/18	16,152	16,152	16,152	16,466	(0.09)	30	141K	2B
1399/12/17	16,158	16,158	16,158	16,481	(0.04)	22	53K	863M
1399/12/16	16,162	16,162	16,162	16,487	(0.02)	13	37K	601M
1399/12/13	16,165	16,165	16,165	16,491	(0.02)	24	29K	465M
1399/12/12	16,181	16,181	16,181	16,494	(0.1)	39	157K	3B
1399/12/11	16,271	16,271	16,271	16,511	(0.55)	102	833K	14B
1399/12/10	16,272	16,272	16,272	16,603	(0.01)	9	8K	137M
1399/12/09	16,276	16,276	16,276	16,604	(0.02)	21	36K	591M
1399/12/06	16,620	16,546	17,000	16,608	(1.63)	890	3M	57B
1399/12/05	16,757	16,757	17,400	16,883	(1.26)	1,449	8M	127B
1399/12/04	16,759	16,759	16,759	17,098	(0.02)	19	25K	420M
1399/12/03	16,877	16,867	17,198	17,101	(0.64)	193	981K	17B
1399/12/02	17,250	17,198	17,500	17,211	(1.92)	1,027	7M	114B
1399/11/29	17,400	16,856	17,867	17,548	4.11	4,018	17M	299B
1399/11/28	16,550	16,550	17,470	16,856	(0.18)	1,800	11M	193B
1399/11/27	16,727	16,727	16,727	16,887	(1.06)	97	2M	26B
1399/11/26	17,101	16,860	17,160	17,068	(0.79)	409	2M	37B
1399/11/25	17,440	16,777	17,890	17,204	0.60	4,496	18M	314B
1399/11/21	17,101	17,101	17,101	17,101	5.00	598	7M	115B
1399/11/20	16,392	16,392	16,392	16,287	4.32	377	3M	48B
1399/11/19	15,470	15,200	15,637	15,612	4.83	500	4M	66B
1399/11/18	14,800	14,174	15,600	14,893	(0.18)	2,505	11M	166B
1399/11/15	15,470	14,649	15,730	14,920	(3.24)	2,646	12M	182B
1399/11/14	15,490	14,600	15,900	15,419	1.73	3,151	13M	196B
1399/11/13	14,870	14,530	15,230	15,157	4.50	2,404	12M	186B
1399/11/12	14,590	14,020	14,716	14,505	3.49	1,811	6M	94B
1399/11/11	13,750	13,480	14,059	14,016	4.68	1,528	8M	108B
1399/11/08	13,312	13,309	13,881	13,390	(4.42)	1,768	9M	117B
1399/11/07	14,650	13,441	14,835	14,009	(0.98)	2,352	9M	120B
1399/11/06	13,870	13,870	14,870	14,148	(3.09)	2,704	17M	243B
1399/11/05	14,610	14,479	15,248	14,599	(4.21)	1,082	4M	60B
1399/11/04	16,400	14,907	16,400	15,241	(2.87)	4,458	17M	263B
1399/11/01	15,650	15,500	15,789	15,691	4.34	805	3M	45B
1399/10/30	14,098	14,098	15,582	15,038	1.33	3,713	17M	262B
1399/10/29	15,300	14,732	15,300	14,840	(4.3)	902	3M	48B
1399/10/27	16,305	14,753	16,305	15,507	(0.14)	6,989	33M	513B
1399/10/24	15,387	14,618	16,156	15,529	0.92	4,140	31M	484B
1399/10/23	15,463	15,463	15,463	15,387	4.48	453	3M	51B
1399/10/22	15,072	15,072	15,072	14,727	2.59	325	2M	29B
1399/10/21	14,679	14,679	14,679	14,355	2.68	323	2M	29B
1399/10/20	14,307	14,307	14,307	13,980	2.60	378	2M	27B
1399/10/17	13,300	12,609	13,791	13,626	3.74	3,293	16M	215B
1399/10/16	13,148	12,757	13,148	13,135	4.90	1,380	10M	126B
1399/10/15	12,757	12,757	12,757	12,522	3.06	271	3M	32B
1399/10/10	12,500	11,720	12,630	12,250	(0.43)	1,980	8M	103B
1399/10/09	12,881	12,000	12,881	12,303	(2.56)	1,496	7M	83B
1399/10/08	13,150	12,245	13,150	12,626	(2.04)	3,520	15M	189B
1399/10/07	12,933	12,293	12,933	12,889	4.64	1,690	13M	166B
1399/10/06	12,603	12,603	12,603	12,318	2.62	285	2M	28B
1399/10/03	12,317	12,317	12,317	12,003	2.32	313	2M	25B
1399/10/02	11,509	11,500	11,867	11,731	3.80	518	4M	45B
1399/10/01	11,750	11,001	11,750	11,302	(2.39)	1,201	5M	51B
1399/09/30	12,140	11,100	12,140	11,579	(0.67)	1,565	6M	70B
1399/09/29	11,600	11,600	11,897	11,657	2.88	374	3M	32B
1399/09/24	11,670	11,051	12,000	11,331	(2.59)	1,661	7M	82B
1399/09/23	11,800	11,303	12,190	11,632	(2.22)	1,671	6M	76B
1399/09/22	12,600	11,490	12,600	11,896	(1.2)	3,032	11M	132B
1399/09/19	12,251	12,251	12,251	12,041	3.20	668	3M	34B
1399/09/18	11,250	11,050	11,866	11,668	3.25	1,597	9M	100B
1399/09/17	11,300	10,910	11,645	11,301	(0.42)	2,088	9M	99B
1399/09/16	11,749	11,000	11,749	11,349	(1.41)	2,741	12M	135B
1399/09/15	11,250	11,250	11,770	11,511	0.91	1,544	6M	71B
1399/09/12	11,370	11,234	11,780	11,407	(3.53)	1,754	7M	78B
1399/09/11	11,310	11,310	12,370	11,825	(0.2)	2,011	8M	92B
1399/09/10	12,200	11,639	12,200	11,849	(3.28)	2,761	12M	144B
1399/09/09	13,210	11,956	13,210	12,251	(2.65)	3,634	16M	196B
1399/09/08	12,530	12,000	12,638	12,585	4.55	1,246	5M	66B
1399/09/05	11,900	11,183	12,359	12,037	2.26	2,742	14M	167B
1399/09/04	11,700	11,356	11,806	11,771	4.69	2,849	19M	218B
1399/09/03	11,132	11,132	11,590	11,244	(4.04)	979	7M	78B
1399/09/02	11,219	11,219	11,219	11,717	(0.78)	113	639K	7B
1399/09/01	12,222	11,618	12,640	11,809	(3.43)	1,287	8M	89B
1399/08/28	12,375	12,375	12,375	12,229	3.76	217	3M	39B
1399/08/27	12,161	12,161	12,161	11,786	1.76	196	1M	18B
1399/08/26	11,604	10,600	11,604	11,582	4.80	571	5M	62B
1399/08/25	11,600	10,916	11,700	11,052	(3.81)	1,535	13M	139B
1399/08/24	11,407	11,407	11,863	11,490	(4.31)	2,061	14M	160B
1399/08/21	11,412	11,412	11,412	12,007	(0.04)	14	32K	371M
1399/08/20	11,417	11,417	11,417	12,012	(0.04)	9	33K	375M
1399/08/19	11,420	11,420	11,420	12,017	(0.03)	11	26K	294M
1399/08/18	11,421	11,421	11,421	12,021	(0.01)	5	8K	86M
1399/08/17	11,422	11,422	11,422	12,022	(0.01)	6	9K	108M
1399/08/14	11,425	11,425	11,425	12,023	(0.02)	10	21K	240M
1399/08/12	11,444	11,444	11,444	12,026	(0.17)	9	133K	2B
1399/08/11	11,466	11,466	11,466	12,046	(0.19)	23	147K	2B
1399/08/10	12,041	12,041	12,290	12,069	(4.77)	708	5M	65B
1399/08/07	12,067	12,067	12,067	12,674	(0.22)	25	174K	2B
1399/08/06	12,069	12,069	12,069	12,702	(0.02)	7	10K	120M
1399/08/05	12,073	12,073	12,073	12,704	(0.03)	13	23K	273M
1399/08/03	12,076	12,076	12,076	12,708	(0.02)	9	20K	245M
1399/07/30	12,270	12,270	12,920	12,711	(1.58)	300	1M	17B
1399/07/29	12,288	12,288	12,288	12,915	(0.15)	19	109K	1B
1399/07/28	12,355	12,355	12,355	12,934	(0.55)	77	406K	5B
1399/07/27	13,545	12,867	13,900	13,005	(3.98)	752	5M	62B
1399/07/23	13,195	13,195	14,300	13,544	(2.48)	1,004	7M	91B
1399/07/22	13,459	13,459	13,919	13,889	(1.96)	275	1M	19B
1399/07/21	14,600	13,824	14,600	14,167	(2.64)	579	2M	32B
1399/07/20	13,900	13,900	14,624	14,551	4.47	1,041	5M	68B
1399/07/19	13,990	13,723	14,560	13,928	(3.58)	1,370	6M	84B
1399/07/16	15,000	14,145	15,490	14,445	(2.98)	1,610	8M	110B
1399/07/15	14,226	14,003	15,475	14,889	1.02	432	2M	31B
1399/07/14	14,101	14,101	14,101	14,739	(0.7)	47	465K	7B
1399/07/13	14,142	14,142	14,142	14,843	(0.29)	28	193K	3B
1399/07/12	14,307	14,307	14,307	14,886	(1.15)	179	765K	11B
1399/07/09	14,345	14,345	14,345	15,059	(0.27)	39	178K	3B
1399/07/08	14,350	14,350	14,350	15,100	(0.03)	12	21K	305M
1399/07/07	14,351	14,351	14,351	15,105	(0.01)	5	3K	44M
1399/07/06	14,356	14,356	14,356	15,106	(0.03)	8	20K	293M
1399/07/05	14,366	14,366	14,366	15,111	(0.07)	23	46K	660M
1399/07/02	14,907	14,907	15,370	15,122	(3.63)	461	2M	36B
1399/07/01	15,139	15,139	16,124	15,691	(1.53)	311	1M	17B
1399/06/31	15,150	15,150	15,150	15,935	(0.08)	25	48K	726M
1399/06/30	15,204	15,204	15,204	15,947	(0.36)	119	221K	3B
1399/06/29	16,733	15,352	16,733	16,004	(0.96)	1,435	4M	71B
1399/06/26	16,287	14,900	16,287	16,159	4.17	1,698	7M	118B
1399/06/25	14,499	14,499	16,025	15,512	1.64	1,490	7M	104B
1399/06/24	14,519	14,519	14,519	15,262	(0.14)	28	89K	1B
1399/06/23	14,524	14,524	14,524	15,283	(0.03)	13	20K	294M
1399/06/22	14,631	14,628	15,750	15,288	(0.71)	207	528K	8B
1399/06/19	14,676	14,676	14,676	15,397	(0.33)	51	207K	3B
1399/06/18	14,678	14,678	14,678	15,448	(0.01)	9	9K	132M
1399/06/17	14,681	14,681	14,681	15,450	(0.02)	11	11K	168M
1399/06/16	15,060	15,060	16,180	15,453	(2.52)	439	2M	28B
1399/06/15	15,125	15,125	15,125	15,852	(0.43)	70	273K	4B
1399/06/12	15,130	15,130	15,130	15,921	(0.03)	21	19K	293M
1399/06/11	15,148	15,148	15,148	15,926	(0.12)	58	76K	1B
1399/06/10	16,858	15,254	16,858	15,945	(0.69)	625	3M	45B
1399/06/05	16,100	15,630	16,397	16,056	2.81	883	3M	43B
1399/06/04	14,996	14,996	16,574	15,617	(1.06)	1,165	4M	60B
1399/06/03	15,048	15,048	15,048	15,785	(0.35)	92	212K	3B
1399/06/02	15,252	15,252	15,682	15,840	(1.33)	174	862K	13B
1399/06/01	16,508	15,682	17,329	16,054	(2.74)	662	3M	42B
1399/05/29	17,000	16,313	17,000	16,507	(3.87)	855	3M	42B
1399/05/28	17,563	17,563	17,563	17,171	2.65	456	2M	27B
1399/05/27	15,936	15,936	17,612	16,727	(0.28)	1,448	5M	89B
1399/05/26	16,132	16,132	16,132	16,774	(1.22)	121	693K	11B
1399/05/25	16,677	16,677	17,000	16,981	(3.26)	324	2M	31B
1399/05/22	17,226	17,226	18,626	17,554	(3.19)	765	2M	41B
1399/05/21	17,324	17,324	17,324	18,132	(0.56)	176	297K	5B
1399/05/20	17,733	17,733	19,499	18,235	(2.31)	729	2M	36B
1399/05/19	18,330	18,070	19,941	18,666	(1.87)	2,100	7M	124B
1399/05/15	18,900	18,727	20,000	19,021	(3.51)	2,149	8M	149B
1399/05/14	19,332	19,332	21,000	19,712	(3.13)	3,207	14M	285B
1399/05/13	19,872	19,872	19,872	20,349	(2.72)	628	1M	28B
1399/05/12	21,289	19,800	21,289	20,917	3.16	2,301	7M	137B
1399/05/11	20,360	19,990	20,360	20,276	4.56	915	2M	50B
1399/05/08	18,501	18,393	20,319	19,391	0.15	3,467	10M	185B
1399/05/07	19,361	19,361	19,361	19,361	(5.0)	835	3M	56B
1399/05/06	19,718	19,718	19,718	20,380	(1.81)	319	900K	18B
1399/05/05	21,990	19,900	21,990	20,755	(0.92)	2,012	7M	148B
1399/05/04	21,081	21,081	21,081	20,947	4.33	841	2M	45B
1399/05/01	20,100	20,000	20,100	20,078	4.88	1,055	3M	61B
1399/04/31	19,146	18,800	19,146	19,143	4.98	1,416	5M	104B
1399/04/30	18,532	18,532	18,532	18,235	3.31	768	2M	38B
1399/04/29	17,653	17,500	17,653	17,650	4.98	1,246	3M	61B
1399/04/28	16,955	16,214	16,955	16,813	4.12	1,357	3M	51B
1399/04/25	16,378	16,374	16,378	16,148	3.52	869	2M	40B
1399/04/24	15,620	15,220	15,620	15,599	4.85	1,169	3M	54B
1399/04/23	15,150	13,820	15,209	14,877	2.71	1,577	5M	78B
1399/04/22	14,915	14,915	14,915	14,485	1.97	448	1M	21B
1399/04/21	13,563	13,563	14,989	14,205	(0.5)	2,218	9M	121B
1399/04/18	14,060	14,057	15,400	14,276	(3.51)	2,046	7M	93B
1399/04/17	14,789	14,789	15,289	14,796	(4.95)	1,407	7M	97B
1399/04/16	15,741	15,289	16,500	15,567	(3.27)	3,627	12M	182B
1399/04/15	15,741	15,741	17,200	16,093	(2.87)	2,515	8M	133B
1399/04/14	17,520	15,866	17,536	16,569	(0.79)	1,862	6M	91B
1399/04/09	17,004	16,343	17,004	16,701	3.12	549	2M	41B
1399/04/08	16,343	14,790	16,343	16,195	4.05	1,363	6M	105B
1399/04/07	15,929	15,929	15,929	15,565	2.60	236	2M	27B
1399/04/04	15,689	15,689	15,689	15,171	1.53	235	1M	18B
1399/04/03	15,136	15,136	15,136	14,942	3.65	625	3M	42B
1399/04/02	15,010	15,010	15,010	14,416	0.84	170	637K	10B
1399/04/01	14,475	14,475	14,475	14,296	3.70	629	3M	41B
1399/03/31	13,896	13,896	13,896	13,786	4.16	645	3M	44B
1399/03/27	13,699	13,699	13,699	13,235	1.44	225	1M	16B
1399/03/26	13,388	13,388	13,388	13,047	2.32	317	2M	25B
1399/03/25	13,155	13,155	13,155	12,751	1.77	309	1M	19B
1399/03/24	12,811	12,811	12,811	12,529	2.69	255	2M	28B
1399/03/21	12,461	12,461	12,461	12,201	2.81	419	3M	33B
1399/03/20	12,000	11,700	12,088	11,868	3.08	629	3M	35B
1399/03/19	11,580	10,574	11,686	11,513	3.44	963	5M	62B
1399/03/18	11,439	11,439	11,439	11,130	2.16	400	2M	23B
1399/03/17	11,225	11,225	11,225	10,895	1.91	397	2M	20B
1399/03/13	10,946	10,750	10,946	10,691	2.55	456	3M	28B
1399/03/12	9,574	9,574	10,578	10,425	3.47	762	5M	51B
1399/03/11	10,500	9,658	10,500	10,075	(0.9)	979	4M	40B
1399/03/10	10,390	9,999	10,390	10,166	1.32	1,112	4M	37B
1399/03/07	9,935	9,935	10,440	10,034	(4.05)	1,206	5M	47B
1399/03/06	11,030	10,007	11,030	10,457	(0.72)	923	3M	29B
1399/03/03	10,653	10,101	10,655	10,533	3.79	1,428	4M	47B
1399/02/31	10,188	9,889	10,188	10,148	4.59	1,556	7M	72B
1399/02/30	9,883	9,789	9,883	9,703	3.08	746	3M	31B
1399/02/29	9,070	9,050	9,557	9,413	3.42	1,033	4M	39B
1399/02/28	9,070	9,070	9,500	9,102	(4.66)	1,003	5M	48B
1399/02/27	10,274	9,297	10,275	9,547	(2.44)	1,056	5M	45B
1399/02/24	9,000	9,000	9,874	9,786	4.06	1,687	9M	93B
1399/02/23	10,144	9,178	10,144	9,404	(2.66)	1,601	8M	75B
1399/02/22	9,674	9,400	9,674	9,661	4.85	1,331	7M	69B
1399/02/21	9,299	9,210	9,299	9,214	4.03	890	5M	43B
1399/02/20	9,097	9,097	9,097	8,857	2.23	414	3M	23B
1399/02/17	8,001	8,001	8,831	8,664	3.01	938	6M	53B
1399/02/16	8,653	7,830	8,653	8,411	2.06	1,617	9M	72B
1399/02/15	8,395	7,652	8,396	8,241	3.05	1,427	8M	62B
1399/02/14	8,101	8,101	8,101	7,997	3.64	798	5M	39B
1399/02/13	7,944	7,944	7,944	7,716	1.98	498	3M	21B
1399/02/10	7,333	7,333	7,626	7,566	4.17	945	6M	46B
1399/02/09	7,349	7,100	7,598	7,263	(0.59)	1,887	10M	72B
1399/02/08	7,221	7,172	7,575	7,306	(1.55)	1,830	8M	58B
1399/02/07	7,910	7,158	7,910	7,421	(1.5)	2,121	10M	72B
1399/02/06	7,726	7,720	7,726	7,534	2.38	637	3M	25B
1399/02/03	7,518	7,466	7,518	7,359	2.78	738	4M	32B
1399/02/02	7,300	6,800	7,452	7,160	0.87	1,808	11M	82B
1399/02/01	7,051	6,821	7,299	7,098	0.68	952	4M	28B
1399/01/31	7,077	6,600	7,146	7,050	3.59	1,710	9M	62B
1399/01/30	6,700	6,556	6,873	6,806	3.97	1,876	9M	63B
1399/01/27	6,320	6,320	6,798	6,546	(0.64)	1,788	8M	49B
1399/01/26	6,381	6,380	6,700	6,588	(1.89)	1,529	5M	29B
1399/01/25	6,970	6,466	6,970	6,715	0.86	1,770	8M	52B
1399/01/24	6,600	6,272	6,930	6,658	14.42	2,195	13M	88B
1399/01/19	5,936	5,856	5,936	5,819	2.92	895	5M	33B
1399/01/18	5,919	5,357	5,919	5,654	0.28	1,826	8M	43B
1399/01/17	5,797	5,797	5,797	5,638	2.12	795	4M	23B
1399/01/16	5,646	5,542	5,646	5,521	2.66	1,210	5M	29B
1399/01/11	5,430	5,015	5,430	5,378	3.98	2,744	14M	78B
1399/01/10	5,202	5,087	5,202	5,172	4.38	1,824	9M	49B
1399/01/09	4,897	4,780	5,021	4,955	3.62	1,662	10M	50B
1399/01/06	4,850	4,650	4,925	4,782	0.0	1,796	9M	44B
1399/01/05	5,037	4,600	5,037	4,782	(0.58)	1,002	4M	20B
1398/12/28	4,625	4,625	5,090	4,810	(1.19)	1,046	6M	29B
1398/12/27	4,639	4,639	4,639	4,868	(0.31)	218	627K	3B
1398/12/26	4,700	4,696	4,849	4,883	(1.21)	637	3M	13B
1398/12/25	4,699	4,699	4,699	4,943	(0.06)	66	142K	667M
1398/12/24	4,755	4,727	4,899	4,946	(0.58)	282	2M	8B
1398/12/21	4,933	4,933	5,190	4,975	(4.18)	1,388	10M	48B
1398/12/20	4,950	4,950	4,950	5,192	(0.35)	156	665K	3B
1398/12/19	4,980	4,980	5,100	5,210	(0.61)	255	1M	6B
1398/12/17	5,058	5,057	5,190	5,242	(1.52)	685	3M	15B
1398/12/14	5,200	5,200	5,477	5,323	0.93	1,604	9M	48B
1398/12/13	5,250	5,150	5,460	5,274	(0.36)	1,820	8M	43B
1398/12/12	5,550	5,246	5,671	5,293	(4.15)	3,708	23M	120B
1398/12/11	5,500	5,226	5,748	5,522	0.78	1,788	8M	47B
1398/12/10	5,433	5,162	5,690	5,479	5.43	682	5M	29B
1398/12/05	5,197	5,197	5,197	5,197	4.99	152	1M	6B
1398/12/04	4,950	4,950	4,950	4,950	4.98	117	534K	3B
1398/12/03	4,468	4,468	4,938	4,715	0.26	1,470	10M	47B
1398/11/30	4,615	4,615	4,711	4,703	4.81	660	4M	17B
1398/11/29	4,588	4,300	4,623	4,487	1.91	1,278	8M	34B
1398/11/28	4,230	4,223	4,433	4,403	4.29	1,926	14M	63B
1398/11/27	4,020	4,020	4,350	4,222	0.64	1,692	12M	53B
1398/11/26	4,290	4,076	4,350	4,195	2.12	736	5M	20B
1398/11/16	4,334	4,266	4,468	4,453	4.63	1,682	11M	48B
1398/11/15	4,350	4,100	4,430	4,256	(0.16)	2,321	18M	76B
1398/11/14	4,122	4,122	4,269	4,263	4.85	1,783	15M	66B
1398/11/13	4,070	3,951	4,090	4,066	4.36	1,934	13M	54B
1398/11/12	3,727	3,680	3,915	3,896	4.48	2,382	20M	77B
1398/11/08	3,790	3,633	3,829	3,729	(0.45)	1,290	7M	27B
1398/11/07	3,900	3,713	3,900	3,746	(4.15)	1,717	12M	46B
1398/11/06	4,011	3,866	4,050	3,908	(3.96)	2,313	19M	76B
1398/11/05	4,000	3,910	4,163	4,069	2.62	1,673	12M	47B
1398/11/02	3,775	3,652	3,993	3,965	4.26	1,709	16M	62B
1398/11/01	3,840	3,739	3,939	3,803	(3.35)	1,921	16M	62B
1398/10/30	3,940	3,760	4,066	3,935	1.60	1,784	15M	58B
1398/10/29	3,739	3,606	3,952	3,873	2.90	1,784	13M	52B
1398/10/28	3,868	3,510	3,868	3,764	2.17	1,947	15M	55B
1398/10/25	3,620	3,568	3,746	3,684	3.25	797	6M	22B
1398/10/24	3,500	3,451	3,580	3,568	4.63	1,442	18M	65B
1398/10/23	3,400	3,326	3,426	3,410	4.51	535	7M	24B
1398/10/22	3,263	3,263	3,263	3,263	4.99	45	553K	2B
1398/10/21	3,108	3,108	3,108	3,108	1.97	127	2M	6B
1398/10/18	3,048	3,048	3,048	3,048	(1.99)	220	3M	10B
1398/10/17	3,162	3,042	3,319	3,110	(2.87)	665	7M	20B
1398/10/15	3,162	3,162	3,470	3,202	(3.79)	1,677	20M	63B
1398/10/14	3,328	3,328	3,328	3,328	(5.0)	299	5M	18B
1398/10/11	3,370	3,300	3,517	3,503	4.57	1,219	14M	48B
1398/10/10	3,460	3,222	3,500	3,350	(1.21)	2,316	18M	59B
1398/10/09	3,391	3,320	3,391	3,391	4.98	1,391	16M	55B
1398/10/08	3,121	3,120	3,277	3,230	4.63	1,957	20M	66B
1398/10/07	3,087	3,087	3,087	3,087	5.00	254	3M	10B
1398/10/04	2,875	2,820	2,970	2,940	3.92	617	5M	16B
1398/10/03	2,895	2,790	2,917	2,829	(0.84)	669	4M	11B
1398/10/02	2,976	2,776	2,977	2,853	(2.36)	929	6M	18B
1398/10/01	2,949	2,801	2,969	2,922	3.03	879	6M	17B
1398/09/30	2,864	2,777	2,940	2,836	(2.14)	1,521	13M	37B
1398/09/27	3,045	2,865	3,045	2,898	(3.75)	1,488	9M	27B
1398/09/26	3,045	2,969	3,045	3,011	1.41	1,284	10M	30B
1398/09/25	2,979	2,850	3,040	2,969	(0.2)	1,591	13M	38B
1398/09/24	3,030	2,869	3,100	2,975	(1.49)	1,386	10M	29B
1398/09/23	3,099	2,928	3,099	3,020	(2.01)	1,527	11M	33B
1398/09/20	3,080	2,987	3,142	3,082	0.06	1,065	8M	26B
1398/09/19	2,901	2,880	3,104	3,080	4.16	3,025	38M	117B
1398/09/18	3,000	2,861	3,050	2,957	(0.24)	1,911	14M	41B
1398/09/17	2,947	2,901	3,080	2,964	7.98	1,510	12M	34B
1398/09/12	2,839	2,683	2,839	2,745	(2.8)	2,193	16M	44B
1398/09/11	2,840	2,671	2,900	2,824	0.61	1,940	14M	40B
1398/09/10	2,782	2,782	2,896	2,807	(4.13)	3,995	34M	97B
1398/09/09	3,070	2,851	3,070	2,928	(2.43)	4,197	32M	94B
1398/09/06	3,000	2,800	3,055	3,001	3.13	3,469	27M	81B
1398/09/05	2,812	2,727	2,952	2,910	12.49	4,435	46M	133B
1398/09/04	2,587	2,586	2,587	2,587	4.99	644	10M	25B
1398/09/03	2,464	2,464	2,464	2,464	4.99	70	535K	1B
1398/09/02	2,300	2,200	2,369	2,347	3.99	929	9M	21B
1398/08/29	2,289	2,121	2,301	2,257	2.97	1,079	10M	22B
1398/08/28	2,130	2,130	2,195	2,192	4.83	399	4M	9B
1398/08/27	2,010	1,973	2,101	2,091	4.50	657	7M	16B
1398/08/26	2,110	1,919	2,110	2,001	(0.89)	651	5M	10B
1398/08/25	2,015	1,920	2,033	2,019	4.23	338	4M	8B
1398/08/22	1,902	1,902	1,980	1,937	(0.1)	262	2M	3B
1398/08/21	1,949	1,866	1,984	1,939	2.21	327	3M	5B
1398/08/20	1,890	1,870	1,925	1,897	0.69	322	2M	3B
1398/08/19	1,910	1,861	1,939	1,884	(2.94)	453	3M	6B
1398/08/18	1,980	1,921	1,981	1,941	(1.77)	279	1M	2B
1398/08/14	2,050	1,925	2,050	1,976	(0.3)	212	1M	2B
1398/08/13	2,040	1,921	2,049	1,982	(0.05)	447	3M	5B
1398/08/12	1,966	1,902	2,031	1,983	2.11	357	2M	5B
1398/08/11	2,098	1,900	2,098	1,942	(2.85)	878	7M	13B
1398/08/08	1,999	1,998	1,999	1,999	4.99	110	1M	3B
1398/08/06	1,820	1,820	1,917	1,904	4.27	284	2M	5B
1398/08/04	1,767	1,766	1,925	1,826	(1.72)	734	6M	11B
1398/08/01	1,995	1,847	1,995	1,858	(4.42)	237	1M	2B
1398/07/30	1,942	1,905	2,099	1,944	(3.04)	1,179	10M	19B
1398/07/29	2,005	2,005	2,005	2,005	(4.98)	93	297K	596M
1398/07/28	2,110	2,110	2,110	2,110	(5.0)	27	126K	267M
1398/07/24	2,221	2,221	2,221	2,221	(4.96)	57	149K	330M
1398/07/23	2,336	2,336	2,445	2,337	(4.92)	77	383K	895M
1398/07/22	2,530	2,446	2,639	2,458	(4.51)	308	2M	4B
1398/07/21	2,639	2,509	2,639	2,574	1.42	425	2M	5B
1398/07/20	2,400	2,400	2,591	2,538	2.84	639	5M	12B
1398/07/17	2,434	2,434	2,560	2,468	(3.67)	531	3M	8B
1398/07/16	2,590	2,478	2,718	2,562	(1.76)	705	5M	13B
1398/07/15	2,699	2,505	2,699	2,608	0.27	567	3M	7B
1398/07/14	2,494	2,492	2,673	2,601	(0.84)	1,075	6M	16B
1398/07/13	2,670	2,550	2,690	2,623	1.16	788	5M	12B
1398/07/10	2,610	2,528	2,719	2,593	(2.56)	878	6M	15B
1398/07/09	2,790	2,540	2,790	2,661	(0.34)	1,210	7M	19B
1398/07/08	2,678	2,572	2,682	2,670	4.50	881	5M	15B
1398/07/07	2,630	2,456	2,660	2,555	(0.35)	1,758	10M	27B
1398/07/06	2,529	2,510	2,571	2,564	4.70	1,238	10M	25B
1398/07/03	2,345	2,305	2,480	2,449	3.51	1,482	9M	22B
1398/07/02	2,405	2,292	2,425	2,366	(1.58)	955	6M	15B
1398/07/01	2,530	2,351	2,530	2,404	(2.55)	2,401	17M	40B
1398/06/31	2,467	2,400	2,467	2,467	4.98	668	8M	20B
1398/06/30	2,300	2,290	2,358	2,350	4.63	1,218	14M	33B
1398/06/27	2,250	2,120	2,300	2,246	1.49	1,338	11M	26B
1398/06/26	2,100	2,050	2,232	2,213	4.09	1,445	16M	35B
1398/06/25	2,100	2,069	2,183	2,126	1.77	913	6M	12B
1398/06/24	2,140	2,039	2,140	2,089	(2.66)	605	4M	8B
1398/06/23	2,220	2,123	2,220	2,146	(0.69)	908	6M	13B
1398/06/20	2,150	2,080	2,198	2,161	1.31	812	6M	13B
1398/06/17	2,172	2,100	2,172	2,133	0.95	943	6M	13B
1398/06/16	2,104	2,079	2,135	2,113	1.64	687	5M	11B
1398/06/13	2,090	2,031	2,110	2,079	0.48	419	3M	6B
1398/06/12	2,090	2,041	2,129	2,069	(2.64)	523	3M	6B
1398/06/11	2,131	2,015	2,192	2,125	1.77	1,122	8M	16B
1398/06/10	1,932	1,932	2,100	2,088	4.40	1,649	17M	35B
1398/06/09	2,063	1,927	2,090	2,000	(1.38)	865	6M	11B
1398/06/06	2,059	2,017	2,090	2,028	(4.47)	642	6M	13B
1398/06/05	2,080	2,031	2,134	2,123	4.43	1,025	10M	21B
1398/06/04	1,939	1,939	2,039	2,033	4.69	760	7M	14B
1398/06/03	2,005	1,925	2,037	1,942	(4.15)	721	5M	10B
1398/06/02	2,018	2,001	2,084	2,026	1.15	576	4M	7B
1398/05/30	1,980	1,955	2,049	2,003	0.81	499	3M	6B
1398/05/28	2,000	1,952	2,020	1,987	2.95	307	2M	3B
1398/05/27	1,910	1,872	2,000	1,930	0.57	464	2M	5B
1398/05/26	1,986	1,890	1,986	1,919	(2.49)	316	2M	3B
1398/05/23	2,000	1,941	2,000	1,968	2.39	723	4M	8B
1398/05/22	1,861	1,861	1,924	1,922	4.86	958	8M	15B
1398/05/20	1,852	1,791	1,860	1,833	1.16	437	2M	4B
1398/05/19	1,804	1,762	1,865	1,812	0.44	306	2M	3B
1398/05/16	1,800	1,758	1,842	1,804	1.46	307	2M	3B
1398/05/15	1,829	1,750	1,829	1,778	(0.34)	222	1M	2B
1398/05/14	1,775	1,742	1,818	1,784	2.47	463	3M	4B
1398/05/13	1,740	1,725	1,779	1,741	(1.14)	405	2M	4B
1398/05/12	1,875	1,740	1,875	1,761	(3.61)	381	2M	4B
1398/05/09	1,883	1,797	1,883	1,827	(1.77)	245	965K	2B
1398/05/08	1,897	1,820	1,897	1,860	0.87	242	2M	4B
1398/05/07	1,863	1,802	1,874	1,844	3.13	299	2M	3B
1398/05/06	1,814	1,700	1,839	1,788	2.05	512	3M	5B
1398/05/05	1,822	1,720	1,828	1,752	(0.9)	228	1M	2B
1398/05/02	1,737	1,702	1,800	1,768	1.03	222	1M	2B
1398/05/01	1,822	1,737	1,822	1,750	(4.27)	426	2M	4B
1398/04/31	1,920	1,798	1,933	1,828	(3.38)	472	2M	4B
1398/04/30	1,861	1,801	1,935	1,892	0.53	323	2M	4B
1398/04/29	1,950	1,859	1,968	1,882	(3.78)	513	2M	4B
1398/04/26	1,934	1,934	2,051	1,956	(3.88)	588	4M	7B
1398/04/25	2,100	2,021	2,148	2,035	(4.33)	183	1M	2B
1398/04/24	2,043	2,030	2,152	2,127	3.76	1,064	12M	26B
1398/04/23	2,100	2,020	2,100	2,050	0.20	332	2M	4B
1398/04/22	2,188	2,040	2,188	2,046	(4.7)	615	3M	7B
1398/04/19	2,118	2,079	2,215	2,147	1.75	537	3M	7B
1398/04/18	2,083	2,060	2,190	2,110	(1.72)	417	3M	6B
1398/04/17	2,178	2,081	2,199	2,147	0.89	597	4M	8B
1398/04/16	2,060	2,011	2,153	2,128	3.75	887	9M	19B
1398/04/15	2,140	1,995	2,140	2,051	(2.29)	580	4M	8B
1398/04/12	2,069	2,011	2,132	2,099	3.35	815	6M	13B
1398/04/11	2,008	2,008	2,079	2,031	1.35	415	4M	7B
1398/04/10	2,031	1,956	2,050	2,004	(2.1)	504	3M	7B
1398/04/09	2,063	2,014	2,100	2,047	(0.34)	597	3M	6B
1398/04/05	2,020	2,020	2,080	2,054	1.53	1,429	9M	19B
1398/04/04	2,100	1,961	2,100	2,023	(0.78)	1,074	6M	12B
1398/04/03	2,120	1,955	2,125	2,039	(0.44)	1,889	11M	23B
1398/04/02	2,048	1,946	2,068	2,048	3.96	744	5M	10B
1398/04/01	1,930	1,911	2,038	1,970	(1.45)	596	4M	8B
1398/03/29	2,105	1,985	2,125	1,999	(4.31)	584	3M	7B
1398/03/28	2,091	1,981	2,150	2,089	0.34	1,110	6M	12B
1398/03/27	2,134	2,039	2,134	2,082	1.02	664	4M	8B
1398/03/26	1,905	1,905	2,105	2,061	2.79	2,195	20M	40B
1398/03/25	2,050	1,986	2,119	2,005	(4.07)	488	3M	6B
1398/03/22	2,139	2,036	2,155	2,090	1.21	614	4M	9B
1398/03/21	2,101	2,015	2,167	2,065	(2.64)	569	4M	8B
1398/03/20	2,200	2,086	2,200	2,121	(3.37)	568	3M	6B
1398/03/19	2,249	2,134	2,320	2,195	(2.27)	1,159	8M	18B
1398/03/18	2,200	2,200	2,369	2,246	(1.06)	536	4M	8B
1398/03/13	2,085	2,085	2,286	2,270	4.22	710	7M	15B
1398/03/12	2,085	2,085	2,189	2,178	9.67	495	3M	7B
1398/03/08	1,986	1,986	1,986	1,986	4.97	54	531K	1B
1398/03/07	1,880	1,860	1,897	1,892	4.70	188	2M	3B
1398/03/05	1,795	1,723	1,816	1,807	4.45	409	4M	7B
1398/03/04	1,750	1,678	1,829	1,730	(2.04)	669	5M	8B
1398/03/01	1,768	1,698	1,768	1,766	4.87	649	5M	9B
1398/02/31	1,683	1,616	1,696	1,684	4.21	360	2M	4B
1398/02/30	1,618	1,557	1,623	1,616	4.53	274	2M	4B
1398/02/29	1,500	1,453	1,556	1,546	4.32	474	4M	6B
1398/02/28	1,483	1,451	1,483	1,482	4.88	494	5M	7B
1398/02/25	1,350	1,350	1,431	1,413	3.67	399	4M	6B
1398/02/24	1,380	1,330	1,390	1,363	2.02	257	1M	2B
1398/02/23	1,338	1,264	1,363	1,336	2.06	241	1M	2B
1398/02/22	1,420	1,298	1,420	1,309	(4.17)	210	2M	2B
1398/02/21	1,348	1,305	1,381	1,366	3.80	284	2M	3B
1398/02/18	1,261	1,261	1,337	1,316	3.30	359	3M	3B
1398/02/17	1,325	1,256	1,348	1,274	(3.63)	267	2M	3B
1398/02/16	1,356	1,293	1,410	1,322	(2.87)	476	4M	5B
1398/02/15	1,403	1,320	1,403	1,361	1.49	234	2M	2B
1398/02/14	1,310	1,300	1,353	1,341	4.03	215	2M	2B
1398/02/11	1,300	1,275	1,320	1,289	1.66	167	1M	2B
1398/02/10	1,315	1,231	1,339	1,268	(2.08)	270	3M	3B
1398/02/09	1,320	1,265	1,326	1,295	(1.37)	178	1M	2B
1398/02/08	1,341	1,261	1,341	1,313	1.00	254	2M	3B
1398/02/07	1,274	1,271	1,306	1,300	4.50	269	2M	3B
1398/02/04	1,239	1,203	1,275	1,244	2.22	156	1M	2B
1398/02/03	1,270	1,204	1,287	1,217	(3.95)	211	2M	2B
1398/02/02	1,369	1,251	1,369	1,267	(3.72)	157	1M	1B
1398/01/31	1,270	1,270	1,333	1,316	3.62	238	3M	4B
1398/01/28	1,265	1,211	1,319	1,270	0.47	281	3M	4B
1398/01/27	1,299	1,201	1,299	1,264	2.02	215	2M	3B
1398/01/26	1,219	1,210	1,278	1,239	9.16	275	2M	3B
1398/01/25	1,160	1,111	1,160	1,135	(1.9)	123	865K	982M
1398/01/24	1,172	1,122	1,172	1,157	0.61	156	2M	2B
1398/01/21	1,150	1,135	1,160	1,150	2.50	223	2M	3B
1398/01/20	1,133	1,106	1,135	1,122	2.37	125	1M	1B
1398/01/19	1,084	1,082	1,119	1,096	(2.58)	137	1M	1B
1398/01/18	1,130	1,081	1,170	1,125	(0.27)	264	2M	3B
1398/01/17	1,115	1,080	1,131	1,128	4.64	239	3M	3B
1398/01/11	1,132	1,064	1,135	1,078	(3.66)	221	2M	2B
1398/01/10	1,085	1,085	1,126	1,119	3.32	243	2M	2B
1398/01/07	1,085	1,056	1,100	1,083	0.09	218	2M	2B
1398/01/06	1,076	1,054	1,095	1,082	1.79	169	1M	1B
1398/01/05	1,049	1,049	1,070	1,063	2.21	137	1M	1B
1397/12/28	1,026	1,022	1,058	1,040	1.36	193	2M	2B
1397/12/27	1,019	1,009	1,039	1,026	0.88	109	959K	984M
1397/12/26	996	996	1,028	1,017	2.73	150	1M	1B
1397/12/25	990	980	998	990	0.10	132	1M	1B
1397/12/22	980	971	1,016	989	(1.2)	167	1M	1B
1397/12/21	1,000	980	1,032	1,001	0.20	152	891K	891M
1397/12/20	1,027	986	1,027	999	(0.4)	153	936K	935M
1397/12/19	1,036	978	1,036	1,003	(2.53)	225	2M	2B
1397/12/18	1,035	975	1,055	1,029	1.08	367	2M	3B
1397/12/15	970	954	1,020	1,018	4.73	493	6M	6B
1397/12/14	943	943	989	972	1.89	111	845K	821M
1397/12/13	986	940	986	954	(2.15)	134	788K	751M
1397/12/12	998	960	1,020	975	(2.21)	120	772K	753M
1397/12/11	991	986	1,008	997	2.36	159	1M	1B
1397/12/08	952	952	988	974	1.78	206	920K	897M
1397/12/07	950	950	975	957	(1.24)	96	549K	525M
1397/12/06	966	957	974	969	1.15	127	550K	533M
1397/12/05	950	950	968	958	0.95	168	826K	792M
1397/12/04	946	940	978	949	0.96	185	2M	2B
1397/12/01	965	920	969	940	(0.11)	240	2M	2B
1397/11/30	970	937	980	941	(2.89)	242	3M	2B
1397/11/29	988	953	991	969	1.04	125	1M	1B
1397/11/28	1,000	949	1,020	959	(3.91)	180	1M	1B
1397/11/27	1,035	978	1,058	998	(2.16)	372	3M	3B
1397/11/24	1,000	998	1,035	1,020	3.45	506	6M	6B
1397/11/23	1,000	979	1,010	986	(0.8)	83	956K	943M
1397/11/21	1,029	975	1,029	994	(1.58)	104	874K	869M
1397/11/17	1,012	1,000	1,033	1,010	0.80	81	296K	299M
1397/11/16	1,025	991	1,037	1,002	(0.99)	100	471K	471M
1397/11/15	1,019	997	1,079	1,012	(3.53)	146	794K	804M
1397/11/14	1,066	1,048	1,086	1,049	(4.9)	80	533K	559M
1397/11/13	1,111	1,060	1,122	1,103	3.08	363	3M	4B
1397/11/10	1,038	1,030	1,075	1,070	4.49	402	4M	5B
1397/11/09	1,000	1,000	1,038	1,024	2.91	157	1M	1B
1397/11/08	1,021	990	1,021	995	(1.29)	59	270K	269M
1397/11/07	1,021	990	1,022	1,008	0.20	66	389K	392M
1397/11/06	969	969	1,015	1,006	4.03	163	2M	2B
1397/11/03	989	943	990	967	1.79	84	325K	314M
1397/11/02	969	930	993	950	(0.21)	84	652K	620M
1397/11/01	975	946	997	952	(4.32)	80	786K	748M
1397/10/30	1,016	982	1,016	995	0.0	68	524K	521M
1397/10/29	1,024	970	1,024	995	(0.1)	98	476K	474M
1397/10/26	1,032	966	1,032	996	(1.97)	218	2M	2B
1397/10/25	1,018	980	1,029	1,016	1.91	190	1M	1B
1397/10/24	1,000	990	1,029	997	(1.19)	124	1M	1B
1397/10/23	1,000	999	1,020	1,009	2.54	121	543K	547M
1397/10/22	999	975	999	984	(0.1)	56	401K	395M
1397/10/19	976	955	1,000	985	1.55	89	481K	474M
1397/10/18	966	962	978	970	(0.31)	69	426K	413M
1397/10/17	966	966	978	973	0.31	36	295K	287M
1397/10/16	965	962	1,010	970	(2.71)	85	753K	731M
1397/10/15	1,025	982	1,025	997	(2.73)	75	326K	325M
1397/10/12	1,046	1,002	1,046	1,025	2.40	98	622K	638M
1397/10/11	990	981	1,002	1,001	4.82	235	3M	3B
1397/10/10	954	940	989	955	(0.31)	167	2M	2B
1397/10/09	946	947	980	958	(1.94)	63	469K	449M
1397/10/08	976	968	989	977	1.03	73	324K	316M
1397/10/05	969	955	977	967	0.94	117	583K	564M
1397/10/04	979	945	980	958	0.0	60	408K	391M
1397/10/03	964	947	965	958	0.95	81	435K	417M
1397/10/02	985	940	985	949	0.32	129	772K	733M
1397/10/01	1,020	942	1,020	946	(4.54)	189	2M	2B
1397/09/28	1,047	980	1,049	991	(3.88)	112	663K	657M
1397/09/27	1,075	1,007	1,075	1,031	(2.74)	130	736K	759M
1397/09/26	1,100	1,042	1,100	1,060	(3.28)	124	659K	699M
1397/09/25	1,147	1,085	1,147	1,096	(4.03)	87	782K	857M
1397/09/24	1,160	1,101	1,163	1,142	(0.78)	131	690K	788M
1397/09/21	1,219	1,120	1,219	1,151	(2.29)	195	2M	2B
1397/09/19	1,151	1,141	1,200	1,178	2.61	280	2M	2B
1397/09/18	1,175	1,101	1,176	1,148	2.50	344	3M	4B
1397/09/17	1,080	1,080	1,127	1,120	4.28	149	2M	2B
1397/09/14	1,061	1,050	1,089	1,074	2.97	157	1M	1B
1397/09/13	1,000	981	1,070	1,043	1.56	360	3M	3B
1397/09/12	1,029	999	1,058	1,027	(2.28)	281	3M	3B
1397/09/11	1,100	1,045	1,100	1,051	5.63	378	5M	5B
1397/08/29	995	961	1,008	996	3.75	328	3M	3B
1397/08/28	955	940	961	960	4.80	108	1M	1B
1397/08/27	939	891	970	916	(1.72)	162	2M	1B
1397/08/26	970	920	970	932	(2.2)	210	2M	2B
1397/08/23	942	932	980	953	(1.14)	202	2M	2B
1397/08/22	1,000	953	1,020	964	(3.89)	222	2M	2B
1397/08/21	980	970	1,020	1,003	2.98	195	2M	2B
1397/08/20	1,033	967	1,045	974	(4.23)	193	2M	2B
1397/08/19	1,039	1,003	1,040	1,017	(0.68)	84	381K	388M
1397/08/15	1,089	1,018	1,089	1,024	(4.39)	221	2M	2B
1397/08/14	1,110	1,055	1,130	1,071	(4.29)	146	1M	2B
1397/07/29	1,139	1,083	1,139	1,119	(1.24)	9	27K	30M
1397/07/28	1,128	1,100	1,134	1,133	4.91	219	2M	2B
1397/07/25	1,138	1,051	1,138	1,080	(2.26)	208	2M	2B
1397/07/24	1,166	1,060	1,166	1,105	(0.72)	161	1M	1B
1397/07/23	1,056	1,056	1,121	1,113	4.21	181	2M	2B
1397/07/22	1,065	1,065	1,120	1,068	(4.73)	176	2M	2B
1397/07/21	1,120	1,120	1,200	1,121	(4.84)	107	2M	2B
1397/07/18	1,259	1,172	1,259	1,178	(4.46)	48	325K	383M
1397/07/17	1,191	1,187	1,299	1,233	(1.28)	216	2M	2B
1397/07/16	1,249	1,249	1,249	1,249	(4.95)	27	383K	479M
1397/07/15	1,314	1,314	1,315	1,314	(4.99)	97	1M	1B
1397/07/14	1,342	1,319	1,457	1,383	(0.36)	344	4M	5B
1397/07/11	1,378	1,378	1,438	1,388	(4.28)	396	4M	5B
1397/07/10	1,549	1,439	1,549	1,450	(4.23)	298	3M	4B
1397/07/09	1,554	1,406	1,554	1,514	2.30	1,293	17M	26B
1397/07/08	1,480	1,480	1,480	1,480	4.96	49	436K	645M
1397/07/07	1,410	1,410	1,410	1,410	4.99	8	97K	137M
1397/07/03	1,292	1,292	1,356	1,343	9.10	59	907K	1B
1397/07/01	1,231	1,231	1,231	1,231	4.94	15	89K	109M
1397/06/31	1,173	1,173	1,173	1,173	4.92	18	114K	133M
1397/06/27	1,118	1,118	1,118	1,118	4.98	75	2M	2B
1397/06/26	1,027	1,027	1,072	1,065	4.31	93	981K	1B
1397/06/25	1,002	1,000	1,037	1,021	(2.39)	290	3M	3B
1397/06/24	1,100	1,007	1,100	1,046	(1.23)	538	6M	6B
1397/06/21	1,015	1,015	1,065	1,059	9.51	343	4M	5B
1397/06/20	967	967	967	967	4.99	32	283K	273M
1397/06/19	921	912	921	921	4.90	363	5M	5B
1397/06/18	878	870	878	878	4.90	184	2M	2B
1397/06/17	829	829	837	837	4.89	277	5M	4B
1397/06/14	800	770	814	798	(1.97)	70	491K	392M
1397/06/13	828	800	837	814	1.12	87	744K	606M
1397/06/12	815	793	837	805	(1.59)	60	526K	424M
1397/06/11	849	804	878	818	(3.08)	82	766K	626M
1397/06/10	811	811	854	844	3.69	169	2M	2B
1397/06/07	843	809	843	814	0.12	59	542K	441M
1397/06/06	857	800	857	813	(2.05)	98	861K	700M
1397/06/05	861	813	893	830	(2.47)	147	2M	1B
1397/06/04	842	820	862	851	3.03	86	547K	466M
1397/06/03	791	782	844	826	2.74	107	928K	767M
1397/05/30	816	780	840	804	(2.07)	83	692K	556M
1397/05/29	821	815	840	821	(3.64)	84	505K	415M
1397/05/28	850	831	855	852	4.54	195	1M	1B
1397/05/27	798	797	820	815	4.35	100	934K	761M
1397/05/24	777	751	799	781	0.64	92	839K	655M
1397/05/23	792	761	792	776	2.65	90	795K	618M
1397/05/22	740	740	760	756	4.42	125	1M	1B
1397/05/21	725	711	752	724	(2.82)	46	282K	204M
1397/05/20	769	725	769	745	1.09	52	279K	208M
1397/05/17	734	731	737	737	4.99	209	2M	1B
1397/05/16	700	683	745	702	(1.4)	240	3M	2B
1397/05/15	722	695	729	712	(2.2)	155	2M	1B
1397/05/14	731	724	739	728	(0.95)	12	130K	94M
1397/05/13	724	724	740	735	(0.54)	17	177K	130M
1397/05/10	760	721	760	739	(1.47)	64	397K	294M
1397/05/09	740	716	757	750	4.02	121	1M	979M
1397/05/08	721	715	754	721	(2.04)	68	586K	423M
1397/05/07	738	720	757	736	(1.34)	37	162K	119M
1397/05/06	750	740	758	746	0.0	27	167K	125M
1397/05/03	760	739	760	746	1.77	54	112K	83M
1397/05/02	749	724	749	733	(2.66)	53	632K	463M
1397/05/01	761	749	761	753	(1.57)	38	223K	168M
1397/04/31	780	758	783	765	(0.39)	49	277K	212M
1397/04/30	761	759	778	768	1.32	17	190K	146M
1397/04/27	770	750	770	758	(2.82)	24	220K	167M
1397/04/26	796	761	797	780	(1.39)	7	29K	23M
1397/04/25	781	780	800	791	(0.5)	27	123K	97M
1397/04/24	796	778	799	795	2.85	25	174K	138M
1397/04/23	772	762	790	773	(1.15)	62	511K	395M
1397/04/20	774	765	800	782	(2.01)	69	459K	359M
1397/04/19	771	771	804	798	0.25	43	448K	357M
1397/04/17	770	761	810	796	1.27	51	433K	345M
1397/04/16	787	780	800	786	0.38	27	217K	170M
1397/04/13	804	764	828	783	(2.61)	57	380K	297M
1397/04/12	812	790	812	804	(0.5)	34	269K	216M
1397/04/11	806	800	835	808	(2.53)	36	181K	146M
1397/04/10	840	820	840	829	(2.01)	22	100K	83M
1397/04/09	839	839	862	846	0.83	14	55K	47M
1397/04/06	850	827	850	839	0.36	15	110K	92M
1397/04/05	832	826	860	836	(1.07)	49	322K	270M
1397/04/04	850	830	869	845	(1.29)	114	929K	784M
1397/04/03	878	850	878	856	(0.93)	49	441K	377M
1397/04/02	866	850	882	864	1.89	45	431K	373M
1397/03/30	854	836	879	848	(0.93)	58	508K	431M
1397/03/29	861	849	899	856	(3.49)	170	2M	1B
1397/03/28	890	866	909	887	(2.42)	52	531K	471M
1397/03/27	920	890	940	909	1.11	92	1M	929M
1397/03/23	908	888	917	899	2.16	72	953K	857M
1397/03/22	876	856	892	880	1.38	78	783K	689M
1397/03/21	862	856	888	868	(1.03)	52	481K	417M
1397/03/20	873	851	909	877	(1.24)	114	1M	1B
1397/03/19	880	858	895	888	4.10	362	4M	4B
1397/03/13	853	850	853	853	4.92	317	4M	4B
1397/03/12	798	798	814	813	4.77	82	1M	940M
1397/03/09	780	770	797	776	0.26	116	2M	1B
1397/03/08	780	769	790	774	(2.15)	74	966K	748M
1397/03/07	799	770	804	791	0.25	34	263K	208M
1397/03/06	800	768	804	789	(2.23)	62	477K	376M
1397/03/05	820	790	834	807	(0.37)	32	174K	140M
1397/03/02	790	784	829	810	2.53	67	534K	433M
1397/03/01	853	785	853	790	(4.36)	92	907K	716M
1397/02/31	820	814	836	826	(0.24)	47	527K	435M
1397/02/30	865	814	880	828	(3.27)	111	987K	817M
1397/02/29	840	840	857	856	4.77	206	3M	2B
1397/02/26	788	788	826	817	2.13	25	151K	124M
1397/02/25	840	790	840	800	(3.03)	28	362K	290M
1397/02/24	830	818	845	825	0.12	70	649K	535M
1397/02/23	798	788	826	824	4.70	172	2M	2B
1397/02/22	731	731	788	787	4.79	46	391K	308M
1397/02/19	757	750	760	751	(4.82)	94	1M	761M
1397/02/18	780	768	796	789	1.54	15	119K	94M
1397/02/17	781	752	782	777	0.52	11	59K	46M
1397/02/16	789	750	789	773	0.13	6	25K	19M
1397/02/15	789	758	789	772	0.65	11	65K	50M
1397/02/11	764	764	790	767	(2.54)	5	24K	18M
1397/02/10	775	769	792	787	4.10	48	367K	289M
1397/02/09	760	751	769	756	0.80	15	131K	99M
1397/02/08	750	748	751	750	(1.7)	12	106K	79M
1397/02/05	751	751	770	763	1.60	5	35K	27M
1397/02/04	754	745	754	751	(0.92)	21	200K	150M
1397/02/03	756	756	759	758	(2.19)	3	11K	9M
1397/02/02	778	756	778	775	2.51	9	56K	43M
1397/02/01	756	755	757	756	(2.33)	18	169K	127M
1397/01/29	771	752	789	774	(1.28)	18	89K	69M
1397/01/28	810	766	810	784	(2.37)	17	114K	89M
1397/01/27	785	750	809	803	2.29	42	386K	310M
1397/01/26	769	769	794	785	3.15	31	214K	168M
1397/01/22	719	719	766	761	4.25	70	663K	505M
1397/01/21	755	714	755	730	0.69	22	115K	84M
1397/01/20	732	722	761	725	(4.61)	30	299K	217M
1397/01/19	800	758	800	760	(4.64)	40	377K	287M
1397/01/18	800	782	801	797	2.71	35	319K	254M
1397/01/15	792	771	799	776	(2.02)	20	143K	111M
1397/01/14	790	761	805	792	0.89	44	310K	245M
1397/01/08	758	757	792	785	3.97	48	416K	327M
1397/01/07	754	752	760	755	0.13	12	32K	24M
1397/01/06	753	753	755	754	(2.08)	5	16K	12M
1396/12/28	750	750	779	770	3.08	12	64K	49M
1396/12/27	761	743	761	747	(2.1)	38	236K	176M
1396/12/26	771	760	780	763	(2.18)	38	236K	180M
1396/12/23	780	780	780	780	0.0	8	13K	10M
1396/12/22	771	771	787	780	0.91	5	23K	18M
1396/12/21	780	766	789	773	0.39	24	87K	67M
1396/12/20	765	765	777	770	(1.41)	10	44K	34M
1396/12/19	780	774	788	781	1.03	4	9K	7M
1396/12/16	780	766	780	773	0.78	3	10K	8M
1396/12/15	795	765	795	767	(0.9)	6	54K	41M
1396/12/14	775	768	785	774	(1.28)	58	637K	493M
1396/12/13	780	780	800	784	0.26	21	132K	104M
1396/12/12	774	772	802	782	0.0	33	104K	81M
1396/12/09	799	778	800	782	(0.38)	40	257K	201M
1396/12/08	787	780	795	785	(0.63)	17	100K	78M
1396/12/07	790	788	809	790	0.64	21	221K	175M
1396/12/06	786	782	790	785	(0.76)	20	81K	63M
1396/12/05	795	783	797	791	(0.75)	39	355K	281M
1396/12/02	809	790	809	797	(3.86)	65	525K	418M
1396/11/30	837	801	837	829	2.47	15	140K	116M
1396/11/29	805	803	811	809	(2.88)	36	281K	227M
1396/11/28	828	828	842	833	1.34	65	549K	457M
1396/11/25	820	794	832	822	1.73	61	475K	390M
1396/11/24	793	790	826	808	1.89	28	241K	195M
1396/11/23	788	788	835	793	(3.17)	84	1M	817M
1396/11/21	794	783	827	819	3.93	80	634K	520M
1396/11/18	834	782	835	788	(1.62)	17	166K	131M
1396/11/17	823	800	823	801	(1.84)	26	356K	285M
1396/11/16	800	786	819	816	4.48	56	353K	288M
1396/11/15	780	763	799	781	0.13	48	376K	293M
1396/11/14	794	771	799	780	(2.5)	15	97K	76M
1396/11/11	820	792	820	800	(0.87)	30	251K	201M
1396/11/10	805	800	827	807	0.62	30	340K	274M
1396/11/09	810	801	810	802	(1.11)	19	93K	75M
1396/11/08	804	804	830	811	(0.86)	13	40K	32M
1396/11/07	820	817	830	818	1.24	21	155K	127M
1396/11/04	839	805	839	808	0.0	33	446K	361M
1396/11/03	807	801	815	808	0.12	43	447K	361M
1396/11/02	828	804	828	807	(0.49)	38	367K	296M
1396/11/01	815	802	818	811	(0.49)	32	303K	246M
1396/10/30	816	811	820	815	(0.61)	15	66K	54M
1396/10/27	837	812	838	820	0.49	46	265K	217M
1396/10/26	818	811	839	816	(0.85)	20	104K	85M
1396/10/25	818	818	849	823	0.12	16	56K	46M
1396/10/24	854	810	854	822	(1.79)	37	325K	267M
1396/10/23	830	830	848	837	0.97	28	44K	37M
1396/10/20	818	815	847	829	(0.84)	30	531K	440M
1396/10/19	832	830	865	836	(1.18)	33	441K	368M
1396/10/18	869	844	869	846	(2.65)	9	44K	38M
1396/10/17	859	859	874	869	3.45	118	872K	758M
1396/10/16	820	820	858	840	1.69	43	254K	213M
1396/10/13	825	820	841	826	0.12	17	69K	57M
1396/10/12	820	815	851	825	(2.94)	54	481K	397M
1396/10/11	851	843	851	850	4.81	53	738K	627M
1396/10/05	871	871	899	891	1.37	83	429K	382M
1396/10/04	880	872	888	879	(0.11)	165	1M	1B
1396/10/03	905	878	905	880	(0.79)	54	655K	577M
1396/10/02	910	884	910	887	(1.55)	28	107K	95M
1396/09/29	915	891	915	901	(0.22)	54	265K	239M
1396/09/28	881	875	914	903	2.50	56	457K	413M
1396/09/27	914	870	914	881	(1.67)	62	655K	577M
1396/09/26	917	887	917	896	(0.67)	15	56K	50M
1396/09/25	871	871	918	902	1.92	62	719K	648M
1396/09/22	910	880	910	885	1.61	34	349K	309M
1396/09/21	880	869	909	871	(1.91)	152	2M	2B
1396/09/20	900	887	900	888	(2.09)	18	109K	97M
1396/09/19	900	889	918	907	1.11	27	228K	207M
1396/09/18	890	890	908	897	2.40	77	652K	585M
1396/09/14	882	870	888	876	(0.57)	74	749K	656M
1396/09/13	890	872	895	881	1.15	11	94K	83M
1396/09/12	876	870	876	871	0.11	23	216K	188M
1396/09/11	872	870	872	870	(0.23)	71	652K	567M
1396/09/08	890	870	890	872	(0.34)	17	144K	126M
1396/09/07	889	863	890	875	0.11	41	188K	164M
1396/09/05	870	862	888	874	0.92	50	353K	309M
1396/09/04	869	855	878	866	0.46	100	2M	2B
1396/09/01	867	860	867	862	0.23	15	172K	148M
1396/08/30	879	858	880	860	(1.04)	65	745K	641M
1396/08/29	871	860	885	869	(0.46)	22	124K	107M
1396/08/27	873	873	874	873	0.11	5	4K	4M
1396/08/24	875	869	884	872	(0.34)	17	101K	88M
1396/08/23	887	871	890	875	(2.13)	61	518K	453M
1396/08/22	911	889	916	894	(2.3)	30	188K	168M
1396/08/21	922	891	932	915	1.44	139	1M	922M
1396/08/20	900	885	925	902	2.15	136	1M	1B
1396/08/17	904	877	905	883	(0.11)	49	244K	215M
1396/08/16	904	880	907	884	(0.23)	163	2M	2B
1396/08/15	890	879	900	886	(0.45)	100	899K	797M
1396/08/14	874	874	892	890	(0.34)	9	87K	78M
1396/08/13	899	878	899	893	1.36	16	97K	86M
1396/08/10	881	874	898	881	(0.56)	20	140K	124M
1396/08/09	885	880	890	886	(0.45)	17	67K	59M
1396/08/08	881	881	893	890	1.02	5	10K	9M
1396/08/07	883	878	883	881	(1.01)	17	128K	112M
1396/08/06	886	884	890	890	(0.22)	15	104K	92M
1396/08/03	890	885	894	892	0.68	11	125K	111M
1396/08/02	900	882	900	886	(1.12)	25	224K	199M
1396/08/01	900	888	909	896	0.22	16	121K	108M
1396/07/30	889	889	899	894	(0.67)	10	40K	36M
1396/07/29	909	880	910	900	1.35	36	136K	123M
1396/07/26	906	881	906	888	(1.99)	30	113K	100M
1396/07/25	911	900	916	906	0.33	26	158K	143M
1396/07/24	898	890	910	903	1.69	25	189K	171M
1396/07/23	903	882	911	888	(0.78)	16	35K	31M
1396/07/22	880	880	905	895	1.47	44	314K	281M
1396/07/19	890	880	890	882	2.20	9	50K	44M
1396/07/18	850	843	889	863	1.65	25	127K	110M
1396/07/17	853	842	860	849	(1.39)	22	154K	131M
1396/07/16	878	850	880	861	(3.26)	69	788K	679M
1396/07/15	910	878	916	890	(0.22)	48	524K	466M
1396/07/12	892	884	910	892	(0.78)	16	50K	44M
1396/07/11	911	887	918	899	1.01	43	396K	356M
1396/07/10	893	887	899	890	(0.89)	39	571K	508M
1396/07/05	890	890	917	898	0.56	47	506K	455M
1396/07/04	913	888	913	893	(0.67)	44	276K	246M
1396/07/03	893	892	909	899	0.0	37	348K	313M
1396/07/02	922	890	922	899	(1.53)	55	563K	506M
1396/07/01	905	904	920	913	1.11	18	63K	58M
1396/06/29	920	900	920	903	(2.59)	51	332K	300M
1396/06/28	922	910	929	927	4.75	79	501K	465M
1396/06/27	875	875	921	885	(3.7)	21	195K	173M
1396/06/26	918	910	933	919	1.55	87	734K	674M
1396/06/25	899	899	918	905	3.08	63	302K	273M
1396/06/22	900	874	900	878	(1.57)	77	371K	326M
1396/06/21	916	875	916	892	(3.04)	104	666K	594M
1396/06/20	930	916	930	920	(0.43)	23	118K	108M
1396/06/19	930	921	930	924	0.11	32	358K	331M
1396/06/15	927	921	927	923	(0.97)	50	347K	320M
1396/06/14	940	922	948	932	(0.75)	39	260K	243M
1396/06/13	930	930	941	939	0.64	30	154K	144M
1396/06/12	936	923	940	933	(0.53)	89	793K	740M
1396/06/11	921	921	950	938	(1.05)	85	783K	734M
1396/06/08	940	940	960	948	(5.67)	26	433K	411M
1396/05/01	1,018	980	1,023	1,005	0.0	102	696K	700M
1396/04/31	1,007	999	1,017	1,005	0.70	119	1M	1B
1396/04/28	970	970	1,006	998	4.07	284	2M	2B
1396/04/27	939	933	973	959	3.45	375	4M	4B
1396/04/26	927	925	931	927	(0.43)	42	330K	306M
1396/04/25	940	925	944	931	(0.64)	67	408K	380M
1396/04/24	922	922	950	937	1.52	138	1M	1B
1396/04/21	935	916	935	923	(1.28)	38	277K	256M
1396/04/20	939	930	940	935	0.86	68	358K	335M
1396/04/19	925	921	932	927	(0.43)	47	341K	316M
1396/04/18	924	924	940	931	(0.64)	38	142K	132M
1396/04/17	936	923	945	937	0.86	34	222K	208M
1396/04/14	925	922	946	929	0.65	58	384K	357M
1396/04/13	926	920	928	923	(0.97)	39	253K	233M
1396/04/12	925	925	944	932	0.22	34	221K	206M
1396/04/11	928	928	932	930	0.11	32	258K	240M
1396/04/10	942	925	942	929	(1.48)	56	486K	452M
1396/04/07	953	940	961	943	(1.77)	27	248K	233M
1396/04/04	953	953	965	960	1.80	55	342K	328M
1396/04/03	929	925	953	943	1.18	55	421K	397M
1396/03/31	958	930	958	932	(1.89)	92	699K	651M
1396/03/30	957	945	963	950	0.96	28	186K	177M
1396/03/29	944	938	944	941	0.32	6	44K	41M
1396/03/28	942	931	945	938	(1.78)	28	154K	145M
1396/03/27	965	940	965	955	(0.52)	22	106K	101M
1396/03/24	965	952	973	960	1.91	28	187K	179M
1396/03/23	945	941	965	942	(0.11)	20	75K	70M
1396/03/22	948	940	950	943	(0.42)	48	274K	258M
1396/03/21	945	945	967	947	(1.35)	52	302K	286M
1396/03/20	950	950	982	960	(0.21)	36	244K	234M
1396/03/17	958	946	990	962	0.10	97	721K	694M
1396/03/16	965	959	966	961	(1.74)	37	208K	200M
1396/03/13	963	963	980	978	0.82	11	59K	58M
1396/03/10	969	960	987	970	0.73	36	250K	242M
1396/03/09	962	961	971	963	(0.93)	12	73K	70M
1396/03/08	980	966	980	972	(1.42)	88	443K	430M
1396/03/07	1,005	980	1,005	986	(1.2)	29	127K	125M
1396/03/06	1,007	982	1,008	998	0.50	36	169K	168M
1396/03/03	993	982	1,009	993	(0.9)	36	529K	525M
1396/03/02	986	985	1,009	1,002	1.62	47	392K	393M
1396/03/01	980	980	1,002	986	(1.6)	54	337K	332M
1396/02/31	1,005	984	1,010	1,002	(1.18)	32	274K	274M
1396/02/30	1,005	1,000	1,034	1,014	2.22	49	278K	282M
1396/02/27	999	983	1,000	992	0.20	58	572K	567M
1396/02/26	970	970	992	990	1.64	45	540K	535M
1396/02/25	973	967	995	974	(0.1)	45	253K	247M
1396/02/24	973	972	985	975	(1.02)	27	127K	124M
1396/02/23	1,006	971	1,009	985	0.0	97	1M	1B
1396/02/20	987	976	989	985	(0.3)	42	337K	331M
1396/02/19	995	985	1,000	988	(1.69)	41	277K	274M
1396/02/18	1,020	994	1,020	1,005	(0.5)	79	880K	885M
1396/02/17	1,006	1,003	1,023	1,010	(1.46)	44	459K	464M
1396/02/16	1,020	1,010	1,034	1,025	1.49	79	1M	1B
1396/02/13	1,020	1,000	1,021	1,010	0.70	89	1M	1B
1396/02/12	1,003	1,000	1,010	1,003	(1.47)	78	547K	549M
1396/02/11	1,010	1,001	1,037	1,018	(0.39)	109	1M	1B
1396/02/10	1,039	1,005	1,040	1,022	(0.58)	108	902K	922M
1396/02/09	1,040	1,017	1,049	1,028	(0.39)	72	670K	689M
1396/02/06	1,021	1,020	1,050	1,032	0.88	115	916K	946M
1396/02/04	1,003	1,000	1,039	1,023	1.99	112	1M	1B
1396/02/03	1,012	990	1,016	1,003	(1.67)	160	1M	1B
1396/02/02	1,039	1,010	1,039	1,020	0.0	224	2M	2B
1396/01/30	1,025	1,017	1,039	1,020	(0.39)	88	652K	665M
1396/01/29	1,024	1,019	1,059	1,024	(1.54)	124	942K	965M
1396/01/28	1,070	1,030	1,070	1,040	(0.29)	89	790K	822M
1396/01/27	1,030	1,021	1,074	1,043	(1.04)	114	1M	1B
1396/01/26	1,053	1,034	1,075	1,054	1.05	110	651K	686M
1396/01/23	1,070	1,031	1,070	1,043	(2.34)	168	1M	1B
1396/01/21	1,026	1,026	1,078	1,068	3.99	354	4M	4B
1396/01/20	1,030	1,020	1,047	1,027	(0.87)	214	3M	3B
1396/01/19	1,013	1,002	1,050	1,036	0.88	48	455K	472M
1396/01/16	1,074	1,019	1,079	1,027	(2.65)	124	1M	1B
1396/01/15	1,058	1,021	1,084	1,055	(1.31)	62	247K	260M
1396/01/14	1,084	1,050	1,095	1,069	0.47	119	1M	1B
1396/01/09	1,025	1,025	1,077	1,064	3.70	315	2M	2B
1396/01/08	1,029	1,013	1,040	1,026	1.48	45	303K	311M
1396/01/07	996	996	1,030	1,011	1.30	108	981K	991M
1396/01/06	1,024	990	1,024	998	(0.8)	36	276K	276M
1396/01/05	1,010	1,000	1,015	1,006	0.20	27	272K	274M
1395/12/28	1,001	996	1,019	1,004	0.60	47	161K	161M
1395/12/25	990	975	1,005	998	0.81	37	231K	230M
1395/12/24	962	962	1,000	990	0.10	17	131K	130M
1395/12/23	957	957	1,000	989	2.06	67	369K	365M
1395/12/22	971	957	996	969	0.73	40	317K	307M
1395/12/21	980	951	981	962	(1.94)	53	367K	353M
1395/12/18	1,010	978	1,010	981	(1.01)	18	49K	48M
1395/12/17	1,036	980	1,036	991	(0.8)	99	523K	518M
1395/12/16	1,020	995	1,020	999	(2.35)	23	100K	100M
1395/12/15	1,036	1,002	1,040	1,023	0.89	84	459K	470M
1395/12/14	990	985	1,039	1,014	2.22	83	765K	775M
1395/12/11	996	990	1,016	992	(0.7)	29	177K	175M
1395/12/10	991	991	1,007	999	(0.7)	32	224K	224M
1395/12/09	1,000	995	1,017	1,006	0.70	75	272K	274M
1395/12/08	1,043	990	1,043	999	(3.66)	167	2M	2B
1395/12/07	1,027	1,019	1,050	1,037	(0.48)	66	504K	523M
1395/12/04	1,069	1,027	1,069	1,042	0.48	100	1M	1B
1395/12/03	1,069	1,024	1,069	1,037	(3.53)	141	1M	1B
1395/12/02	1,067	1,046	1,098	1,075	1.99	208	2M	2B
1395/12/01	1,044	1,025	1,062	1,054	4.15	300	3M	3B
1395/11/30	1,046	987	1,046	1,012	(2.22)	161	1M	1B
1395/11/27	1,009	1,005	1,038	1,035	4.65	452	6M	6B
1395/11/26	936	936	999	989	3.89	200	2M	2B
1395/11/25	969	941	970	952	(1.04)	50	417K	398M
1395/11/24	932	928	981	962	2.89	170	1M	1B
1395/11/23	940	931	942	935	(1.37)	52	306K	286M
1395/11/20	931	931	958	948	1.17	37	237K	225M
1395/11/19	948	930	948	937	0.0	55	599K	561M
1395/11/18	931	931	949	937	(0.11)	22	131K	122M
1395/11/17	940	931	945	938	(0.42)	52	314K	294M
1395/11/16	960	933	960	942	(1.67)	95	654K	616M
1395/11/13	957	940	970	958	1.16	51	372K	356M
1395/11/12	950	941	970	947	(0.53)	50	315K	299M
1395/11/11	950	945	962	952	0.74	77	386K	367M
1395/11/10	950	943	971	945	(1.56)	51	268K	254M
1395/11/09	972	952	983	960	(2.04)	41	309K	297M
1395/11/06	952	952	986	980	0.82	80	398K	390M
1395/11/05	962	962	982	972	0.21	33	295K	287M
1395/11/04	947	947	978	970	0.83	49	240K	232M
1395/11/03	961	952	974	962	(0.21)	20	57K	55M
1395/11/02	980	961	980	964	(0.52)	69	295K	284M
1395/10/29	971	954	984	969	1.36	69	355K	344M
1395/10/28	936	936	966	956	0.31	41	201K	192M
1395/10/27	936	935	961	953	1.17	55	355K	339M
1395/10/26	960	940	960	942	(0.53)	28	198K	186M
1395/10/25	927	927	960	947	1.18	28	124K	117M
1395/10/22	950	927	963	936	(1.78)	88	736K	689M
1395/10/20	949	941	963	953	1.93	35	183K	175M
1395/10/19	966	931	966	935	(0.95)	42	231K	216M
1395/10/18	975	935	978	944	(1.67)	52	332K	313M
1395/10/15	975	950	980	960	(1.54)	65	412K	396M
1395/10/14	965	965	980	975	(0.51)	29	118K	115M
1395/10/13	981	970	999	980	(1.41)	87	633K	620M
1395/10/12	1,002	980	1,019	994	(1.09)	67	422K	419M
1395/10/11	1,008	1,000	1,023	1,005	(0.2)	35	212K	213M
1395/10/08	1,008	1,005	1,009	1,007	(0.59)	33	186K	187M
1395/10/07	1,004	1,001	1,029	1,013	(0.49)	39	238K	241M
1395/10/06	1,037	1,001	1,037	1,018	0.30	38	385K	392M
1395/10/05	1,040	1,010	1,040	1,015	(2.22)	74	521K	528M
1395/10/04	1,056	1,018	1,056	1,038	2.06	23	94K	97M
1395/10/01	1,035	1,013	1,035	1,017	0.39	25	78K	80M
1395/09/30	1,020	1,010	1,025	1,013	0.20	28	186K	188M
1395/09/29	1,011	1,008	1,028	1,011	(0.69)	28	222K	224M
1395/09/28	1,030	1,008	1,040	1,018	(1.55)	79	513K	523M
1395/09/24	1,034	1,032	1,040	1,034	(0.58)	31	137K	142M
1395/09/23	1,042	1,030	1,050	1,040	(1.42)	54	500K	520M
1395/09/22	1,074	1,042	1,074	1,055	1.74	69	434K	459M
1395/09/21	1,090	1,050	1,090	1,037	0.0	3	5K	5M
1395/09/14	1,080	1,046	1,080	1,057	0.09	110	854K	902M
1395/09/13	1,060	1,040	1,083	1,056	(1.86)	89	773K	817M
1395/09/09	1,065	1,065	1,104	1,076	(1.19)	88	444K	478M
1395/09/07	1,062	1,050	1,109	1,089	2.64	251	2M	2B
1395/09/06	1,110	1,042	1,110	1,061	(0.47)	87	607K	644M
1395/09/03	1,081	1,051	1,081	1,066	(0.37)	66	374K	398M
1395/09/02	1,072	1,067	1,088	1,070	(0.93)	77	773K	827M
1395/09/01	1,080	1,071	1,110	1,080	(0.64)	82	570K	615M
1395/08/29	1,080	1,079	1,110	1,087	0.37	44	286K	311M
1395/08/26	1,130	1,080	1,130	1,083	(0.91)	75	781K	846M
1395/08/25	1,131	1,089	1,131	1,093	(2.32)	31	167K	183M
1395/08/24	1,110	1,100	1,165	1,119	(0.97)	118	869K	972M
1395/08/23	1,110	1,087	1,134	1,130	4.63	151	1M	1B
1395/08/22	1,076	1,075	1,114	1,080	1.03	72	355K	384M
1395/08/19	1,123	1,052	1,123	1,069	(6.72)	102	917K	980M
1395/08/18	1,133	1,132	1,133	1,146	(0.78)	14	124K	140M
1395/08/10	1,161	1,142	1,171	1,155	(3.35)	75	460K	532M
1395/08/09	1,150	1,145	1,200	1,195	0.50	205	2M	2B
1395/08/08	1,190	1,173	1,205	1,189	0.0	102	621K	739M
1395/08/05	1,155	1,145	1,207	1,189	3.39	214	2M	2B
1395/08/04	1,168	1,130	1,170	1,150	(1.29)	82	601K	691M
1395/08/03	1,126	1,115	1,171	1,165	4.39	475	5M	6B
1395/08/02	1,134	1,101	1,135	1,116	(0.8)	76	498K	555M
1395/08/01	1,114	1,113	1,140	1,125	2.74	119	1M	1B
1395/07/28	1,083	1,082	1,115	1,095	0.55	58	346K	379M
1395/07/27	1,114	1,080	1,114	1,089	(0.82)	63	580K	632M
1395/07/26	1,090	1,076	1,115	1,098	0.73	56	443K	487M
1395/07/25	1,099	1,075	1,100	1,090	(1.71)	95	889K	969M
1395/07/24	1,125	1,091	1,130	1,109	0.0	87	775K	860M
1395/07/19	1,122	1,100	1,125	1,109	(0.36)	55	481K	533M
1395/07/18	1,103	1,100	1,123	1,113	0.91	100	707K	788M
1395/07/17	1,085	1,085	1,120	1,103	1.57	63	495K	545M
1395/07/14	1,080	1,073	1,096	1,086	1.02	50	255K	277M
1395/07/13	1,060	1,060	1,092	1,075	(0.74)	85	831K	893M
1395/07/12	1,100	1,070	1,100	1,083	(2.34)	136	757K	820M
1395/07/11	1,129	1,100	1,129	1,109	0.54	42	172K	191M
1395/07/10	1,114	1,093	1,114	1,103	(1.43)	92	579K	638M
1395/07/07	1,160	1,110	1,160	1,119	(3.03)	134	1M	1B
1395/07/06	1,170	1,130	1,180	1,154	0.09	174	1M	1B
1395/07/05	1,121	1,120	1,175	1,153	2.31	467	4M	5B
1395/07/04	1,119	1,101	1,144	1,127	2.27	207	2M	2B
1395/07/03	1,072	1,070	1,120	1,102	1.57	131	1M	1B
1395/06/31	1,072	1,070	1,100	1,085	0.56	46	280K	304M
1395/06/29	1,090	1,066	1,091	1,079	(1.01)	91	441K	476M
1395/06/28	1,080	1,073	1,110	1,090	1.68	60	456K	497M
1395/06/27	1,065	1,060	1,090	1,072	(2.9)	132	1M	1B
1395/06/24	1,112	1,063	1,135	1,104	0.36	167	1M	2B
1395/06/23	1,070	1,069	1,103	1,100	4.66	250	3M	3B
1395/06/21	1,047	1,040	1,070	1,051	0.0	32	190K	200M
1395/06/20	1,070	1,044	1,070	1,051	(1.5)	44	226K	238M
1395/06/17	1,070	1,062	1,075	1,067	0.47	37	221K	236M
1395/06/16	1,060	1,060	1,073	1,062	0.28	44	328K	348M
1395/06/15	1,055	1,050	1,075	1,059	(1.67)	71	426K	451M
1395/06/14	1,075	1,055	1,099	1,077	2.09	64	238K	256M
1395/06/13	1,083	1,041	1,083	1,055	(0.47)	60	311K	328M
1395/06/10	1,057	1,050	1,070	1,060	(0.66)	52	313K	331M
1395/06/09	1,099	1,060	1,099	1,067	(1.57)	34	200K	214M
1395/06/08	1,112	1,060	1,112	1,084	0.56	79	562K	609M
1395/06/07	1,087	1,069	1,095	1,078	(2.71)	80	536K	578M
1395/06/06	1,130	1,090	1,130	1,108	(1.6)	70	406K	450M
1395/06/03	1,119	1,102	1,149	1,126	0.81	255	1M	2B
1395/06/02	1,097	1,095	1,135	1,117	4.20	392	2M	3B
1395/05/27	1,070	1,051	1,079	1,072	0.19	28	159K	170M
1395/05/26	1,073	1,050	1,073	1,070	(0.28)	67	2M	2B
1395/05/25	1,096	1,062	1,096	1,073	(1.2)	17	106K	114M
1395/05/24	1,070	1,060	1,110	1,086	1.88	113	682K	741M
1395/05/23	1,096	1,050	1,096	1,066	0.09	99	839K	895M
1395/05/20	1,075	1,060	1,076	1,065	(2.65)	73	465K	495M
1395/05/19	1,114	1,075	1,130	1,094	(1.35)	90	684K	748M
1395/05/18	1,096	1,067	1,130	1,109	2.50	257	2M	2B
1395/05/17	1,066	1,066	1,099	1,082	2.27	122	479K	518M
1395/05/16	1,040	1,040	1,075	1,058	0.95	106	609K	644M
1395/05/13	1,037	1,030	1,058	1,048	0.58	55	355K	371M
1395/05/12	1,040	1,038	1,050	1,042	(0.76)	49	302K	314M
1395/05/11	1,060	1,037	1,060	1,050	(1.04)	44	391K	410M
1395/05/10	1,063	1,052	1,086	1,061	(2.48)	82	479K	508M
1395/05/06	1,120	1,062	1,129	1,088	(2.6)	153	1M	1B
1395/05/05	1,120	1,091	1,131	1,117	2.38	285	2M	3B
1395/05/04	1,052	1,050	1,098	1,091	4.30	298	2M	3B
1395/05/03	1,050	1,033	1,054	1,046	0.97	94	386K	404M
1395/05/02	1,025	1,020	1,052	1,036	1.47	123	957K	992M
1395/04/30	1,023	1,011	1,029	1,021	0.89	45	312K	319M
1395/04/29	1,010	1,002	1,022	1,012	0.50	54	401K	406M
1395/04/28	1,006	1,002	1,025	1,007	(0.79)	67	471K	475M
1395/04/27	1,029	1,005	1,030	1,015	0.30	41	242K	246M
1395/04/26	1,028	1,005	1,029	1,012	0.0	31	140K	141M
1395/04/23	1,001	1,001	1,030	1,012	0.80	36	272K	275M
1395/04/22	1,008	1,001	1,011	1,004	(0.4)	78	501K	503M
1395/04/21	1,043	1,002	1,043	1,008	(0.2)	48	317K	320M
1395/04/20	1,038	1,002	1,038	1,010	(1.27)	103	1M	1B
1395/04/19	1,040	1,020	1,040	1,023	(0.97)	29	105K	108M
1395/04/15	1,040	1,030	1,040	1,033	(0.39)	49	248K	256M
1395/04/14	1,030	1,030	1,045	1,037	1.37	58	335K	347M
1395/04/13	1,031	1,016	1,033	1,023	(2.11)	205	2M	2B
1395/04/12	1,043	1,013	1,059	1,045	(0.29)	74	529K	553M
1395/04/09	1,050	1,042	1,060	1,048	(2.6)	57	462K	484M
1395/04/08	1,070	1,058	1,109	1,076	(1.47)	145	682K	734M
1395/04/06	1,040	1,040	1,094	1,092	4.80	133	1M	1B
1395/04/05	1,076	1,031	1,077	1,042	(2.43)	40	248K	258M
1395/04/02	1,028	1,026	1,087	1,068	3.09	143	1M	1B
1395/04/01	1,040	1,012	1,046	1,036	1.47	21	56K	58M
1395/03/31	1,030	1,011	1,040	1,021	(1.83)	26	147K	150M
1395/03/30	1,020	1,020	1,060	1,040	2.56	127	725K	754M
1395/03/29	1,037	1,003	1,037	1,014	(0.49)	67	540K	547M
1395/03/26	1,030	1,004	1,038	1,019	1.39	86	750K	764M
1395/03/25	1,020	1,000	1,025	1,005	(3.46)	148	972K	977M
1395/03/24	1,056	1,024	1,079	1,041	(0.48)	69	316K	329M
1395/03/23	1,050	1,005	1,065	1,046	1.55	99	346K	362M
1395/03/22	1,054	1,018	1,054	1,030	(3.83)	128	710K	731M
1395/03/19	1,088	1,060	1,109	1,071	(0.28)	44	144K	154M
1395/03/18	1,082	1,070	1,099	1,074	(1.74)	118	672K	721M
1395/03/17	1,088	1,086	1,109	1,093	(0.64)	48	325K	356M
1395/03/16	1,111	1,094	1,120	1,100	(0.27)	40	310K	340M
1395/03/12	1,103	1,090	1,110	1,103	0.73	69	477K	526M
1395/03/11	1,076	1,075	1,105	1,095	0.83	83	626K	685M
1395/03/10	1,111	1,075	1,111	1,086	(1.9)	140	1M	1B
1395/03/09	1,101	1,100	1,118	1,107	(3.32)	94	982K	1B
1395/03/03	1,117	1,117	1,160	1,145	1.96	150	1M	2B
1395/03/01	1,130	1,112	1,140	1,123	(0.27)	100	791K	889M
1395/02/29	1,117	1,117	1,145	1,126	(0.27)	91	345K	388M
1395/02/28	1,120	1,120	1,142	1,129	1.44	27	174K	196M
1395/02/27	1,127	1,108	1,130	1,113	(1.94)	105	1M	1B
1395/02/26	1,135	1,126	1,148	1,135	0.0	53	431K	489M
1395/02/25	1,145	1,126	1,150	1,135	0.53	64	486K	551M
1395/02/22	1,136	1,127	1,145	1,129	(0.53)	47	302K	341M
1395/02/21	1,137	1,133	1,147	1,135	(1.73)	58	330K	375M
1395/02/20	1,141	1,140	1,178	1,155	0.0	25	215K	248M
1395/02/19	1,175	1,146	1,175	1,155	(2.53)	58	390K	451M
1395/02/18	1,189	1,162	1,200	1,185	1.02	115	733K	868M
1395/02/15	1,165	1,151	1,195	1,173	1.82	110	951K	1B
1395/02/14	1,150	1,140	1,170	1,152	0.17	273	3M	3B
1395/02/13	1,129	1,129	1,160	1,150	1.50	70	327K	376M
1395/02/12	1,150	1,129	1,150	1,133	(0.7)	132	976K	1B
1395/02/11	1,131	1,130	1,162	1,141	(0.52)	45	373K	426M
1395/02/08	1,141	1,140	1,160	1,147	(0.09)	71	598K	685M
1395/02/07	1,150	1,141	1,164	1,148	(0.78)	36	214K	246M
1395/02/06	1,159	1,141	1,170	1,157	0.87	70	387K	448M
1395/02/05	1,134	1,134	1,169	1,147	0.26	41	310K	356M
1395/02/04	1,134	1,132	1,169	1,144	(0.52)	88	403K	461M
1395/02/01	1,170	1,132	1,170	1,150	0.79	64	506K	583M
1395/01/31	1,150	1,130	1,155	1,141	(2.48)	74	392K	447M
1395/01/30	1,160	1,157	1,181	1,170	2.27	87	464K	543M
1395/01/29	1,115	1,115	1,170	1,144	0.88	81	389K	445M
1395/01/28	1,160	1,118	1,160	1,134	(2.83)	180	1M	1B
1395/01/25	1,180	1,158	1,180	1,167	(1.44)	136	879K	1B
1395/01/24	1,206	1,178	1,206	1,184	(0.75)	77	900K	1B
1395/01/23	1,207	1,184	1,207	1,193	0.85	113	783K	934M
1395/01/22	1,180	1,171	1,209	1,183	(0.25)	203	1M	2B
1395/01/21	1,192	1,180	1,192	1,186	(2.55)	118	705K	836M
1395/01/18	1,228	1,185	1,237	1,217	1.08	161	1M	1B
1395/01/17	1,182	1,171	1,230	1,204	1.69	239	2M	2B
1395/01/16	1,190	1,172	1,209	1,184	0.25	149	1M	2B
1395/01/15	1,207	1,169	1,235	1,181	(2.15)	111	936K	1B
1395/01/14	1,247	1,190	1,247	1,207	(2.43)	84	510K	616M
1395/01/11	1,200	1,200	1,250	1,237	1.23	355	2M	2B
1395/01/10	1,220	1,200	1,235	1,222	2.35	372	3M	3B
1395/01/09	1,186	1,172	1,219	1,194	(0.75)	172	800K	956M
1395/01/08	1,210	1,185	1,225	1,203	1.01	109	719K	865M
1395/01/07	1,157	1,156	1,217	1,191	1.45	149	795K	947M
1394/12/26	1,183	1,162	1,190	1,174	(1.26)	220	1M	2B
1394/12/25	1,209	1,180	1,217	1,189	(0.59)	118	576K	684M
1394/12/24	1,220	1,180	1,220	1,196	(0.66)	374	3M	3B
1394/12/22	1,212	1,189	1,230	1,204	0.84	583	4M	4B
1394/12/19	1,177	1,170	1,212	1,194	0.67	208	1M	2B
1394/12/18	1,186	1,178	1,218	1,186	(2.15)	147	1M	2B
1394/12/17	1,210	1,186	1,229	1,212	0.08	177	2M	2B
1394/12/16	1,190	1,181	1,240	1,211	(0.08)	211	2M	2B
1394/12/15	1,200	1,172	1,245	1,212	1.93	272	2M	3B
1394/12/12	1,215	1,175	1,215	1,189	(1.41)	108	830K	987M
1394/12/11	1,228	1,191	1,229	1,206	(1.15)	141	1M	2B
1394/12/10	1,227	1,190	1,260	1,220	0.41	445	4M	5B
1394/12/09	1,219	1,190	1,240	1,215	2.19	382	3M	4B
1394/12/08	1,143	1,140	1,199	1,189	4.12	169	1M	2B
1394/12/05	1,191	1,107	1,191	1,142	(1.97)	227	2M	2B
1394/12/04	1,150	1,149	1,175	1,165	0.60	240	2M	2B
1394/12/03	1,160	1,144	1,180	1,158	1.22	94	695K	805M
1394/12/02	1,155	1,129	1,166	1,144	(1.89)	234	2M	2B
1394/12/01	1,196	1,146	1,196	1,166	(0.77)	254	2M	2B
1394/11/28	1,190	1,166	1,205	1,175	(0.59)	330	4M	4B
1394/11/27	1,190	1,170	1,200	1,182	(0.08)	127	1M	1B
1394/11/26	1,172	1,167	1,223	1,183	0.0	216	2M	2B
1394/11/25	1,200	1,174	1,200	1,183	(1.42)	152	2M	2B
1394/11/24	1,193	1,187	1,230	1,200	(0.99)	220	2M	2B
1394/11/21	1,233	1,194	1,233	1,212	(2.73)	216	2M	2B
1394/11/20	1,251	1,207	1,269	1,246	(0.32)	758	8M	10B
1394/11/19	1,241	1,220	1,285	1,250	0.16	498	4M	6B
1394/11/18	1,280	1,211	1,290	1,248	(0.4)	317	3M	3B
1394/11/17	1,235	1,222	1,256	1,253	4.68	310	3M	3B
1394/11/14	1,156	1,156	1,225	1,197	0.93	245	2M	3B
1394/11/13	1,178	1,166	1,201	1,186	0.59	179	1M	2B
1394/11/12	1,180	1,161	1,198	1,179	0.94	180	1M	2B
1394/11/11	1,155	1,150	1,184	1,168	(0.93)	124	894K	1B
1394/11/10	1,167	1,158	1,208	1,179	0.0	182	1M	2B
1394/11/07	1,234	1,174	1,234	1,179	(4.53)	367	3M	4B
1394/11/06	1,192	1,192	1,258	1,235	2.49	273	2M	2B
1394/11/05	1,212	1,192	1,230	1,205	(3.21)	247	2M	2B
1394/11/04	1,276	1,210	1,291	1,245	(0.8)	245	2M	2B
1394/11/03	1,270	1,220	1,288	1,255	1.05	190	2M	2B
1394/10/30	1,226	1,202	1,246	1,242	4.63	428	4M	5B
1394/10/29	1,155	1,155	1,188	1,187	4.86	657	15M	18B
1394/10/28	1,096	1,096	1,160	1,132	(1.65)	57	348K	394M
1394/10/27	1,205	1,138	1,205	1,151	(3.84)	173	980K	1B
1394/10/26	1,199	1,170	1,240	1,197	0.42	134	1M	2B
1394/10/23	1,174	1,174	1,210	1,192	2.76	143	905K	1B
1394/10/22	1,184	1,147	1,186	1,160	(0.34)	76	441K	512M
1394/10/21	1,160	1,146	1,180	1,164	1.13	89	677K	788M
1394/10/20	1,152	1,131	1,170	1,151	(2.7)	124	1M	1B
1394/10/19	1,217	1,151	1,249	1,183	(2.31)	139	964K	1B
1394/10/16	1,210	1,181	1,218	1,211	4.40	163	1M	2B
1394/10/15	1,115	1,115	1,168	1,160	4.22	138	1M	2B
1394/10/14	1,124	1,090	1,124	1,113	1.27	38	183K	204M
1394/10/13	1,095	1,050	1,115	1,099	5.37	159	966K	1B
1394/10/12	1,095	1,090	1,095	1,043	1.07	6	55K	60M
1394/10/01	1,192	1,152	1,192	1,162	(4.13)	112	716K	832M
1394/09/30	1,172	1,172	1,236	1,212	0.33	14	38K	46M
1394/09/29	1,171	1,132	1,245	1,208	1.43	45	346K	418M
1394/09/28	1,220	1,178	1,221	1,191	(2.85)	41	98K	116M
1394/09/25	1,231	1,220	1,259	1,226	(1.45)	14	79K	97M
1394/09/24	1,223	1,223	1,262	1,244	0.24	29	127K	158M
1394/09/23	1,254	1,216	1,267	1,241	0.65	35	215K	267M
1394/09/22	1,230	1,230	1,270	1,233	(1.99)	18	57K	70M
1394/09/18	1,266	1,224	1,277	1,258	2.11	19	117K	147M
1394/09/17	1,276	1,207	1,278	1,232	(2.38)	55	354K	436M
1394/09/16	1,280	1,239	1,299	1,262	(0.16)	25	126K	159M
1394/09/15	1,249	1,249	1,276	1,264	3.95	79	868K	1B
1394/09/10	1,223	1,202	1,250	1,216	(1.3)	35	221K	269M
1394/09/09	1,224	1,224	1,233	1,232	(0.16)	9	65K	80M
1394/09/08	1,220	1,220	1,272	1,234	0.65	32	105K	129M
1394/09/07	1,226	1,221	1,230	1,226	(2.0)	21	80K	98M
1394/09/04	1,251	1,251	1,252	1,251	(0.64)	2	6K	8M
1394/09/03	1,253	1,241	1,270	1,259	1.21	24	56K	71M
1394/09/02	1,279	1,231	1,279	1,244	(1.58)	50	367K	456M
1394/09/01	1,257	1,255	1,288	1,264	0.72	21	129K	164M
1394/08/30	1,270	1,250	1,270	1,255	(2.86)	41	183K	230M
1394/08/27	1,308	1,270	1,311	1,292	(0.39)	61	721K	931M
1394/08/26	1,320	1,276	1,320	1,297	2.05	66	488K	633M
1394/08/25	1,273	1,255	1,280	1,271	(1.32)	51	466K	593M
1394/08/24	1,281	1,272	1,300	1,288	0.55	37	231K	297M
1394/08/23	1,319	1,278	1,319	1,281	(1.76)	18	86K	111M
1394/08/20	1,300	1,293	1,320	1,304	1.16	36	456K	595M
1394/08/19	1,293	1,270	1,300	1,289	(0.23)	64	330K	426M
1394/08/18	1,344	1,282	1,344	1,292	(1.0)	20	114K	148M
1394/08/17	1,359	1,300	1,359	1,305	(1.81)	21	141K	184M
1394/08/16	1,327	1,307	1,337	1,329	2.00	35	181K	241M
1394/08/13	1,290	1,290	1,345	1,303	(0.15)	67	579K	754M
1394/08/12	1,303	1,290	1,309	1,305	(3.26)	30	472K	616M
1394/08/11	1,345	1,338	1,359	1,349	0.0	13	61K	82M
1394/08/10	1,357	1,310	1,359	1,349	1.43	20	76K	102M
1394/08/09	1,340	1,301	1,341	1,330	0.76	25	155K	206M
1394/08/06	1,310	1,310	1,337	1,320	1.77	45	383K	505M
1394/08/05	1,273	1,273	1,317	1,297	0.54	25	211K	274M
1394/08/04	1,281	1,280	1,324	1,290	(1.15)	25	87K	113M
1394/08/03	1,291	1,270	1,324	1,305	(1.36)	22	139K	181M
1394/07/29	1,305	1,288	1,346	1,323	(1.49)	15	83K	110M
1394/07/28	1,292	1,292	1,372	1,343	1.90	75	399K	535M
1394/07/27	1,291	1,290	1,329	1,318	(0.38)	55	248K	327M
1394/07/26	1,351	1,300	1,372	1,323	(2.43)	80	547K	724M
1394/07/25	1,375	1,326	1,394	1,356	(0.37)	128	2M	2B
1394/07/22	1,381	1,311	1,409	1,361	(1.31)	67	368K	500M
1394/07/21	1,356	1,345	1,397	1,379	3.53	107	980K	1B
1394/07/20	1,290	1,290	1,350	1,332	(0.97)	43	287K	382M
1394/07/19	1,272	1,272	1,379	1,345	1.13	23	97K	130M
1394/07/18	1,340	1,302	1,340	1,330	3.58	19	44K	59M
1394/07/15	1,375	1,270	1,375	1,284	(3.46)	64	345K	443M
1394/07/14	1,394	1,320	1,394	1,330	(4.25)	44	293K	389M
1394/07/13	1,399	1,340	1,408	1,389	2.06	47	510K	708M
1394/07/12	1,270	1,270	1,374	1,361	2.95	170	2M	3B
1394/07/11	1,328	1,290	1,330	1,322	3.69	108	899K	1B
1394/07/08	1,265	1,251	1,349	1,275	(2.45)	68	273K	347M
1394/07/07	1,365	1,291	1,370	1,307	(2.32)	44	328K	429M
1394/07/06	1,256	1,250	1,341	1,338	4.69	281	3M	5B
1394/07/05	1,213	1,213	1,288	1,278	4.16	48	389K	497M
1394/07/04	1,231	1,213	1,231	1,227	(1.68)	33	150K	184M
1394/07/01	1,275	1,220	1,280	1,248	(2.42)	144	875K	1B
1394/06/31	1,270	1,244	1,305	1,279	(1.99)	97	455K	583M
1394/06/30	1,312	1,305	1,312	1,305	(4.95)	19	114K	149M
1394/06/29	1,399	1,349	1,399	1,373	(3.24)	79	823K	1B
1394/06/28	1,431	1,370	1,444	1,419	0.0	348	3M	5B
1394/06/25	1,370	1,370	1,429	1,419	4.26	1,002	9M	13B
1394/06/24	1,353	1,340	1,377	1,361	0.59	350	2M	3B
1394/06/23	1,348	1,322	1,365	1,353	1.65	519	4M	5B
1394/06/22	1,335	1,281	1,350	1,331	(0.08)	291	3M	3B
1394/06/21	1,331	1,310	1,358	1,332	(2.13)	84	403K	537M
1394/06/18	1,332	1,328	1,379	1,361	2.18	245	2M	3B
1394/06/17	1,339	1,320	1,349	1,332	1.22	247	3M	4B
1394/06/16	1,280	1,269	1,339	1,316	2.97	402	3M	4B
1394/06/15	1,295	1,249	1,295	1,278	(0.85)	100	582K	744M
1394/06/14	1,271	1,266	1,299	1,289	1.90	188	2M	2B
1394/06/11	1,250	1,248	1,284	1,265	1.61	144	1M	1B
1394/06/10	1,269	1,230	1,269	1,245	(0.32)	59	257K	320M
1394/06/09	1,280	1,230	1,280	1,249	(1.73)	79	332K	414M
1394/06/08	1,289	1,245	1,291	1,271	0.87	148	721K	917M
1394/06/07	1,237	1,230	1,290	1,260	1.94	112	518K	653M
1394/06/04	1,235	1,220	1,258	1,236	0.08	235	1M	2B
1394/06/03	1,244	1,206	1,280	1,235	3.09	244	2M	2B
1394/06/02	1,211	1,210	1,212	1,198	1.78	15	192K	233M
1394/05/28	1,143	1,143	1,199	1,177	3.06	40	263K	309M
1394/05/27	1,165	1,138	1,165	1,142	(1.21)	19	76K	87M
1394/05/26	1,175	1,155	1,175	1,156	0.09	14	58K	67M
1394/05/25	1,152	1,152	1,160	1,155	(1.45)	14	88K	102M
1394/05/24	1,175	1,171	1,180	1,172	(1.18)	12	48K	56M
1394/05/21	1,182	1,180	1,197	1,186	(0.17)	23	118K	139M
1394/05/19	1,204	1,185	1,204	1,188	(0.83)	20	66K	79M
1394/05/18	1,200	1,186	1,200	1,198	0.34	40	282K	338M
1394/05/17	1,200	1,185	1,201	1,194	(0.58)	40	231K	276M
1394/05/14	1,200	1,191	1,211	1,201	0.08	14	136K	163M
1394/05/13	1,200	1,200	1,220	1,200	(1.88)	7	55K	67M
1394/05/12	1,215	1,200	1,230	1,223	1.66	46	369K	451M
1394/05/11	1,201	1,181	1,201	1,203	(1.15)	14	233K	279M
1394/05/07	1,230	1,200	1,230	1,217	1.33	10	78K	95M
1394/05/06	1,201	1,190	1,210	1,201	0.25	20	143K	172M
1394/05/05	1,220	1,191	1,235	1,198	(1.16)	29	247K	296M
1394/05/04	1,208	1,201	1,239	1,212	0.41	28	189K	229M
1394/05/03	1,220	1,200	1,221	1,207	(3.36)	39	303K	366M
1394/04/31	1,270	1,240	1,270	1,249	(0.4)	19	101K	126M
1394/04/30	1,281	1,236	1,281	1,254	2.79	34	160K	201M
1394/04/29	1,252	1,209	1,252	1,220	(4.09)	33	205K	250M
1394/04/24	1,380	1,261	1,380	1,272	(4.14)	50	264K	336M
1394/04/23	1,399	1,300	1,420	1,327	(3.0)	76	543K	720M
1394/04/22	1,366	1,350	1,378	1,368	4.19	115	803K	1B
1394/04/21	1,251	1,251	1,315	1,313	4.79	147	2M	2B
1394/04/20	1,280	1,250	1,280	1,253	(2.34)	18	125K	157M
1394/04/16	1,305	1,264	1,305	1,283	(2.28)	57	419K	538M
1394/04/15	1,298	1,298	1,328	1,313	2.74	90	606K	795M
1394/04/14	1,257	1,250	1,300	1,278	2.57	82	872K	1B
1394/04/13	1,232	1,214	1,259	1,246	3.49	95	1M	1B
1394/04/10	1,221	1,202	1,221	1,204	(2.75)	29	313K	377M
1394/04/09	1,220	1,220	1,250	1,238	2.23	25	119K	148M
1394/04/08	1,175	1,175	1,234	1,211	1.51	42	340K	412M
1394/04/07	1,193	1,181	1,193	1,193	0.17	13	62K	74M
1394/04/06	1,201	1,181	1,219	1,191	(1.08)	52	420K	500M
1394/04/03	1,202	1,199	1,220	1,204	(0.58)	32	273K	329M
1394/04/02	1,230	1,196	1,231	1,211	(0.16)	119	1M	1B
1394/04/01	1,200	1,188	1,240	1,213	0.75	29	198K	240M
1394/03/31	1,201	1,200	1,220	1,204	(1.79)	40	141K	170M
1394/03/30	1,290	1,224	1,290	1,226	(2.47)	10	32K	40M
1394/03/27	1,210	1,210	1,261	1,257	4.66	66	524K	659M
1394/03/26	1,182	1,182	1,210	1,201	0.08	24	313K	376M
1394/03/25	1,190	1,185	1,207	1,200	0.0	43	478K	574M
1394/03/24	1,201	1,200	1,210	1,200	(0.08)	49	513K	616M
1394/03/23	1,190	1,190	1,220	1,201	0.17	16	43K	51M
1394/03/20	1,177	1,177	1,202	1,199	1.01	34	396K	474M
1394/03/19	1,201	1,175	1,201	1,187	(2.14)	56	452K	537M
1394/03/18	1,212	1,205	1,220	1,213	(0.82)	29	133K	161M
1394/03/17	1,230	1,219	1,230	1,223	(2.24)	21	199K	243M
1394/03/16	1,210	1,210	1,270	1,251	(0.08)	37	185K	231M
1394/03/12	1,201	1,201	1,274	1,252	1.71	65	290K	363M
1394/03/11	1,210	1,210	1,249	1,231	0.90	54	251K	308M
1394/03/10	1,210	1,202	1,233	1,220	0.0	63	266K	325M
1394/03/09	1,203	1,202	1,229	1,220	0.25	40	300K	366M
1394/03/06	1,239	1,188	1,239	1,217	1.76	51	237K	288M
1394/03/05	1,194	1,180	1,220	1,196	(1.56)	55	450K	538M
1394/03/04	1,210	1,210	1,229	1,215	1.25	18	80K	98M
1394/03/03	1,192	1,187	1,209	1,200	(0.25)	43	390K	468M
1394/03/02	1,200	1,196	1,210	1,203	(3.61)	23	105K	126M
1394/02/28	1,253	1,219	1,260	1,248	2.46	115	768K	958M
1394/02/27	1,210	1,195	1,240	1,218	(0.16)	55	497K	605M
1394/02/23	1,233	1,204	1,233	1,220	(0.81)	81	140K	171M
1394/02/22	1,240	1,200	1,260	1,230	0.33	47	145K	179M
1394/02/21	1,220	1,207	1,239	1,226	1.83	36	182K	223M
1394/02/20	1,245	1,188	1,245	1,204	(1.07)	54	149K	180M
1394/02/19	1,220	1,201	1,225	1,217	(0.57)	97	828K	1B
1394/02/16	1,215	1,210	1,241	1,224	(0.65)	89	406K	497M
1394/02/15	1,253	1,212	1,270	1,232	(0.88)	63	416K	512M
1394/02/14	1,255	1,230	1,260	1,243	(1.35)	79	517K	643M
1394/02/13	1,255	1,255	1,290	1,260	(1.49)	20	48K	60M
1394/02/09	1,300	1,270	1,300	1,279	0.79	38	148K	189M
1394/02/08	1,310	1,260	1,310	1,269	(0.7)	123	550K	697M
1394/02/07	1,283	1,262	1,290	1,278	(2.07)	63	363K	464M
1394/02/06	1,283	1,280	1,340	1,305	1.08	160	943K	1B
1394/02/05	1,300	1,281	1,301	1,291	(0.84)	66	290K	375M
1394/02/02	1,312	1,287	1,315	1,302	0.0	66	450K	586M
1394/02/01	1,313	1,285	1,313	1,302	0.39	23	111K	144M
1394/01/31	1,311	1,285	1,315	1,297	(1.44)	42	255K	330M
1394/01/30	1,358	1,301	1,360	1,316	(0.08)	77	440K	579M
1394/01/29	1,333	1,305	1,370	1,317	(4.01)	98	618K	814M
1394/01/26	1,370	1,342	1,400	1,372	1.25	187	1M	1B
1394/01/25	1,356	1,310	1,368	1,355	3.20	177	753K	1B
1394/01/24	1,300	1,283	1,339	1,313	0.77	88	407K	535M
1394/01/23	1,310	1,296	1,324	1,303	(4.47)	148	1M	1B
1394/01/22	1,385	1,345	1,400	1,364	(3.47)	116	740K	1B
1394/01/19	1,400	1,387	1,440	1,413	(0.56)	142	892K	1B
1394/01/18	1,349	1,338	1,439	1,421	3.65	487	4M	6B
1394/01/17	1,401	1,361	1,411	1,371	(4.26)	302	3M	4B
1394/01/16	1,439	1,371	1,439	1,432	4.45	341	3M	5B
1394/01/15	1,371	1,371	1,371	1,371	4.98	13	189K	259M
1394/01/11	1,287	1,280	1,330	1,306	(0.31)	151	1M	1B
1394/01/10	1,320	1,288	1,322	1,310	(1.87)	64	290K	380M
1394/01/09	1,296	1,296	1,339	1,335	4.62	296	2M	2B
1394/01/08	1,250	1,250	1,297	1,276	1.19	142	718K	917M
1394/01/05	1,270	1,250	1,278	1,261	0.88	49	374K	472M
1393/12/27	1,276	1,240	1,278	1,250	1.05	131	1M	1B
1393/12/26	1,250	1,220	1,293	1,237	(2.14)	85	470K	582M
1393/12/25	1,270	1,255	1,296	1,264	(2.54)	121	851K	1B
1393/12/24	1,325	1,280	1,325	1,297	0.15	166	785K	1B
1393/12/23	1,280	1,280	1,310	1,295	2.37	166	553K	716M
1393/12/20	1,291	1,250	1,294	1,265	(1.17)	84	413K	523M
1393/12/19	1,305	1,271	1,305	1,280	(2.51)	87	384K	492M
1393/12/18	1,300	1,295	1,330	1,313	0.92	62	296K	389M
1393/12/17	1,337	1,290	1,337	1,301	(0.76)	103	514K	669M
1393/12/16	1,300	1,300	1,330	1,311	0.0	57	282K	369M
1393/12/13	1,330	1,300	1,335	1,311	(0.61)	67	553K	725M
1393/12/12	1,335	1,290	1,335	1,319	(1.27)	45	278K	367M
1393/12/11	1,305	1,305	1,354	1,336	1.75	152	755K	1B
1393/12/10	1,310	1,300	1,344	1,313	0.23	109	691K	908M
1393/12/09	1,355	1,287	1,355	1,310	1.39	90	561K	736M
1393/12/06	1,290	1,286	1,320	1,292	(3.0)	53	259K	335M
1393/12/05	1,359	1,321	1,388	1,332	(1.19)	97	669K	891M
1393/12/04	1,352	1,340	1,360	1,348	(2.03)	81	350K	471M
1393/12/03	1,381	1,350	1,400	1,376	(0.22)	93	699K	962M
1393/12/02	1,351	1,351	1,399	1,379	(0.51)	46	234K	323M
1393/11/29	1,350	1,350	1,410	1,386	1.46	158	1M	1B
1393/11/28	1,409	1,351	1,409	1,366	(0.07)	123	805K	1B
1393/11/27	1,355	1,355	1,370	1,367	4.75	350	3M	4B
1393/11/26	1,320	1,281	1,346	1,305	(2.54)	163	1M	1B
1393/11/25	1,369	1,320	1,378	1,339	1.29	86	464K	621M
1393/11/21	1,275	1,275	1,355	1,322	1.46	366	2M	2B
1393/11/20	1,366	1,298	1,366	1,303	(4.61)	249	2M	2B
1393/11/19	1,336	1,336	1,398	1,366	(1.44)	275	2M	2B
1393/11/18	1,421	1,360	1,440	1,386	(2.67)	458	3M	5B
1393/11/15	1,450	1,361	1,480	1,424	0.99	755	5M	7B
1393/11/14	1,364	1,364	1,414	1,410	4.68	532	5M	7B
1393/11/13	1,330	1,280	1,386	1,347	1.20	360	2M	3B
1393/11/12	1,380	1,306	1,380	1,331	(2.85)	490	4M	5B
1393/11/11	1,350	1,320	1,372	1,370	4.82	280	2M	3B
1393/11/08	1,285	1,253	1,315	1,307	4.31	225	2M	2B
1393/11/07	1,238	1,237	1,266	1,253	3.90	294	2M	2B
1393/11/06	1,215	1,160	1,238	1,206	(0.08)	215	2M	2B
1393/11/05	1,190	1,185	1,275	1,207	(2.97)	388	5M	6B
1393/11/04	1,244	1,244	1,244	1,244	(4.97)	9	61K	76M
1393/11/01	1,378	1,292	1,379	1,309	(3.68)	296	3M	3B
1393/10/30	1,360	1,340	1,360	1,359	4.86	165	3M	3B
1393/10/29	1,241	1,241	1,297	1,296	4.85	410	4M	6B
1393/10/28	1,211	1,180	1,280	1,236	(24.86)	793	5M	7B
1393/10/03	1,800	1,751	1,850	1,803	1.07	396	2M	3B
1393/10/01	1,760	1,759	1,794	1,784	4.39	407	2M	4B
1393/09/29	1,756	1,650	1,756	1,709	1.36	127	801K	1B
1393/09/26	1,710	1,665	1,750	1,686	(1.46)	123	565K	953M
1393/09/25	1,670	1,670	1,712	1,711	4.90	290	2M	4B
1393/09/24	1,651	1,574	1,680	1,631	(0.18)	98	795K	1B
1393/09/23	1,641	1,622	1,690	1,634	(4.28)	140	848K	1B
1393/09/19	1,788	1,671	1,788	1,707	(2.85)	70	482K	823M
1393/09/18	1,799	1,721	1,800	1,757	(2.5)	138	1M	2B
1393/09/17	1,834	1,772	1,834	1,802	2.33	168	1M	2B
1393/09/16	1,700	1,670	1,778	1,761	3.96	233	2M	3B
1393/09/15	1,633	1,570	1,729	1,694	2.85	267	3M	5B
1393/09/12	1,716	1,631	1,740	1,647	(4.02)	323	2M	4B
1393/09/11	1,760	1,700	1,760	1,716	(0.17)	71	307K	526M
1393/09/10	1,736	1,701	1,770	1,719	(3.97)	189	1M	2B
1393/09/09	1,825	1,775	1,825	1,790	(4.18)	116	947K	2B
1393/09/08	1,876	1,817	1,921	1,868	2.08	339	2M	4B
1393/09/05	1,800	1,800	1,900	1,830	(3.07)	222	1M	3B
1393/09/04	1,888	1,888	1,888	1,888	(4.98)	53	442K	834M
1393/09/03	1,970	1,920	2,038	1,987	0.56	425	2M	4B
1393/09/02	2,010	1,926	2,010	1,976	2.86	454	3M	5B
1393/09/01	1,890	1,889	1,923	1,921	4.86	712	5M	10B
1393/08/28	1,851	1,815	1,854	1,832	(2.6)	338	2M	3B
1393/08/27	1,969	1,869	1,969	1,881	(4.32)	186	746K	1B
1393/08/26	1,925	1,925	1,999	1,966	2.99	389	3M	5B
1393/08/25	1,840	1,840	1,930	1,909	3.08	454	3M	5B
1393/08/24	1,823	1,818	1,894	1,852	(3.19)	430	2M	4B
1393/08/21	1,900	1,815	1,950	1,913	2.19	496	4M	7B
1393/08/20	1,815	1,815	1,908	1,872	1.68	198	1M	2B
1393/08/19	1,847	1,805	1,878	1,841	(0.32)	105	858K	2B
1393/08/18	1,825	1,825	1,870	1,847	(2.48)	117	441K	815M
1393/08/17	1,900	1,859	1,933	1,894	0.16	314	2M	4B
1393/08/14	1,840	1,840	1,910	1,891	2.66	369	2M	4B
1393/08/11	1,785	1,750	1,872	1,842	1.15	429	3M	5B
1393/08/10	1,800	1,770	1,849	1,821	0.55	350	2M	4B
1393/08/07	1,800	1,770	1,850	1,811	0.0	179	960K	2B
1393/08/06	1,820	1,771	1,850	1,811	0.33	185	2M	3B
1393/08/05	1,740	1,740	1,820	1,805	4.09	344	3M	5B
1393/08/04	1,800	1,719	1,800	1,734	(2.47)	72	283K	492M
1393/08/03	1,693	1,693	1,803	1,778	3.49	215	2M	3B
1393/07/30	1,700	1,691	1,770	1,718	(2.99)	149	552K	948M
1393/07/29	1,800	1,728	1,837	1,771	(2.59)	285	1M	2B
1393/07/28	1,788	1,755	1,838	1,818	3.83	324	3M	5B
1393/07/27	1,721	1,691	1,759	1,751	4.47	484	3M	5B
1393/07/26	1,692	1,650	1,735	1,676	(0.77)	179	1M	2B
1393/07/23	1,700	1,666	1,708	1,689	(0.94)	101	470K	794M
1393/07/22	1,677	1,651	1,739	1,705	2.77	410	2M	3B
1393/07/20	1,632	1,622	1,673	1,659	2.60	230	2M	3B
1393/07/19	1,600	1,600	1,630	1,617	1.44	104	546K	883M
1393/07/16	1,570	1,560	1,605	1,594	0.95	126	947K	2B
1393/07/15	1,570	1,563	1,600	1,579	(0.32)	59	401K	634M
1393/07/14	1,563	1,562	1,601	1,584	(2.28)	111	488K	772M
1393/07/12	1,620	1,584	1,640	1,621	0.43	87	262K	425M
1393/07/09	1,609	1,600	1,620	1,614	(0.19)	47	107K	173M
1393/07/08	1,580	1,580	1,633	1,617	0.43	157	1M	2B
1393/07/07	1,590	1,590	1,630	1,610	0.31	165	1M	2B
1393/07/06	1,596	1,552	1,627	1,605	2.29	200	2M	3B
1393/07/05	1,564	1,550	1,580	1,569	(3.27)	108	562K	883M
1393/07/02	1,629	1,600	1,636	1,622	1.12	156	761K	1B
1393/07/01	1,521	1,521	1,610	1,604	4.56	217	2M	4B
1393/06/31	1,575	1,525	1,579	1,534	(1.92)	74	328K	503M
1393/06/30	1,584	1,540	1,590	1,564	(0.38)	109	615K	962M
1393/06/29	1,505	1,472	1,581	1,570	4.25	161	886K	1B
1393/06/26	1,530	1,460	1,530	1,506	(1.05)	61	342K	515M
1393/06/25	1,559	1,510	1,559	1,522	(3.91)	111	629K	957M
1393/06/24	1,540	1,526	1,600	1,584	3.53	78	272K	431M
1393/06/23	1,560	1,512	1,565	1,530	(0.26)	67	306K	469M
1393/06/22	1,550	1,522	1,550	1,534	(2.42)	61	180K	276M
1393/06/19	1,586	1,561	1,589	1,572	(3.79)	48	185K	291M
1393/06/18	1,595	1,567	1,670	1,634	2.32	155	1M	2B
1393/06/17	1,594	1,556	1,620	1,597	1.65	138	681K	1B
1393/06/16	1,502	1,502	1,594	1,571	2.75	96	419K	659M
1393/06/15	1,561	1,510	1,563	1,529	(3.29)	134	690K	1B
1393/06/12	1,600	1,566	1,644	1,581	(4.07)	254	2M	4B
1393/06/11	1,660	1,611	1,682	1,648	(1.32)	306	2M	3B
1393/06/10	1,607	1,607	1,678	1,670	4.44	387	3M	5B
1393/06/09	1,566	1,560	1,623	1,599	2.70	128	809K	1B
1393/06/08	1,561	1,550	1,596	1,557	(2.01)	67	223K	347M
1393/06/05	1,595	1,578	1,610	1,589	(0.63)	84	461K	732M
1393/06/04	1,600	1,575	1,620	1,599	0.38	63	324K	518M
1393/06/03	1,619	1,585	1,619	1,593	(0.13)	78	323K	514M
1393/06/02	1,590	1,588	1,613	1,595	0.0	45	160K	255M
1393/06/01	1,590	1,588	1,617	1,595	(0.44)	84	309K	494M
1393/05/29	1,630	1,585	1,640	1,602	(2.73)	158	888K	1B
1393/05/28	1,632	1,610	1,670	1,647	1.48	142	666K	1B
1393/05/27	1,629	1,593	1,649	1,623	2.33	114	640K	1B
1393/05/26	1,619	1,574	1,620	1,586	(2.16)	141	951K	2B
1393/05/25	1,591	1,585	1,670	1,621	(1.58)	182	1M	2B
1393/05/22	1,605	1,600	1,688	1,647	(0.36)	278	2M	3B
1393/05/21	1,635	1,585	1,690	1,653	2.35	504	4M	7B
1393/05/20	1,600	1,591	1,629	1,615	3.66	341	2M	4B
1393/05/19	1,598	1,547	1,599	1,558	(4.24)	155	1M	2B
1393/05/18	1,650	1,590	1,709	1,627	(0.37)	149	786K	1B
1393/05/15	1,730	1,621	1,730	1,633	(3.09)	50	245K	399M
1393/05/14	1,745	1,641	1,745	1,685	(1.0)	77	238K	400M
1393/05/13	1,660	1,660	1,710	1,702	4.48	119	644K	1B
1393/05/12	1,688	1,610	1,688	1,629	(1.75)	80	261K	426M
1393/05/11	1,700	1,620	1,710	1,658	(5.53)	88	436K	722M
1393/05/06	1,788	1,730	1,788	1,755	(0.85)	37	255K	446M
1393/05/01	1,770	1,720	1,819	1,770	1.49	836	5M	8B
1393/04/31	1,744	1,744	1,744	1,744	5.00	109	1M	2B
1393/04/30	1,630	1,630	1,668	1,661	4.53	78	659K	1B
1393/04/29	1,534	1,534	1,630	1,589	(1.37)	78	351K	558M
1393/04/25	1,582	1,573	1,649	1,611	(0.8)	168	432K	696M
1393/04/24	1,623	1,570	1,640	1,624	1.95	23	60K	97M
1393/04/23	1,621	1,535	1,622	1,593	(0.99)	132	573K	913M
1393/04/22	1,660	1,600	1,660	1,609	(2.37)	49	221K	356M
1393/04/21	1,607	1,607	1,697	1,648	(2.54)	137	568K	936M
1393/04/18	1,738	1,635	1,738	1,691	(1.74)	163	975K	2B
1393/04/17	1,680	1,680	1,724	1,721	4.81	164	1M	2B
1393/04/16	1,605	1,586	1,698	1,642	(1.62)	136	672K	1B
1393/04/15	1,749	1,583	1,749	1,669	0.18	305	2M	4B
1393/04/14	1,666	1,665	1,666	1,666	4.98	43	502K	836M
1393/04/11	1,578	1,517	1,589	1,587	4.82	119	974K	2B
1393/04/10	1,479	1,460	1,515	1,514	4.92	80	617K	934M
1393/04/09	1,380	1,380	1,458	1,443	3.89	130	412K	595M
1393/04/08	1,394	1,385	1,403	1,389	(4.67)	204	1M	2B
1393/04/07	1,554	1,453	1,554	1,457	(4.71)	112	574K	836M
1393/04/04	1,600	1,507	1,620	1,529	(3.59)	124	877K	1B
1393/04/03	1,630	1,568	1,630	1,586	(3.12)	66	318K	504M
1393/04/02	1,626	1,625	1,665	1,637	(0.79)	46	111K	182M
1393/04/01	1,650	1,622	1,679	1,650	(2.88)	72	292K	482M
1393/03/31	1,742	1,666	1,742	1,699	0.24	69	290K	492M
1393/03/28	1,685	1,600	1,724	1,695	3.23	193	746K	1B
1393/03/27	1,681	1,621	1,699	1,642	(3.3)	111	304K	498M
1393/03/26	1,672	1,670	1,699	1,698	4.88	192	1M	2B
1393/03/25	1,602	1,600	1,680	1,619	(3.4)	124	424K	686M
1393/03/24	1,735	1,674	1,736	1,676	(4.88)	322	2M	3B
1393/03/21	1,799	1,721	1,799	1,762	0.17	111	354K	624M
1393/03/20	1,736	1,735	1,830	1,759	(2.39)	97	394K	692M
1393/03/19	1,840	1,770	1,870	1,802	(2.96)	160	977K	2B
1393/03/18	1,882	1,830	1,890	1,857	(2.52)	113	468K	868M
1393/03/17	1,972	1,881	1,998	1,905	(3.79)	191	1M	3B
1393/03/13	1,990	1,954	1,998	1,980	1.38	131	732K	1B
1393/03/12	1,998	1,911	1,998	1,953	0.15	123	534K	1B
1393/03/11	2,030	1,931	2,030	1,950	(3.89)	209	877K	2B
1393/03/10	2,066	1,982	2,080	2,029	(2.73)	631	4M	8B
1393/03/07	2,125	2,020	2,158	2,086	10.96	1,052	6M	13B
1393/02/07	4,638	4,400	4,638	4,523	2.38	693	2M	10B
1393/02/06	4,299	4,299	4,448	4,418	4.27	234	826K	4B
1393/02/03	4,104	4,102	4,333	4,237	0.57	326	855K	4B
1393/02/02	4,320	4,117	4,320	4,213	(0.05)	267	664K	3B
1393/02/01	4,229	4,151	4,300	4,215	0.64	411	2M	7B
1393/01/31	4,200	4,030	4,438	4,188	(0.92)	435	2M	7B
1393/01/30	4,227	4,227	4,397	4,227	(4.99)	111	508K	2B
1393/01/25	4,442	4,442	4,599	4,449	(4.83)	543	2M	9B
1393/01/24	4,750	4,651	4,750	4,675	(4.49)	134	376K	2B
1393/01/23	5,055	4,855	5,190	4,895	(4.21)	562	1M	7B
1393/01/20	5,231	5,099	5,231	5,110	(4.79)	513	2M	9B
1393/01/19	5,400	5,202	5,550	5,367	0.86	480	1M	7B
1393/01/18	5,389	5,180	5,499	5,321	(1.65)	586	1M	6B
1393/01/17	5,421	5,200	5,551	5,410	2.33	691	2M	12B
1393/01/16	5,099	4,870	5,353	5,287	3.69	841	3M	18B
1393/01/11	5,200	5,001	5,200	5,099	0.61	309	886K	5B
1393/01/10	4,932	4,931	5,170	5,068	2.43	309	879K	4B
1393/01/09	5,100	4,842	5,100	4,948	(2.14)	151	301K	1B
1393/01/06	5,200	5,033	5,200	5,056	(4.55)	173	321K	2B
1393/01/05	5,200	5,150	5,344	5,297	4.07	358	1M	6B
1392/12/28	5,025	5,000	5,150	5,090	0.91	430	710K	4B
1392/12/27	5,180	4,970	5,289	5,044	(3.57)	565	1M	7B
1392/12/26	5,300	5,100	5,398	5,231	(1.62)	611	2M	10B
1392/12/25	5,359	5,201	5,400	5,317	(0.82)	490	2M	8B
1392/12/24	5,300	5,200	5,440	5,361	2.54	502	2M	10B
1392/12/21	5,300	5,071	5,449	5,228	(1.49)	671	3M	15B
1392/12/20	5,307	5,307	5,307	5,307	4.99	43	302K	2B
1392/12/19	5,055	5,055	5,055	5,055	4.98	53	339K	2B
1392/12/18	4,945	4,786	4,945	4,815	(4.41)	202	608K	3B
1392/12/17	5,091	4,851	5,240	5,037	0.34	296	1M	5B
1392/12/14	4,820	4,820	5,057	5,020	4.21	161	882K	4B
1392/12/13	4,710	4,620	4,999	4,817	(0.93)	402	2M	8B
1392/12/12	4,906	4,845	4,950	4,862	(4.65)	98	379K	2B
1392/12/11	5,231	5,068	5,235	5,099	(4.41)	133	457K	2B
1392/12/10	5,299	5,222	5,500	5,334	0.72	280	985K	5B
1392/12/07	5,300	5,244	5,479	5,296	(4.06)	458	2M	9B
1392/12/06	5,530	5,255	5,740	5,520	(0.16)	701	2M	13B
1392/12/05	5,440	5,402	5,689	5,529	(2.76)	499	2M	11B
1392/12/04	5,763	5,400	5,763	5,686	3.59	1,049	5M	28B
1392/12/03	5,489	5,489	5,489	5,489	4.99	24	204K	1B
1392/11/30	5,157	5,157	5,232	5,228	4.92	221	1M	7B
1392/11/29	4,990	4,878	5,289	4,983	(2.94)	465	2M	12B
1392/11/28	5,191	4,760	5,191	5,134	3.84	337	2M	12B
1392/11/27	4,749	4,749	4,989	4,944	4.04	139	953K	5B
1392/11/26	4,555	4,555	4,920	4,752	1.32	405	2M	9B
1392/11/23	4,690	4,690	4,690	4,690	(4.98)	17	37K	172M
1392/11/21	5,169	4,900	5,190	4,936	(4.29)	269	2M	8B
1392/11/20	4,862	4,862	5,177	5,157	4.58	623	4M	19B
1392/11/19	4,926	4,926	5,030	4,931	(4.9)	346	3M	13B
1392/11/16	5,441	5,169	5,441	5,185	(4.71)	141	847K	4B
1392/11/15	5,349	5,140	5,486	5,441	4.13	578	2M	13B
1392/11/14	5,440	5,131	5,440	5,225	(3.26)	668	4M	19B
1392/11/13	5,478	5,010	5,478	5,401	3.51	1,361	8M	41B
1392/11/12	5,218	5,218	5,218	5,218	4.99	14	165K	860M
1392/11/09	4,970	4,970	4,970	4,970	4.99	348	4M	22B
1392/11/08	4,734	4,734	4,734	4,734	4.99	87	542K	3B
1392/11/07	4,509	4,509	4,509	4,509	(4.99)	24	145K	652M
1392/11/06	4,746	4,746	4,746	4,746	(4.98)	19	54K	256M
1392/11/05	5,050	4,951	5,071	4,995	(4.15)	79	364K	2B
1392/11/02	5,263	5,195	5,459	5,211	(4.7)	193	825K	4B
1392/11/01	5,360	5,354	5,785	5,468	(2.96)	231	1M	6B
1392/10/30	5,723	5,623	5,910	5,635	(4.78)	213	1M	6B
1392/10/28	5,952	5,912	6,200	5,918	(4.9)	324	2M	10B
1392/10/25	6,648	6,212	6,648	6,223	(4.82)	353	2M	13B
1392/10/24	6,670	6,200	6,700	6,538	2.46	687	4M	24B
1392/10/23	6,270	5,900	6,460	6,381	3.71	1,152	7M	47B
1392/10/22	6,270	6,150	6,270	6,153	(4.94)	670	7M	41B
1392/10/21	6,849	6,356	6,849	6,473	(3.24)	673	3M	22B
1392/10/18	6,501	6,490	6,704	6,690	4.78	1,603	10M	69B
1392/10/17	6,699	6,276	6,700	6,385	(3.35)	774	4M	26B
1392/10/16	6,570	6,570	6,878	6,606	(4.47)	1,103	6M	42B
1392/10/15	7,000	6,887	7,000	6,915	(4.61)	125	468K	3B
1392/10/14	7,080	6,711	7,303	7,249	4.21	1,046	5M	37B
1392/10/11	7,170	6,559	7,239	6,956	0.75	1,698	7M	51B
1392/10/09	6,905	6,800	6,905	6,904	4.97	10,104	11M	76B
1392/10/08	6,577	6,577	6,577	6,577	5.00	94	950K	6B
1392/10/07	6,275	6,130	6,276	6,264	4.78	821	6M	36B
1392/10/04	5,981	5,890	5,981	5,978	4.93	956	6M	37B
1392/10/03	5,698	5,650	5,699	5,697	4.96	160	1M	6B
1392/10/01	5,457	5,300	5,457	5,428	4.42	962	5M	27B
1392/09/30	5,199	5,155	5,199	5,198	4.97	110	665K	3B
1392/09/27	4,945	4,800	5,095	4,952	1.27	1,049	6M	32B
1392/09/23	4,730	4,522	4,916	4,890	4.44	1,509	6M	27B
1392/09/20	4,599	4,510	4,799	4,682	2.38	544	2M	9B
1392/09/19	4,600	4,511	4,730	4,573	0.44	289	847K	4B
1392/09/18	4,529	4,503	4,639	4,553	0.66	257	858K	4B
1392/09/17	4,630	4,495	4,679	4,523	(0.02)	257	1M	6B
1392/09/16	4,700	4,490	4,700	4,524	(4.09)	299	2M	8B
1392/09/13	4,700	4,530	4,797	4,717	3.24	290	1M	6B
1392/09/12	4,385	4,385	4,588	4,569	4.55	254	2M	11B
1392/09/11	4,315	4,315	4,496	4,370	(1.75)	116	322K	1B
1392/09/10	4,540	4,340	4,540	4,448	(0.58)	130	253K	1B
1392/09/09	4,391	4,200	4,549	4,474	1.41	425	2M	9B
1392/09/06	4,498	4,282	4,498	4,412	(0.23)	100	681K	3B
1392/09/05	4,500	4,280	4,544	4,422	(0.65)	273	1M	6B
1392/09/04	4,500	4,389	4,620	4,451	(3.66)	252	1M	5B
1392/09/03	4,686	4,511	4,687	4,620	3.49	177	667K	3B
1392/09/02	4,336	4,222	4,560	4,464	2.79	270	2M	7B
1392/08/29	4,350	4,243	4,495	4,343	(2.75)	190	597K	3B
1392/08/28	4,411	4,370	4,570	4,466	(2.66)	325	1M	6B
1392/08/27	4,601	4,587	4,601	4,588	(4.97)	144	530K	2B
1392/08/26	4,845	4,660	4,845	4,828	4.62	744	7M	35B
1392/08/25	4,615	4,611	4,615	4,615	4.98	266	2M	7B
1392/08/21	4,361	4,321	4,480	4,396	1.92	148	542K	2B
1392/08/20	4,189	3,960	4,351	4,313	4.08	238	1M	5B
1392/08/19	4,220	4,060	4,220	4,144	(1.47)	120	388K	2B
1392/08/18	4,181	4,181	4,240	4,206	0.57	308	831K	3B
1392/08/15	4,117	4,117	4,250	4,182	0.46	117	188K	787M
1392/08/14	4,150	4,100	4,210	4,163	0.51	432	992K	4B
1392/08/13	4,200	4,000	4,200	4,142	0.51	434	1M	5B
1392/08/12	3,946	3,946	4,135	4,121	4.62	754	3M	11B
1392/08/11	3,946	3,777	3,946	3,939	4.79	681	2M	7B
1392/08/08	3,700	3,700	3,769	3,759	4.71	159	463K	2B
1392/08/07	3,500	3,485	3,675	3,590	2.57	179	435K	2B
1392/08/06	3,491	3,490	3,548	3,500	(1.3)	121	204K	714M
1392/08/05	3,546	3,492	3,590	3,546	(2.5)	149	248K	879M
1392/08/04	3,700	3,620	3,700	3,637	(0.71)	96	127K	463M
1392/08/01	3,603	3,602	3,720	3,663	1.19	92	166K	608M
1392/07/30	3,665	3,600	3,710	3,620	(2.35)	88	158K	574M
1392/07/29	3,630	3,630	3,759	3,707	1.67	99	183K	678M
1392/07/28	3,676	3,580	3,700	3,646	(1.88)	84	135K	493M
1392/07/27	3,654	3,654	3,763	3,716	1.36	93	206K	764M
1392/07/23	3,630	3,602	3,738	3,666	0.30	118	263K	965M
1392/07/22	3,716	3,626	3,750	3,655	(2.27)	104	190K	695M
1392/07/21	3,733	3,700	3,790	3,740	(0.24)	131	236K	881M
1392/07/20	3,741	3,711	3,794	3,749	(0.4)	147	277K	1B
1392/07/17	3,752	3,730	3,790	3,764	(0.37)	106	230K	866M
1392/07/16	3,839	3,737	3,839	3,778	(0.89)	100	180K	682M
1392/07/15	3,858	3,751	3,858	3,812	(1.12)	102	227K	865M
1392/07/14	3,850	3,801	3,880	3,855	1.82	311	598K	2B
1392/07/13	3,702	3,702	3,855	3,786	1.64	236	467K	2B
1392/07/10	3,740	3,700	3,760	3,725	(0.77)	90	127K	473M
1392/07/09	3,780	3,740	3,781	3,754	(0.24)	144	284K	1B
1392/07/08	3,748	3,730	3,797	3,763	1.16	169	378K	1B
1392/07/07	3,730	3,691	3,750	3,720	1.69	223	438K	2B
1392/07/06	3,740	3,601	3,740	3,658	0.49	180	423K	2B
1392/07/03	3,640	3,603	3,700	3,640	(1.11)	150	278K	1B
1392/07/02	3,801	3,553	3,810	3,681	(1.55)	207	474K	2B
1392/07/01	3,700	3,680	3,786	3,739	2.75	121	247K	925M
1392/06/31	3,747	3,601	3,747	3,639	(2.05)	75	132K	481M
1392/06/30	3,690	3,651	3,800	3,715	0.60	222	448K	2B
1392/06/27	3,730	3,610	3,730	3,693	1.07	52	110K	406M
1392/06/26	3,690	3,600	3,719	3,654	0.30	97	180K	657M
1392/06/25	3,662	3,601	3,699	3,643	(2.23)	63	76K	277M
1392/06/24	3,784	3,680	3,784	3,726	0.98	59	91K	338M
1392/06/23	3,691	3,640	3,720	3,690	(2.43)	142	375K	1B
1392/06/20	3,848	3,671	3,848	3,782	3.19	131	226K	856M
1392/06/19	3,531	3,531	3,677	3,665	4.65	96	273K	1B
1392/06/18	3,400	3,400	3,570	3,502	1.80	84	100K	350M
1392/06/17	3,297	3,297	3,459	3,440	4.40	140	213K	732M
1392/06/16	3,301	3,293	3,304	3,295	(4.93)	171	398K	1B
1392/06/13	3,500	3,458	3,500	3,466	(4.75)	76	130K	449M
1392/06/12	3,715	3,501	3,715	3,639	2.83	357	734K	3B
1392/06/10	3,490	3,420	3,579	3,539	3.81	177	338K	1B
1392/06/09	3,400	3,395	3,573	3,409	(4.59)	402	905K	3B
1392/06/06	3,573	3,573	3,573	3,573	(5.0)	124	251K	897M
1392/06/05	3,985	3,716	3,985	3,761	(3.84)	452	992K	4B
1392/06/04	3,851	3,797	4,060	3,911	(2.13)	549	1M	5B
1392/06/03	3,990	3,989	4,099	3,996	(4.81)	157	343K	1B
1392/06/02	4,380	4,007	4,380	4,198	0.02	779	2M	8B
1392/05/30	4,160	4,101	4,200	4,197	4.93	1,413	4M	17B
1392/05/29	4,007	3,900	4,007	4,000	4.79	755	2M	7B
1392/05/28	3,651	3,651	3,832	3,817	4.58	294	722K	3B
1392/05/27	3,690	3,634	3,690	3,650	(1.48)	64	106K	388M
1392/05/26	3,700	3,690	3,750	3,705	(0.03)	93	141K	523M
1392/05/23	3,690	3,680	3,780	3,706	0.43	132	251K	931M
1392/05/22	3,750	3,651	3,799	3,690	(3.5)	345	592K	2B
1392/05/21	3,870	3,763	3,870	3,824	(1.01)	212	431K	2B
1392/05/20	3,940	3,845	3,950	3,863	0.05	106	131K	507M
1392/05/16	3,843	3,841	3,940	3,861	(0.44)	166	245K	947M
1392/05/15	3,850	3,842	3,900	3,878	0.60	51	81K	314M
1392/05/14	3,841	3,841	3,982	3,855	(0.52)	141	227K	875M
1392/05/13	4,032	3,820	4,032	3,875	(3.44)	107	152K	589M
1392/05/12	4,009	3,923	4,049	4,013	2.29	143	377K	2B
1392/05/09	4,000	3,851	4,040	3,923	(2.66)	184	411K	2B
1392/05/07	4,139	3,900	4,139	4,030	0.60	254	386K	2B
1392/05/06	3,845	3,812	4,034	4,006	4.27	444	1M	5B
1392/05/05	3,935	3,762	3,935	3,842	(0.47)	218	448K	2B
1392/05/02	3,831	3,800	3,909	3,860	2.14	127	295K	1B
1392/05/01	3,700	3,700	3,810	3,779	2.47	173	336K	1B
1392/04/31	3,721	3,660	3,750	3,688	(1.78)	201	462K	2B
1392/04/30	3,946	3,690	3,946	3,755	(3.17)	151	211K	793M
1392/04/29	3,920	3,705	3,920	3,878	2.95	244	507K	2B
1392/04/26	3,679	3,606	3,777	3,767	4.70	221	729K	3B
1392/04/25	3,649	3,530	3,714	3,598	(1.1)	276	425K	2B
1392/04/24	3,680	3,572	3,748	3,638	(3.19)	365	990K	4B
1392/04/23	3,861	3,748	3,861	3,758	(4.74)	90	198K	743M
1392/04/22	4,052	3,897	4,052	3,945	(2.08)	114	222K	877M
1392/04/19	3,951	3,950	4,150	4,029	0.35	234	427K	2B
1392/04/18	4,030	3,950	4,120	4,015	(1.28)	173	351K	1B
1392/04/17	4,122	4,020	4,190	4,067	(3.74)	264	430K	2B
1392/04/16	4,424	4,004	4,424	4,225	0.26	288	607K	3B
1392/04/15	4,066	4,066	4,252	4,214	4.05	259	528K	2B
1392/04/12	3,902	3,902	4,109	4,050	1.91	324	730K	3B
1392/04/11	4,128	3,900	4,128	3,974	(1.85)	174	361K	1B
1392/04/10	3,953	3,912	4,140	4,049	1.68	630	1M	6B
1392/04/09	4,088	3,861	4,088	3,982	(1.97)	565	1M	6B
1392/04/08	4,200	4,000	4,200	4,062	0.47	643	1M	6B
1392/04/05	3,950	3,851	4,095	4,043	3.67	1,123	2M	10B
1392/04/04	3,900	3,800	3,901	3,900	4.95	1,978	6M	25B
1392/04/02	3,639	3,601	3,730	3,716	4.59	283	802K	3B
1392/04/01	3,390	3,390	3,572	3,553	4.44	197	705K	3B
1392/03/29	3,352	3,352	3,450	3,402	(2.94)	127	304K	1B
1392/03/28	3,540	3,420	3,580	3,505	0.89	202	554K	2B
1392/03/27	3,310	3,273	3,590	3,474	0.84	601	2M	6B
1392/03/26	3,489	3,315	3,489	3,445	3.67	506	1M	5B
1392/03/25	3,280	3,280	3,339	3,323	4.50	109	347K	1B
1392/03/22	3,260	3,100	3,260	3,180	0.89	153	296K	942M
1392/03/21	3,087	3,070	3,155	3,152	4.89	312	1M	3B
1392/03/20	3,128	3,000	3,128	3,005	(0.36)	841	3M	8B
1392/03/19	3,133	3,005	3,133	3,016	(4.65)	402	951K	3B
1392/03/18	3,140	3,131	3,250	3,163	(3.12)	127	286K	905M
1392/03/13	3,400	3,225	3,400	3,265	(3.8)	277	666K	2B
1392/03/12	3,488	3,338	3,489	3,394	(1.37)	250	594K	2B
1392/03/11	3,503	3,250	3,503	3,441	3.12	424	1M	4B
1392/03/08	3,337	3,337	3,337	3,337	4.97	168	594K	2B
1392/03/07	3,050	3,040	3,209	3,179	3.99	406	635K	2B
1392/03/06	3,079	3,012	3,115	3,057	(0.88)	212	464K	1B
1392/03/05	3,050	3,042	3,143	3,084	1.78	124	243K	749M
1392/03/04	2,977	2,920	3,040	3,030	4.63	158	378K	1B
1392/03/01	2,980	2,880	2,980	2,896	(0.17)	37	82K	236M
1392/02/31	3,000	2,880	3,000	2,901	(1.59)	27	47K	137M
1392/02/30	2,892	2,892	2,995	2,948	1.94	57	53K	157M
1392/02/29	2,877	2,788	2,920	2,892	3.99	33	51K	146M
1392/02/28	2,850	2,750	2,879	2,781	(2.59)	73	116K	324M
1392/02/25	2,841	2,831	2,967	2,855	0.71	52	92K	261M
1392/02/24	2,975	2,828	2,975	2,835	(4.74)	135	270K	765M
1392/02/23	3,001	2,975	3,001	2,976	(4.95)	117	125K	372M
1392/02/22	3,181	3,004	3,181	3,131	3.33	127	270K	845M
1392/02/21	2,901	2,845	3,050	3,030	4.30	89	227K	688M
1392/02/18	2,891	2,884	2,921	2,905	(2.97)	51	53K	155M
1392/02/17	3,030	2,920	3,110	2,994	(1.35)	61	106K	316M
1392/02/16	3,050	3,001	3,084	3,035	1.40	54	82K	248M
1392/02/15	3,098	2,941	3,098	2,993	(1.55)	61	115K	345M
1392/02/14	3,020	2,951	3,114	3,040	(0.82)	159	300K	913M
1392/02/11	3,150	3,036	3,150	3,065	(1.13)	69	130K	399M
1392/02/10	3,130	3,061	3,149	3,100	(0.8)	149	315K	976M
1392/02/09	3,111	3,100	3,148	3,125	(0.92)	89	242K	757M
1392/02/08	3,060	3,060	3,177	3,154	1.28	128	291K	917M
1392/02/07	3,122	3,082	3,200	3,114	(2.11)	107	245K	762M
1392/02/04	3,153	3,140	3,250	3,181	(2.9)	203	423K	1B
1392/02/03	3,330	3,201	3,350	3,276	1.68	115	181K	593M
1392/02/02	3,026	3,020	3,334	3,222	1.45	479	1M	4B
1392/02/01	3,273	3,101	3,273	3,176	(1.21)	164	324K	1B
1392/01/31	3,160	3,150	3,273	3,215	2.36	189	350K	1B
1392/01/28	3,145	3,051	3,161	3,141	4.32	148	324K	1B
1392/01/27	2,950	2,950	3,043	3,011	3.86	138	243K	730M
1392/01/26	2,801	2,770	2,988	2,899	(0.48)	134	253K	735M
1392/01/24	2,980	2,903	3,000	2,913	(4.65)	76	143K	416M
1392/01/21	3,200	2,963	3,200	3,055	(2.02)	285	685K	2B
1392/01/20	3,127	3,052	3,129	3,118	4.63	163	416K	1B
1392/01/19	3,000	2,900	3,010	2,980	3.94	204	471K	1B
1392/01/18	2,800	2,797	2,925	2,867	2.91	231	571K	2B
1392/01/17	2,809	2,702	2,809	2,786	1.68	95	213K	594M
1392/01/14	2,701	2,652	2,788	2,740	(1.15)	52	85K	232M
1392/01/11	2,800	2,700	2,833	2,772	(0.14)	77	144K	400M
1392/01/10	2,575	2,575	2,814	2,776	2.85	99	179K	498M
1392/01/07	2,700	2,670	2,730	2,699	1.24	48	116K	314M
1392/01/06	2,598	2,598	2,707	2,666	2.97	131	277K	739M
1392/01/05	2,590	2,550	2,594	2,589	4.78	46	82K	213M
1391/12/28	2,579	2,455	2,579	2,471	(1.08)	47	128K	315M
1391/12/27	2,519	2,457	2,519	2,498	(1.03)	53	124K	309M
1391/12/26	2,516	2,516	2,568	2,524	0.08	20	43K	109M
1391/12/23	2,530	2,500	2,560	2,522	1.04	52	137K	347M
1391/12/22	2,520	2,480	2,580	2,496	0.12	67	127K	317M
1391/12/21	2,501	2,454	2,520	2,493	(1.35)	60	200K	498M
1391/12/20	2,540	2,500	2,549	2,527	(0.67)	20	48K	122M
1391/12/19	2,571	2,477	2,582	2,544	(2.42)	72	198K	503M
1391/12/16	2,602	2,600	2,640	2,607	0.35	50	120K	313M
1391/12/15	2,611	2,585	2,620	2,598	(0.19)	74	110K	286M
1391/12/14	2,570	2,568	2,650	2,603	0.23	91	102K	266M
1391/12/13	2,680	2,580	2,680	2,597	(1.96)	23	33K	85M
1391/12/12	2,705	2,562	2,705	2,649	1.18	22	22K	58M
1391/12/09	2,600	2,600	2,675	2,618	0.69	29	85K	223M
1391/12/08	2,676	2,580	2,676	2,600	0.81	58	159K	414M
1391/12/07	2,640	2,562	2,647	2,579	(2.79)	20	50K	128M
1391/12/06	2,700	2,631	2,700	2,653	(1.08)	51	131K	349M
1391/12/05	2,750	2,625	2,750	2,682	(1.07)	104	230K	617M
1391/12/02	2,700	2,675	2,736	2,711	0.56	87	220K	596M
1391/12/01	2,769	2,621	2,769	2,696	(2.03)	91	217K	584M
1391/11/30	2,774	2,720	2,774	2,752	1.62	85	186K	512M
1391/11/29	2,600	2,600	2,727	2,708	4.23	172	585K	2B
1391/11/28	2,570	2,570	2,640	2,598	1.13	58	164K	426M
1391/11/25	2,595	2,550	2,630	2,569	(1.53)	72	196K	505M
1391/11/24	2,561	2,561	2,644	2,609	(1.66)	71	216K	563M
1391/11/23	2,670	2,620	2,689	2,653	(0.56)	42	108K	287M
1391/11/21	2,633	2,633	2,735	2,668	0.76	85	217K	579M
1391/11/18	2,750	2,632	2,750	2,648	(4.4)	186	361K	956M
1391/11/17	2,798	2,724	2,838	2,770	(0.43)	97	115K	317M
1391/11/16	2,820	2,671	2,846	2,782	(0.93)	466	947K	3B
1391/11/15	2,808	2,808	2,808	2,808	4.97	34	132K	370M
1391/11/14	2,675	2,675	2,675	2,675	4.98	6	2K	6M
1391/11/11	2,520	2,520	2,554	2,548	4.73	70	213K	542M
1391/11/09	2,500	2,401	2,500	2,433	(1.9)	55	146K	355M
1391/11/08	2,500	2,440	2,500	2,480	(1.27)	61	168K	416M
1391/11/07	2,524	2,489	2,600	2,512	(3.57)	167	386K	970M
1391/11/04	2,578	2,505	2,660	2,605	(0.53)	76	124K	323M
1391/11/03	2,701	2,581	2,744	2,619	(3.39)	128	295K	773M
1391/11/02	2,702	2,700	2,750	2,711	(1.53)	60	120K	325M
1391/11/01	2,799	2,710	2,799	2,753	0.15	46	103K	283M
1391/10/30	2,811	2,701	2,849	2,749	(3.31)	112	314K	864M
1391/10/27	2,900	2,833	2,900	2,843	(0.39)	50	68K	193M
1391/10/26	2,992	2,803	2,992	2,854	(1.62)	72	165K	472M
1391/10/25	2,972	2,869	2,972	2,901	(3.04)	74	91K	263M
1391/10/24	3,150	2,965	3,150	2,992	(1.45)	62	102K	307M
1391/10/20	3,006	3,005	3,075	3,036	1.13	64	118K	357M
1391/10/19	3,000	2,962	3,040	3,002	(0.56)	46	82K	246M
1391/10/18	3,020	2,950	3,090	3,019	(2.58)	66	146K	441M
1391/10/17	3,180	3,080	3,181	3,099	(1.46)	64	119K	368M
1391/10/13	3,211	3,111	3,211	3,145	(2.78)	46	58K	183M
1391/10/12	3,252	3,211	3,252	3,235	(2.27)	64	164K	532M
1391/10/11	3,300	3,272	3,330	3,310	0.0	106	370K	1B
1391/10/10	3,310	3,295	3,339	3,310	0.30	87	154K	510M
1391/10/09	3,300	3,290	3,335	3,300	0.24	97	254K	837M
1391/10/06	3,250	3,250	3,328	3,292	2.08	99	201K	662M
1391/10/05	3,300	3,175	3,300	3,225	(1.19)	106	299K	963M
1391/10/04	3,150	3,140	3,339	3,264	3.68	112	237K	772M
1391/09/28	3,900	3,899	4,000	3,928	(1.6)	270	883K	3B
1391/09/27	4,050	3,950	4,050	3,992	(0.3)	140	456K	2B
1391/09/26	3,969	3,855	4,080	4,004	1.57	369	2M	7B
1391/09/25	3,922	3,910	3,980	3,942	1.94	115	341K	1B
1391/09/22	3,886	3,850	3,940	3,867	(0.54)	152	397K	2B
1391/09/21	3,978	3,858	3,978	3,888	(0.94)	105	372K	1B
1391/09/20	3,972	3,870	3,972	3,925	(1.48)	175	409K	2B
1391/09/19	4,000	3,965	4,000	3,984	(1.14)	75	190K	757M
1391/09/18	4,010	4,010	4,044	4,030	0.05	154	453K	2B
1391/09/15	3,950	3,950	4,064	4,028	0.70	138	519K	2B
1391/09/14	4,050	3,960	4,060	4,000	0.68	113	317K	1B
1391/09/13	4,002	3,900	4,070	3,973	0.13	244	1M	5B
1391/09/12	3,974	3,850	4,020	3,968	0.99	102	352K	1B
1391/09/11	3,965	3,900	3,970	3,929	(0.43)	97	371K	1B
1391/09/08	3,950	3,914	3,978	3,946	(0.35)	72	267K	1B
1391/09/07	3,980	3,920	3,980	3,960	(1.39)	87	274K	1B
1391/09/06	4,040	3,980	4,088	4,016	0.60	91	166K	667M
1391/09/01	3,950	3,950	4,025	3,992	0.99	46	93K	372M
1391/08/30	3,980	3,940	3,980	3,953	(2.56)	28	105K	415M
1391/08/29	3,962	3,962	4,095	4,057	1.17	75	221K	895M
1391/08/28	3,974	3,950	4,107	4,010	0.07	111	456K	2B
1391/08/27	3,987	3,975	4,190	4,007	(4.21)	124	274K	1B
1391/08/24	4,310	4,100	4,310	4,183	(2.24)	250	1M	5B
1391/08/23	4,180	4,151	4,320	4,279	3.99	654	3M	11B
1391/08/22	3,950	3,950	4,121	4,115	4.84	746	6M	24B
1391/08/21	3,925	3,901	3,996	3,925	(0.05)	73	238K	934M
1391/08/20	3,950	3,905	3,977	3,927	0.95	89	318K	1B
1391/08/17	3,802	3,802	3,965	3,890	2.29	109	344K	1B
1391/08/16	3,889	3,800	3,889	3,803	(0.6)	175	1M	4B
1391/08/15	3,809	3,780	3,899	3,826	(1.65)	170	926K	4B
1391/08/14	3,920	3,853	3,933	3,890	1.22	64	240K	932M
1391/08/10	3,820	3,752	3,930	3,843	0.44	126	403K	2B
1391/08/09	3,980	3,751	3,980	3,826	(2.7)	177	470K	2B
1391/08/08	3,990	3,880	4,020	3,932	(0.2)	130	259K	1B
1391/08/07	4,000	3,880	4,000	3,940	(3.41)	162	394K	2B
1391/08/06	4,100	4,000	4,118	4,079	3.55	401	1M	5B
1391/08/03	3,801	3,791	3,979	3,939	3.93	209	877K	3B
1391/08/02	3,700	3,700	3,830	3,790	1.80	106	349K	1B
1391/08/01	3,800	3,659	3,813	3,723	0.03	195	592K	2B
1391/07/30	3,850	3,672	3,850	3,722	(2.57)	181	802K	3B
1391/07/29	3,826	3,800	3,861	3,820	0.53	93	239K	914M
1391/07/26	3,790	3,760	3,819	3,800	0.16	103	371K	1B
1391/07/25	3,825	3,762	3,840	3,794	(1.68)	74	189K	718M
1391/07/24	3,850	3,770	3,910	3,859	1.50	98	250K	966M
1391/07/23	3,789	3,752	3,828	3,802	2.31	77	168K	640M
1391/07/22	3,790	3,650	3,805	3,716	(0.32)	147	293K	1B
1391/07/19	3,898	3,678	3,898	3,728	(3.69)	185	617K	2B
1391/07/18	3,900	3,842	3,900	3,871	(0.77)	71	164K	636M
1391/07/17	3,860	3,860	3,944	3,901	0.59	99	250K	974M
1391/07/16	3,920	3,850	3,920	3,878	0.26	51	139K	539M
1391/07/15	3,850	3,800	3,950	3,868	(1.2)	93	388K	1B
1391/07/12	3,890	3,850	3,951	3,915	2.27	223	717K	3B
1391/07/11	3,800	3,750	3,969	3,828	(0.1)	134	398K	2B
1391/07/10	3,950	3,812	3,977	3,832	(4.49)	289	1M	4B
1391/07/09	4,060	3,964	4,187	4,012	(3.84)	378	1M	5B
1391/07/08	4,080	4,035	4,219	4,172	3.81	1,164	4M	16B
1391/07/05	3,900	3,900	4,070	4,019	1.13	157	384K	2B
1391/07/04	4,015	3,950	4,019	3,974	0.28	79	233K	927M
1391/07/03	3,990	3,902	4,000	3,963	1.23	64	162K	642M
1391/07/02	3,930	3,891	4,000	3,915	(1.73)	128	297K	1B
1391/07/01	3,945	3,931	4,060	3,984	(3.7)	133	344K	1B
1391/06/29	4,220	4,000	4,220	4,137	0.34	212	1M	5B
1391/06/28	3,980	3,980	4,137	4,123	4.64	221	655K	3B
1391/06/27	3,882	3,880	3,975	3,940	1.16	53	161K	632M
1391/06/26	3,921	3,880	3,921	3,895	(0.31)	26	115K	450M
1391/06/25	3,866	3,853	3,945	3,907	0.46	70	312K	1B
1391/06/21	3,974	3,860	3,974	3,889	0.08	41	83K	323M
1391/06/20	3,890	3,878	3,900	3,886	(1.32)	48	122K	472M
1391/06/19	3,990	3,852	4,000	3,938	(1.3)	52	234K	921M
1391/06/18	4,080	3,911	4,080	3,990	(0.57)	55	150K	598M
1391/06/15	4,037	4,000	4,037	4,013	(0.91)	42	93K	371M
1391/06/14	4,040	4,013	4,079	4,050	2.48	49	80K	323M
1391/06/13	3,900	3,900	3,988	3,952	0.61	81	230K	907M
1391/06/12	3,952	3,900	3,973	3,928	(2.29)	37	70K	275M
1391/06/06	4,141	4,000	4,141	4,020	(2.21)	99	293K	1B
1391/06/05	4,161	4,051	4,161	4,111	2.90	156	546K	2B
1391/06/04	3,800	3,800	4,048	3,995	3.60	60	362K	1B
1391/06/01	3,899	3,831	3,899	3,856	(0.28)	16	36K	139M
1391/05/31	3,801	3,801	3,887	3,867	0.47	35	102K	393M
1391/05/28	3,745	3,745	3,930	3,849	2.34	64	176K	676M
1391/05/25	3,768	3,740	3,771	3,761	1.84	37	152K	573M
1391/05/24	3,640	3,640	3,710	3,693	1.71	59	184K	680M
1391/05/23	3,740	3,600	3,740	3,631	(1.17)	33	98K	354M
1391/05/22	3,740	3,580	3,800	3,674	(0.14)	37	74K	274M
1391/05/21	3,600	3,556	3,722	3,679	3.78	90	313K	1B
1391/05/18	3,482	3,475	3,614	3,545	(0.37)	58	160K	568M
1391/05/17	3,700	3,540	3,700	3,558	(1.79)	43	73K	258M
1391/05/16	3,659	3,569	3,740	3,623	0.67	36	124K	450M
1391/05/15	3,780	3,534	3,780	3,599	(3.1)	72	219K	787M
1391/05/14	3,949	3,680	3,949	3,714	(4.11)	131	396K	1B
1391/05/11	3,969	3,842	3,969	3,873	(2.17)	33	55K	211M
1391/05/10	3,900	3,900	3,990	3,959	2.94	47	138K	547M
1391/05/09	3,825	3,825	3,935	3,846	(0.13)	15	33K	128M
1391/05/08	3,920	3,800	3,922	3,851	(2.51)	74	246K	946M
1391/05/07	3,997	3,931	3,997	3,950	(2.11)	16	31K	122M
1391/05/04	4,000	3,991	4,060	4,035	1.53	59	379K	2B
1391/05/03	3,950	3,950	4,000	3,974	0.76	40	102K	406M
1391/05/02	4,000	3,900	4,000	3,944	(1.15)	352	3M	13B
1391/05/01	4,020	3,970	4,037	3,990	(0.6)	69	253K	1B
1391/04/31	4,086	3,982	4,086	4,014	(0.07)	33	90K	359M
1391/04/28	4,000	3,990	4,091	4,017	0.55	54	181K	726M
1391/04/27	4,060	3,930	4,060	3,995	(1.26)	83	306K	1B
1391/04/26	4,040	4,040	4,085	4,046	(0.88)	23	136K	552M
1391/04/25	4,052	4,050	4,100	4,082	(0.85)	35	129K	528M
1391/04/24	4,120	4,080	4,180	4,117	(0.87)	37	143K	590M
1391/04/21	4,127	4,127	4,189	4,153	0.56	34	77K	319M
1391/04/20	4,080	4,080	4,160	4,130	2.38	41	130K	539M
1391/04/19	4,001	4,001	4,054	4,034	(1.15)	20	37K	149M
1391/04/18	4,170	4,011	4,170	4,081	(1.11)	585	731K	3B
1391/04/17	4,160	4,105	4,160	4,127	(0.31)	7	19K	79M
1391/04/14	4,230	4,129	4,230	4,140	(1.1)	29	59K	246M
1391/04/13	4,300	4,150	4,300	4,186	(2.9)	77	118K	494M
1391/04/12	4,280	4,270	4,379	4,311	1.89	147	407K	2B
1391/04/11	4,350	4,150	4,350	4,231	0.76	66	132K	558M
1391/04/10	4,022	4,022	4,211	4,199	4.69	109	430K	2B
1391/04/07	3,999	3,956	4,088	4,011	1.62	90	340K	1B
1391/04/06	4,154	3,930	4,154	3,947	(4.57)	324	1M	5B
1391/04/05	4,229	4,102	4,229	4,136	(0.19)	162	190K	787M
1391/04/04	4,070	4,070	4,200	4,144	1.47	44	88K	364M
1391/04/03	4,200	4,065	4,200	4,084	(4.53)	319	991K	4B
1391/03/31	4,330	4,201	4,330	4,278	(1.16)	254	437K	2B
1391/03/30	4,291	4,291	4,358	4,328	1.03	32	48K	207M
1391/03/28	4,378	4,250	4,378	4,284	(1.18)	132	336K	1B
1391/03/27	4,500	4,291	4,520	4,335	(4.01)	950	2M	8B
1391/03/24	4,540	4,482	4,540	4,516	(0.07)	14	13K	57M
1391/03/23	4,489	4,455	4,555	4,519	0.85	110	372K	2B
1391/03/22	4,405	4,405	4,549	4,481	1.06	116	317K	1B
1391/03/21	4,385	4,380	4,500	4,434	(1.58)	180	357K	2B
1391/03/20	4,598	4,353	4,598	4,505	(1.68)	839	4M	18B
1391/03/17	4,670	4,551	4,670	4,582	(2.01)	129	342K	2B
1391/03/16	4,750	4,650	4,800	4,676	(0.83)	144	316K	1B
1391/03/13	4,650	4,650	4,780	4,715	3.04	353	728K	3B
1391/03/10	4,608	4,554	4,690	4,576	(0.5)	398	3M	12B
1391/03/09	4,607	4,570	4,648	4,599	(2.38)	240	681K	3B
1391/03/08	4,701	4,650	4,780	4,711	0.55	738	879K	4B
1391/03/07	4,659	4,650	4,709	4,685	2.47	185	466K	2B
1391/03/06	4,457	4,457	4,620	4,572	(2.52)	135	291K	1B
1391/03/03	4,601	4,601	4,740	4,690	2.00	296	707K	3B
1391/03/02	4,549	4,549	4,655	4,598	2.68	194	498K	2B
1391/03/01	4,444	4,444	4,548	4,478	0.92	373	1M	6B
1391/02/31	4,460	4,401	4,460	4,437	(0.16)	139	437K	2B
1391/02/30	4,392	4,390	4,460	4,444	(0.11)	93	292K	1B
1391/02/27	4,450	4,440	4,465	4,449	0.09	105	272K	1B
1391/02/26	4,435	4,403	4,460	4,445	0.98	144	393K	2B
1391/02/25	4,380	4,380	4,439	4,402	0.11	34	98K	430M
1391/02/24	4,389	4,369	4,445	4,397	(1.1)	80	172K	757M
1391/02/23	4,450	4,381	4,520	4,446	0.79	210	673K	3B
1391/02/20	4,357	4,351	4,469	4,411	1.33	202	3M	11B
1391/02/19	4,400	4,350	4,400	4,353	(0.62)	291	1M	6B
1391/02/18	4,330	4,330	4,400	4,380	(0.3)	66	178K	781M
1391/02/17	4,302	4,302	4,450	4,393	0.87	1,456	757K	3B
1391/02/16	4,360	4,330	4,420	4,355	(1.98)	156	305K	1B
1391/02/13	4,410	4,401	4,480	4,443	2.85	166	438K	2B
1391/02/12	4,300	4,260	4,440	4,320	0.72	625	3M	12B
1391/02/11	4,299	4,260	4,309	4,289	(0.42)	67	218K	937M
1391/02/10	4,374	4,270	4,374	4,307	(0.6)	98	275K	1B
1391/02/09	4,350	4,280	4,375	4,333	(0.55)	96	286K	1B
1391/02/05	4,390	4,341	4,390	4,357	0.09	82	212K	926M
1391/02/04	4,320	4,320	4,376	4,353	1.07	114	328K	1B
1391/02/03	4,461	4,300	4,461	4,307	(3.86)	125	5M	23B
1391/02/02	4,500	4,430	4,539	4,480	0.58	247	855K	4B
1391/01/30	4,357	4,350	4,570	4,454	2.25	711	2M	10B
1391/01/29	4,320	4,320	4,380	4,356	0.97	156	481K	2B
1391/01/28	4,399	4,251	4,399	4,314	(1.8)	226	665K	3B
1391/01/27	4,446	4,340	4,446	4,393	3.73	478	2M	7B
1391/01/26	4,289	4,213	4,289	4,235	(0.07)	87	235K	994M
1391/01/23	4,297	4,221	4,297	4,238	(0.91)	93	279K	1B
1391/01/22	4,298	4,256	4,318	4,277	1.69	192	461K	2B
1391/01/21	4,200	4,189	4,248	4,206	1.35	159	387K	2B
1391/01/20	4,227	4,083	4,227	4,150	0.14	184	453K	2B
1391/01/19	4,255	4,025	4,255	4,144	(1.33)	312	738K	3B
1391/01/16	4,211	4,190	4,217	4,200	0.21	143	437K	2B
1391/01/15	4,190	4,174	4,239	4,191	(0.19)	91	252K	1B
1391/01/14	4,231	4,160	4,260	4,199	(1.27)	123	299K	1B
1391/01/09	4,251	4,241	4,320	4,253	(0.21)	79	144K	612M
1391/01/08	4,397	4,257	4,397	4,262	(1.59)	69	168K	717M
1391/01/07	4,399	4,251	4,399	4,331	(0.39)	55	273K	1B
1391/01/06	4,444	4,308	4,444	4,348	(1.38)	44	117K	507M
1391/01/05	4,379	4,375	4,450	4,409	2.53	96	279K	1B
1390/12/28	4,300	4,220	4,359	4,300	0.19	204	498K	2B
1390/12/27	4,368	4,280	4,368	4,292	(1.74)	60	125K	537M
1390/12/24	4,349	4,320	4,447	4,368	1.51	120	290K	1B
1390/12/23	4,180	4,180	4,349	4,303	3.04	739	2M	8B
1390/12/22	4,200	4,140	4,200	4,176	(0.12)	114	318K	1B
1390/12/21	4,280	4,161	4,280	4,181	(0.74)	70	206K	860M
1390/12/20	4,299	4,200	4,300	4,212	(1.52)	168	369K	2B
1390/12/17	4,180	4,180	4,348	4,277	1.57	114	285K	1B
1390/12/16	4,171	4,171	4,287	4,211	(0.82)	158	434K	2B
1390/12/15	4,242	4,230	4,269	4,246	(1.16)	200	464K	2B
1390/12/14	4,288	4,261	4,394	4,296	(2.23)	340	758K	3B
1390/12/13	4,440	4,340	4,475	4,394	1.55	192	510K	2B
1390/12/10	4,266	4,266	4,398	4,327	1.33	121	217K	939M
1390/12/09	4,400	4,245	4,400	4,270	(2.56)	175	403K	2B
1390/12/08	4,499	4,331	4,499	4,382	(0.66)	515	2M	7B
1390/12/07	4,290	4,270	4,436	4,411	4.40	1,207	3M	14B
1390/12/06	4,279	4,218	4,281	4,225	(4.82)	591	2M	8B
1390/12/03	4,552	4,225	4,552	4,439	2.38	1,163	4M	19B
1390/12/02	4,336	4,131	4,336	4,336	4.99	1,050	5M	20B
1390/12/01	3,999	3,922	4,153	4,130	4.40	812	2M	8B
1390/11/30	3,900	3,880	3,982	3,956	2.09	248	781K	3B
1390/11/29	3,850	3,850	3,920	3,875	0.81	269	724K	3B
1390/11/26	3,860	3,792	3,953	3,844	0.42	219	669K	3B
1390/11/25	3,861	3,800	3,890	3,828	(2.17)	153	402K	2B
1390/11/24	3,912	3,882	3,990	3,913	(2.49)	246	660K	3B
1390/11/23	4,084	3,960	4,170	4,013	(1.18)	218	534K	2B
1390/11/19	3,992	3,863	4,076	4,061	4.61	860	3M	12B
1390/11/18	3,910	3,811	3,967	3,882	(0.13)	317	933K	4B
1390/11/17	3,862	3,832	4,020	3,887	(0.28)	372	1M	4B
1390/11/16	3,999	3,850	3,999	3,898	(2.31)	108	313K	1B
1390/11/15	3,966	3,960	4,077	3,990	2.07	150	426K	2B
1390/11/12	3,940	3,880	3,977	3,909	(0.46)	131	345K	1B
1390/11/11	4,008	3,903	4,008	3,927	0.38	85	217K	853M
1390/11/10	3,930	3,889	3,965	3,912	(1.04)	81	225K	882M
1390/11/09	4,113	3,880	4,113	3,953	(1.98)	244	826K	3B
1390/11/08	4,010	4,000	4,037	4,033	4.89	441	2M	7B
1390/11/05	3,835	3,815	3,900	3,845	(0.34)	146	453K	2B
1390/11/03	3,980	3,810	3,980	3,858	(1.56)	305	556K	2B
1390/11/01	4,050	3,858	4,050	3,919	(2.42)	150	498K	2B
1390/10/28	4,055	3,963	4,099	4,016	(1.88)	126	425K	2B
1390/10/27	3,991	3,970	4,170	4,093	0.61	458	10M	39B
1390/10/26	4,199	3,975	4,220	4,068	(2.16)	684	2M	8B
1390/10/25	4,130	4,075	4,238	4,158	2.06	519	2M	7B
1390/10/21	4,018	4,015	4,077	4,074	4.92	732	3M	12B
1390/10/20	3,883	3,820	4,028	3,883	1.20	1,314	7M	27B
1390/10/19	3,791	3,770	3,880	3,837	3.62	326	1M	5B
1390/10/18	3,710	3,700	3,770	3,703	(0.59)	219	988K	4B
1390/10/17	3,836	3,701	3,836	3,725	(1.09)	96	224K	833M
1390/10/14	3,790	3,730	3,800	3,766	(0.97)	193	471K	2B
1390/10/13	3,800	3,746	3,842	3,803	3.85	294	934K	4B
1390/10/12	3,614	3,566	3,750	3,662	(1.32)	245	831K	3B
1390/10/11	3,890	3,693	3,890	3,711	(4.53)	353	1M	4B
1390/10/10	3,860	3,781	3,964	3,887	2.94	506	2M	6B
1390/10/07	3,724	3,700	3,802	3,776	4.28	289	964K	4B
1390/10/06	3,650	3,532	3,669	3,621	1.43	210	661K	2B
1390/10/05	3,701	3,497	3,800	3,570	28.93	721	3M	10B
1390/08/17	3,699	3,570	3,699	3,594	(2.73)	81	425K	2B
1390/08/15	3,711	3,637	3,717	3,695	(1.28)	35	93K	344M
1390/08/14	3,885	3,700	3,885	3,743	(2.93)	52	235K	880M
1390/08/11	3,889	3,820	3,889	3,856	0.26	54	193K	745M
1390/08/10	3,890	3,836	3,890	3,846	0.79	10	26K	100M
1390/08/09	3,786	3,756	3,887	3,816	0.85	102	554K	2B
1390/08/08	3,798	3,735	3,799	3,784	0.75	54	172K	650M
1390/08/07	3,752	3,739	3,790	3,756	(0.48)	29	102K	384M
1390/08/04	3,770	3,755	3,824	3,774	0.11	91	2M	7B
1390/08/03	3,710	3,710	3,830	3,770	1.34	18	79K	299M
1390/08/02	3,690	3,690	3,730	3,720	(1.64)	30	138K	515M
1390/08/01	3,750	3,721	3,801	3,782	1.26	38	228K	862M
1390/07/30	3,702	3,702	3,749	3,735	(0.61)	19	55K	204M
1390/07/27	3,770	3,700	3,810	3,758	1.95	70	196K	736M
1390/07/26	3,692	3,631	3,725	3,686	2.53	42	241K	888M
1390/07/25	3,677	3,566	3,677	3,595	0.06	73	2M	6B
1390/07/24	3,716	3,568	3,716	3,593	(2.26)	34	170K	610M
1390/07/23	3,700	3,653	3,700	3,676	(0.7)	59	631K	2B
1390/07/20	3,700	3,690	3,746	3,702	(0.43)	91	313K	1B
1390/07/19	3,700	3,666	3,775	3,718	0.68	95	655K	2B
1390/07/18	3,701	3,660	3,719	3,693	(0.65)	30	111K	408M
1390/07/17	3,721	3,690	3,795	3,717	(0.72)	34	212K	789M
1390/07/16	3,733	3,730	3,799	3,744	0.62	45	212K	793M
1390/07/13	3,719	3,702	3,770	3,721	0.70	52	394K	1B
1390/07/12	3,768	3,680	3,768	3,695	(1.04)	35	291K	1B
1390/07/11	3,720	3,690	3,810	3,734	2.87	124	746K	3B
1390/07/10	3,610	3,603	3,729	3,630	0.72	218	4M	13B
1390/07/09	3,690	3,600	3,690	3,604	(1.1)	30	231K	832M
1390/07/06	3,645	3,600	3,680	3,644	1.19	15	45K	165M
1390/07/05	3,600	3,500	3,700	3,601	0.78	161	816K	3B
1390/07/04	3,600	3,541	3,607	3,573	1.07	18	138K	493M
1390/07/03	3,552	3,455	3,650	3,535	(2.64)	21	118K	418M
1390/06/30	3,550	3,550	3,747	3,631	1.20	62	220K	798M
1390/06/29	3,639	3,510	3,639	3,588	(0.31)	15	72K	260M
1390/06/28	3,600	3,599	3,600	3,599	(0.06)	3	1K	4M
1390/06/27	3,539	3,539	3,618	3,601	1.47	30	111K	399M
1390/06/26	3,577	3,540	3,629	3,549	(1.64)	44	414K	1B
1390/06/23	3,694	3,589	3,694	3,608	(2.04)	40	286K	1B
1390/06/22	3,700	3,606	3,755	3,683	(0.89)	59	505K	2B
1390/06/21	3,750	3,644	3,755	3,716	1.64	181	3M	10B
1390/06/20	3,650	3,640	3,708	3,656	(2.53)	43	288K	1B
1390/06/19	3,600	3,600	3,800	3,751	1.32	57	945K	4B
1390/06/16	3,700	3,654	3,773	3,702	(2.14)	85	440K	2B
1390/06/15	3,849	3,700	3,878	3,783	(0.05)	296	2M	7B
1390/06/14	3,761	3,600	3,850	3,785	0.08	162	911K	3B
1390/06/13	3,930	3,753	3,930	3,782	0.72	157	2M	6B
1390/06/12	3,800	3,692	3,809	3,755	3.50	166	3M	10B
1390/06/08	3,579	3,570	3,757	3,628	1.37	348	6M	20B
1390/06/07	3,600	3,560	3,638	3,579	(1.08)	43	211K	755M
1390/06/06	3,675	3,550	3,675	3,618	(1.12)	104	668K	2B
1390/06/05	3,689	3,611	3,749	3,659	(0.38)	469	3M	11B
1390/06/02	3,680	3,570	3,691	3,673	4.47	564	5M	20B
1390/06/01	3,488	3,488	3,530	3,516	4.58	55	403K	1B
1390/05/30	3,202	3,180	3,395	3,362	3.96	411	2M	7B
1390/05/29	3,148	3,130	3,269	3,234	3.85	441	3M	11B
1390/05/26	3,013	3,000	3,139	3,114	4.15	266	3M	9B
1390/05/25	2,920	2,920	3,047	2,990	(1.61)	102	1M	3B
1390/05/24	3,061	2,950	3,090	3,039	0.07	114	416K	1B
1390/05/23	3,037	3,036	3,037	3,037	4.98	133	1M	4B
1390/05/22	2,893	2,893	2,893	2,893	4.97	37	128K	370M
1390/05/19	2,650	2,610	2,812	2,756	2.87	137	856K	2B
1390/05/18	2,700	2,646	2,700	2,679	(1.43)	99	540K	1B
1390/05/17	2,790	2,700	2,790	2,718	(2.62)	76	398K	1B
1390/05/16	2,756	2,710	2,835	2,791	1.79	86	427K	1B
1390/05/15	2,720	2,720	2,799	2,742	(2.49)	83	279K	764M
1390/05/12	2,805	2,717	2,850	2,812	1.52	121	508K	1B
1390/05/11	2,753	2,728	2,879	2,770	(3.48)	134	760K	2B
1390/05/10	2,900	2,806	2,993	2,870	(1.1)	95	532K	2B
1390/05/09	2,930	2,871	2,930	2,902	(3.3)	48	177K	515M
1390/05/08	3,050	2,960	3,090	3,001	(1.57)	80	336K	1B
1390/05/05	3,117	3,010	3,117	3,049	0.30	86	476K	1B
1390/05/04	2,950	2,950	3,120	3,040	1.50	181	824K	3B
1390/05/03	3,034	2,957	3,063	2,995	(3.76)	279	2M	5B
1390/05/02	3,140	3,072	3,180	3,112	(1.61)	234	767K	2B
1390/05/01	3,100	3,100	3,250	3,163	0.51	480	2M	6B
1390/04/29	3,140	3,111	3,180	3,147	(1.75)	282	1M	3B
1390/04/28	3,180	3,150	3,245	3,203	(1.87)	700	2M	7B
1390/04/27	3,289	3,192	3,340	3,264	0.37	2,520	7M	23B
1390/04/25	3,255	3,121	3,255	3,252	4.90	2,469	8M	25B
1390/04/22	3,100	3,100	3,100	3,100	210.00	628	20M	62B