Name: فرآوردههاینسوزآذر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآورده‌های‌نسوزآذر
کاذر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	5,000	5,000	5,200	5,190	2.77	3,097	160M	833B
1405/06/24	5,020	5,020	5,190	5,050	(2.32)	3,034	130M	659B
1405/06/23	5,170	5,170	5,170	5,170	(2.82)	493	42M	216B
1405/06/22	5,540	5,220	5,540	5,320	(1.12)	2,497	115M	610B
1405/06/21	5,380	5,380	5,380	5,380	2.87	83	8M	41B
1405/06/16	5,230	5,230	5,230	5,230	2.95	138	10M	52B
1405/06/15	5,080	5,080	5,080	5,080	2.83	205	17M	85B
1405/06/14	4,940	4,940	4,940	4,940	2.92	385	24M	119B
1405/06/11	4,620	4,620	4,870	4,800	1.48	744	50M	241B
1405/06/10	4,780	4,520	4,780	4,730	1.72	1,274	96M	454B
1405/06/09	4,640	4,430	4,660	4,650	2.65	499	30M	138B
1405/06/08	4,530	4,530	4,530	4,530	2.95	235	17M	75B
1405/06/07	4,530	4,530	4,530	4,530	2.95	235	17M	75B
1405/06/04	4,400	4,400	4,400	4,400	2.80	432	27M	118B
1405/06/03	4,190	4,100	4,310	4,280	2.15	676	48M	206B
1405/06/02	4,280	4,170	4,320	4,190	(2.33)	970	49M	207B
1405/06/01	4,320	4,110	4,320	4,290	2.14	1,745	104M	448B
1405/05/31	4,200	4,150	4,200	4,200	2.94	687	60M	253B
1405/05/28	3,920	3,920	4,160	4,080	0.99	953	63M	255B
1405/05/27	4,180	3,950	4,180	4,040	(0.74)	1,877	100M	402B
1405/05/26	4,080	4,010	4,080	4,070	2.52	1,654	139M	566B
1405/05/21	3,970	3,970	3,970	3,970	2.85	99	11M	43B
1405/05/20	3,970	3,970	3,970	3,970	2.85	99	11M	43B
1405/05/19	3,860	3,860	3,860	3,860	2.93	189	9M	36B
1405/05/18	3,790	3,610	3,830	3,750	0.81	1,813	123M	462B
1405/05/17	3,700	3,600	3,740	3,720	2.20	1,275	89M	330B
1405/05/14	3,640	3,570	3,640	3,640	2.82	538	38M	139B
1405/05/13	3,540	3,540	3,540	3,540	2.91	146	12M	42B
1405/05/12	3,540	3,540	3,540	3,540	2.91	146	12M	42B
1405/05/11	3,400	3,390	3,440	3,440	2.99	400	22M	76B
1405/05/10	3,340	3,300	3,340	3,340	2.83	868	71M	237B
1405/05/07	3,249	3,100	3,249	3,248	2.95	642	92M	300B
1405/05/06	3,155	3,155	3,155	3,155	2.97	122	16M	52B
1405/05/05	3,064	3,064	3,064	3,064	2.99	117	24M	73B
1405/05/04	2,975	2,975	2,975	2,975	2.98	87	16M	47B
1405/05/03	2,889	2,889	2,889	2,889	2.99	111	9M	25B
1405/04/31	2,805	2,805	2,805	2,805	2.97	119	17M	48B
1405/04/30	2,724	2,724	2,724	2,724	2.99	41	9M	25B
1405/04/29	2,640	2,601	2,657	2,645	2.52	204	13M	35B
1405/04/28	2,572	2,566	2,640	2,580	(2.46)	268	13M	34B
1405/04/27	2,645	2,645	2,645	2,645	(2.97)	111	14M	38B
1405/04/24	2,704	2,670	2,782	2,726	0.85	316	14M	37B
1405/04/23	2,720	2,660	2,764	2,703	(1.42)	504	25M	68B
1405/04/22	2,716	2,716	2,852	2,742	(2.07)	517	34M	93B
1405/04/21	2,800	2,800	2,801	2,800	(2.98)	144	8M	21B
1405/04/20	2,864	2,768	2,926	2,886	1.58	766	35M	102B
1405/04/17	2,864	2,698	2,864	2,841	2.16	912	69M	195B
1405/04/16	2,781	2,781	2,781	2,781	3.00	69	7M	20B
1405/04/15	2,706	2,629	2,706	2,700	2.74	191	12M	32B
1405/04/14	2,706	2,629	2,706	2,700	2.74	191	12M	32B
1405/04/13	2,706	2,629	2,706	2,700	2.74	191	12M	32B
1405/04/10	2,706	2,629	2,706	2,700	2.74	191	12M	32B
1405/04/09	2,628	2,628	2,628	2,628	2.98	45	4M	12B
1405/04/08	2,513	2,512	2,665	2,552	(1.43)	393	21M	53B
1405/04/07	2,590	2,588	2,599	2,589	(2.96)	101	5M	12B
1405/04/06	2,738	2,644	2,767	2,668	(2.09)	420	16M	43B
1405/04/03	2,749	2,674	2,753	2,725	1.95	425	19M	51B
1405/04/01	2,700	2,660	2,739	2,673	(2.52)	333	14M	38B
1405/03/31	2,810	2,700	2,857	2,742	(1.47)	615	24M	66B
1405/03/30	2,772	2,716	2,863	2,783	(0.61)	776	30M	83B
1405/03/27	2,878	2,781	2,878	2,800	(2.3)	725	30M	84B
1405/03/26	3,008	2,834	3,008	2,866	(1.88)	1,475	83M	237B
1405/03/25	2,921	2,921	2,921	2,921	3.00	76	7M	21B
1405/03/24	2,837	2,806	2,837	2,836	2.94	265	16M	44B
1405/03/23	2,754	2,754	2,755	2,755	2.99	162	11M	32B
1405/03/20	2,704	2,620	2,710	2,675	1.52	591	29M	77B
1405/03/19	2,636	2,616	2,636	2,635	2.93	654	53M	139B
1405/03/18	2,560	2,560	2,560	2,560	(2.99)	79	3M	8B
1405/03/17	2,639	2,636	2,639	2,639	2.97	217	20M	52B
1405/03/16	2,480	2,471	2,588	2,563	1.99	333	17M	45B
1405/03/13	2,513	2,513	2,513	2,513	(2.97)	167	6M	16B
1405/03/12	2,575	2,568	2,637	2,590	(2.15)	775	29M	76B
1405/03/11	2,730	2,595	2,748	2,698	0.90	489	23M	62B
1405/03/10	2,676	2,648	2,676	2,674	2.89	352	33M	89B
1405/03/09	2,600	2,560	2,603	2,599	2.81	178	14M	37B
1405/03/06	2,517	2,517	2,574	2,528	(2.54)	1,580	122M	307B
1405/03/05	2,517	2,517	2,574	2,528	(2.54)	1,580	122M	307B
1405/03/04	2,603	2,525	2,660	2,594	18.39	762	72M	186B
1404/12/09	3,076	3,028	3,213	3,139	0.58	58	2M	7B
1404/12/06	3,128	3,070	3,130	3,121	2.70	118	4M	12B
1404/12/05	3,100	3,017	3,100	3,039	(2.13)	123	5M	15B
1404/12/04	3,146	3,065	3,165	3,105	1.01	113	4M	14B
1404/12/03	3,068	3,068	3,121	3,074	(2.78)	185	7M	21B
1404/12/02	3,163	3,162	3,163	3,162	(2.98)	70	5M	16B
1404/11/29	3,419	3,254	3,419	3,259	(2.83)	186	9M	31B
1404/11/28	3,300	3,300	3,367	3,354	2.60	139	5M	17B
1404/11/27	3,242	3,228	3,360	3,269	(1.74)	192	6M	19B
1404/11/26	3,367	3,325	3,367	3,327	(2.92)	107	6M	20B
1404/11/25	3,500	3,388	3,596	3,427	(1.86)	164	7M	23B
1404/11/21	3,500	3,439	3,585	3,492	(1.44)	136	3M	10B
1404/11/20	3,543	3,543	3,543	3,543	(2.98)	212	28M	99B
1404/11/19	3,780	3,600	3,780	3,652	(1.59)	115	4M	13B
1404/11/18	3,711	3,674	3,712	3,711	2.97	258	15M	55B
1404/11/14	3,790	3,594	3,790	3,604	(2.73)	271	19M	67B
1404/11/13	3,791	3,664	3,858	3,705	(1.91)	449	18M	68B
1404/11/12	3,742	3,737	3,910	3,777	(1.95)	228	9M	34B
1404/11/11	4,046	3,830	4,046	3,852	(2.43)	151	5M	18B
1404/11/08	3,988	3,861	4,040	3,948	(0.8)	349	11M	42B
1404/11/07	3,972	3,972	4,158	3,980	(2.78)	613	45M	179B
1404/11/06	4,094	4,094	4,094	4,094	(2.99)	51	3M	10B
1404/11/05	4,243	4,218	4,300	4,220	(2.94)	401	31M	129B
1404/11/04	4,355	4,236	4,355	4,348	2.81	1,616	160M	697B
1404/11/01	4,229	4,229	4,229	4,229	3.00	248	38M	161B
1404/10/30	4,106	4,106	4,106	4,106	2.98	293	39M	161B
1404/10/29	4,040	3,852	4,090	3,987	0.40	283	14M	58B
1404/10/28	3,840	3,840	3,972	3,971	2.96	194	13M	53B
1404/10/24	3,850	3,836	3,912	3,857	(2.45)	286	10M	39B
1404/10/23	3,850	3,788	3,964	3,954	2.73	293	15M	59B
1404/10/22	3,925	3,715	3,926	3,849	0.97	289	8M	31B
1404/10/21	3,804	3,802	3,970	3,812	(2.73)	362	15M	58B
1404/10/20	3,918	3,918	4,043	3,919	(2.97)	184	5M	22B
1404/10/17	4,170	4,036	4,170	4,039	(2.91)	555	26M	103B
1404/10/16	4,157	4,150	4,160	4,160	3.00	328	19M	78B
1404/10/15	4,032	3,975	4,041	4,039	2.93	323	15M	61B
1404/10/14	4,109	3,877	4,113	3,924	(1.8)	408	17M	65B
1404/10/10	3,900	3,900	4,006	3,996	2.72	160	7M	28B
1404/10/09	3,888	3,888	3,968	3,890	(2.94)	561	41M	161B
1404/10/08	4,158	3,916	4,158	4,008	(0.72)	527	20M	80B
1404/10/07	4,000	3,901	4,056	4,037	2.51	443	19M	79B
1404/10/06	3,820	3,820	3,941	3,938	2.90	482	34M	134B
1404/10/03	3,827	3,826	3,827	3,827	2.99	257	20M	78B
1404/10/02	3,551	3,551	3,721	3,716	2.85	414	27M	99B
1404/10/01	3,640	3,536	3,669	3,613	0.72	387	10M	38B
1404/09/30	3,750	3,543	3,750	3,587	(1.78)	704	17M	60B
1404/09/29	3,640	3,640	3,652	3,652	2.99	273	14M	52B
1404/09/26	3,437	3,437	3,628	3,546	0.11	273	7M	25B
1404/09/25	3,492	3,420	3,584	3,542	1.78	424	16M	58B
1404/09/24	3,480	3,417	3,492	3,480	2.62	344	17M	57B
1404/09/23	3,455	3,309	3,484	3,391	(0.41)	322	9M	29B
1404/09/22	3,298	3,298	3,407	3,405	2.93	282	15M	52B
1404/09/19	3,300	3,218	3,313	3,308	2.83	404	20M	66B
1404/09/18	3,200	3,081	3,266	3,217	1.45	437	11M	36B
1404/09/17	3,220	3,124	3,242	3,171	(1.52)	274	5M	17B
1404/09/16	3,349	3,193	3,349	3,220	(2.16)	560	24M	78B
1404/09/15	3,292	3,243	3,292	3,291	2.94	714	58M	190B
1404/09/12	3,197	3,197	3,197	3,197	3.00	84	8M	25B
1404/09/11	3,081	3,000	3,184	3,104	0.39	1,081	29M	91B
1404/09/10	3,098	3,055	3,098	3,092	2.79	325	12M	39B
1404/09/09	2,915	2,915	3,030	3,008	2.24	300	15M	45B
1404/09/08	3,010	2,936	3,030	2,942	(2.78)	403	18M	54B
1404/09/05	3,114	2,984	3,114	3,026	(1.27)	169	4M	13B
1404/09/04	3,055	3,030	3,100	3,065	0.43	305	10M	32B
1404/09/02	3,050	3,028	3,132	3,052	(0.13)	166	3M	10B
1404/09/01	3,071	3,013	3,071	3,056	(0.23)	184	3M	10B
1404/08/28	2,974	2,974	3,124	3,063	0.96	197	3M	9B
1404/08/27	2,972	2,972	3,072	3,034	(0.62)	201	4M	13B
1404/08/26	2,952	2,952	3,102	3,053	1.36	156	6M	18B
1404/08/25	3,034	2,987	3,059	3,012	1.38	153	3M	9B
1404/08/24	2,962	2,921	3,016	2,971	(0.07)	189	4M	12B
1404/08/21	2,938	2,905	3,000	2,973	1.50	199	5M	14B
1404/08/20	2,936	2,901	2,937	2,929	2.70	336	10M	29B
1404/08/19	2,782	2,782	2,875	2,852	2.15	277	12M	34B
1404/08/18	2,815	2,788	2,879	2,792	(2.85)	362	14M	39B
1404/08/17	2,850	2,843	2,919	2,874	0.24	268	7M	20B
1404/08/14	2,860	2,843	2,940	2,867	(2.15)	239	5M	13B
1404/08/13	2,945	2,911	3,030	2,930	(2.37)	299	10M	28B
1404/08/12	3,089	2,953	3,089	3,001	(0.92)	621	10M	30B
1404/08/11	2,971	2,958	3,088	3,029	0.23	338	6M	17B
1404/08/10	3,079	2,980	3,103	3,022	(1.63)	547	14M	42B
1404/08/07	3,129	3,036	3,130	3,072	(1.19)	367	12M	36B
1404/08/06	3,118	3,043	3,118	3,109	2.68	635	26M	82B
1404/08/05	3,015	2,965	3,110	3,028	(0.69)	926	36M	108B
1404/08/04	3,048	3,041	3,160	3,049	(2.74)	365	17M	51B
1404/08/03	3,135	3,135	3,135	3,135	(2.97)	1,102	8M	26B
1404/07/30	3,319	3,202	3,330	3,231	(2.12)	775	11M	37B
1404/07/29	3,332	3,294	3,430	3,301	(2.77)	202	5M	17B
1404/07/28	3,477	3,333	3,477	3,395	(0.38)	699	8M	29B
1404/07/27	3,400	3,341	3,409	3,408	2.96	194	10M	34B
1404/07/26	3,161	3,140	3,313	3,310	2.89	134	11M	36B
1404/07/23	3,160	3,141	3,247	3,217	(0.65)	137	2M	5B
1404/07/22	3,160	3,157	3,271	3,238	(0.43)	107	2M	6B
1404/07/21	3,248	3,170	3,321	3,252	0.74	195	4M	14B
1404/07/20	3,147	3,147	3,248	3,228	2.35	50	4M	12B
1404/07/19	3,071	3,070	3,229	3,154	0.61	108	2M	5B
1404/07/16	3,038	3,038	3,142	3,135	2.75	174	6M	19B
1404/07/15	3,030	3,005	3,052	3,051	2.94	149	9M	28B
1404/07/14	3,043	2,950	3,063	2,964	(2.53)	238	10M	31B
1404/07/13	3,034	3,013	3,074	3,041	1.81	187	6M	18B
1404/07/12	2,879	2,879	3,034	2,987	1.39	152	3M	9B
1404/07/09	3,048	2,904	3,048	2,946	(1.57)	127	3M	10B
1404/07/08	2,990	2,932	3,100	2,993	(0.96)	182	7M	21B
1404/07/07	3,030	2,977	3,030	3,022	2.72	241	12M	35B
1404/07/06	2,950	2,950	2,977	2,942	1.76	60	3M	9B
1404/07/05	2,733	2,733	2,900	2,891	2.66	111	6M	17B
1404/07/02	2,740	2,740	2,865	2,816	(0.28)	71	2M	5B
1404/07/01	2,833	2,728	2,833	2,824	2.65	117	5M	15B
1404/06/31	2,710	2,710	2,752	2,751	2.96	104	6M	17B
1404/06/30	2,653	2,653	2,780	2,672	(2.3)	162	7M	18B
1404/06/29	2,697	2,697	2,697	2,735	(1.62)	24	3M	8B
1404/06/26	2,730	2,712	2,800	2,780	(0.47)	116	2M	6B
1404/06/25	2,810	2,711	2,810	2,793	2.35	295	14M	39B
1404/06/24	2,770	2,770	2,770	2,729	1.45	47	3M	8B
1404/06/23	2,748	2,748	2,748	2,690	0.82	39	2M	4B
1404/06/22	2,709	2,709	2,709	2,668	1.41	35	3M	7B
1404/06/18	2,680	2,680	2,680	2,631	1.11	50	2M	6B
1404/06/17	2,656	2,656	2,656	2,602	0.89	44	2M	5B
1404/06/16	2,560	2,550	2,630	2,579	0.98	77	2M	6B
1404/06/15	2,567	2,520	2,567	2,554	2.45	129	5M	13B
1404/06/12	2,554	2,505	2,555	2,493	0.48	98	1M	3B
1404/06/11	2,414	2,414	2,505	2,481	1.97	107	4M	10B
1404/06/09	2,375	2,375	2,464	2,433	0.0	68	796K	2B
1404/06/08	2,382	2,380	2,429	2,433	(0.82)	82	2M	4B
1404/06/05	2,498	2,420	2,500	2,453	0.20	97	1M	3B
1404/06/04	2,453	2,396	2,496	2,448	(0.89)	95	2M	5B
1404/06/03	2,455	2,414	2,500	2,470	(0.68)	116	3M	7B
1404/06/01	2,425	2,425	2,536	2,487	0.04	74	437K	1B
1404/05/29	2,454	2,453	2,546	2,486	0.57	109	2M	5B
1404/05/28	2,519	2,491	2,519	2,472	1.06	101	2M	6B
1404/05/27	2,493	2,493	2,493	2,446	1.03	68	2M	5B
1404/05/26	2,475	2,475	2,475	2,421	0.75	91	2M	4B
1404/05/25	2,315	2,315	2,457	2,403	0.71	237	6M	15B
1404/05/22	2,385	2,385	2,430	2,386	(2.93)	126	6M	15B
1404/05/21	2,448	2,408	2,448	2,458	(0.97)	122	2M	5B
1404/05/20	2,486	2,478	2,567	2,482	(2.82)	177	8M	20B
1404/05/19	2,555	2,509	2,566	2,554	(0.04)	38	936K	2B
1404/05/18	2,480	2,480	2,556	2,555	2.94	106	7M	18B
1404/05/15	2,480	2,428	2,499	2,482	(0.84)	131	2M	6B
1404/05/14	2,584	2,499	2,584	2,503	(2.83)	571	11M	27B
1404/05/13	2,623	2,545	2,626	2,576	(1.79)	1,580	12M	31B
1404/05/12	2,611	2,597	2,688	2,623	0.46	327	6M	17B
1404/05/11	2,572	2,572	2,651	2,611	(1.51)	704	11M	28B
1404/05/08	2,651	2,651	2,651	2,651	(2.96)	178	13M	33B
1404/05/07	2,673	2,673	2,673	2,732	(0.83)	24	1M	4B
1404/05/06	2,733	2,732	2,735	2,755	(2.17)	78	4M	10B
1404/05/05	2,781	2,772	2,808	2,816	(1.44)	92	3M	7B
1404/05/04	2,819	2,817	2,957	2,857	(1.62)	704	11M	31B
1404/05/01	2,965	2,873	2,987	2,904	(1.93)	1,305	16M	48B
1404/04/31	2,962	2,904	2,962	2,961	2.96	186	19M	57B
1404/04/30	2,810	2,810	2,899	2,876	0.63	151	8M	22B
1404/04/29	2,821	2,800	2,896	2,858	(0.1)	258	2M	7B
1404/04/28	2,873	2,849	2,929	2,861	0.18	393	9M	26B
1404/04/25	2,830	2,830	2,920	2,856	0.49	80	2M	5B
1404/04/24	2,855	2,828	2,898	2,842	0.64	400	4M	11B
1404/04/23	2,847	2,836	2,881	2,824	0.21	127	1M	4B
1404/04/22	2,741	2,741	2,861	2,818	(0.14)	735	4M	10B
1404/04/21	2,816	2,788	2,878	2,822	0.07	523	3M	9B
1404/04/18	2,793	2,793	2,800	2,820	(2.05)	97	3M	10B
1404/04/17	2,827	2,827	2,900	2,879	(1.2)	107	2M	6B
1404/04/16	2,940	2,901	2,980	2,914	(2.54)	1,763	14M	41B
1404/04/11	2,978	2,978	3,129	2,990	(2.61)	5,666	103M	307B
1404/04/10	3,003	3,003	3,003	3,070	(0.81)	15	1M	4B
1404/04/09	3,095	3,095	3,095	3,095	(2.98)	36	6M	18B
1404/04/08	3,190	3,190	3,190	3,190	(2.98)	29	5M	14B
1404/04/07	3,265	3,265	3,265	3,288	(2.29)	24	3M	11B
1404/03/21	3,355	3,355	3,399	3,365	0.30	297	3M	11B
1404/03/20	3,378	3,327	3,400	3,355	0.27	251	3M	11B
1404/03/19	3,370	3,290	3,420	3,346	(0.24)	465	13M	43B
1404/03/18	3,398	3,320	3,450	3,354	(1.81)	1,699	15M	49B
1404/03/17	3,485	3,304	3,485	3,416	0.95	1,492	46M	157B
1404/03/13	3,389	3,389	3,389	3,384	2.83	92	5M	16B
1404/03/12	3,348	3,348	3,348	3,291	1.23	49	2M	7B
1404/03/11	3,251	3,251	3,251	3,251	2.98	279	31M	100B
1404/03/10	3,157	3,157	3,157	3,157	2.97	75	6M	19B
1404/03/07	3,096	3,096	3,096	3,066	2.00	58	3M	10B
1404/03/06	3,069	3,007	3,069	3,006	0.40	145	2M	7B
1404/03/05	3,030	2,974	3,099	2,994	(0.99)	322	5M	15B
1404/03/04	3,095	3,003	3,095	3,024	(2.29)	694	5M	16B
1404/03/03	3,100	3,033	3,106	3,095	2.62	259	11M	33B
1404/02/31	3,012	3,012	3,092	3,016	(2.87)	779	12M	36B
1404/02/30	3,178	3,083	3,273	3,105	(2.3)	277	7M	23B
1404/02/23	3,549	3,443	3,552	3,468	(2.28)	1,082	13M	45B
1404/02/22	3,554	3,512	3,555	3,549	2.81	210	11M	39B
1404/02/21	3,490	3,436	3,490	3,452	(2.54)	713	7M	23B
1404/02/20	3,710	3,537	3,710	3,542	(2.85)	705	9M	30B
1404/02/17	3,670	3,501	3,671	3,646	2.27	386	10M	35B
1404/02/16	3,560	3,476	3,566	3,565	2.95	296	17M	61B
1404/02/15	3,489	3,385	3,550	3,463	(0.75)	242	7M	23B
1404/02/10	3,492	3,417	3,492	3,489	2.89	579	39M	136B
1404/02/09	3,289	3,277	3,399	3,391	2.76	421	34M	114B
1404/02/08	3,471	3,271	3,471	3,300	(2.14)	1,180	25M	83B
1404/02/07	3,370	3,316	3,408	3,372	(0.79)	542	7M	23B
1404/02/06	3,405	3,217	3,405	3,399	2.81	425	23M	78B
1404/02/03	3,319	3,136	3,322	3,306	2.48	225	13M	44B
1404/02/02	3,229	3,141	3,229	3,226	2.90	338	14M	47B
1404/02/01	3,135	3,135	3,135	3,135	2.99	94	8M	25B
1404/01/31	3,102	3,102	3,102	3,044	1.06	32	2M	6B
1404/01/30	3,012	3,011	3,012	3,012	2.97	255	23M	68B
1404/01/27	2,877	2,800	2,965	2,925	1.60	147	3M	10B
1404/01/26	2,940	2,825	2,940	2,879	(0.83)	313	6M	18B
1404/01/25	2,903	2,902	2,903	2,903	2.98	154	12M	34B
1404/01/24	2,857	2,783	2,857	2,819	1.62	192	3M	9B
1404/01/23	2,800	2,741	2,805	2,774	(0.14)	546	1M	4B
1404/01/20	2,790	2,732	2,865	2,778	(1.35)	170	3M	8B
1404/01/19	2,850	2,800	2,850	2,816	1.77	93	3M	9B
1404/01/18	2,813	2,729	2,813	2,767	(1.64)	635	3M	9B
1404/01/17	2,843	2,728	2,843	2,813	1.88	278	11M	30B
1404/01/16	2,798	2,798	2,798	2,761	1.62	53	3M	8B
1404/01/10	2,735	2,735	2,735	2,717	2.30	51	4M	12B
1404/01/09	2,721	2,721	2,721	2,656	0.53	40	1M	3B
1404/01/06	2,715	2,715	2,715	2,642	0.23	40	439K	1B
1403/12/22	3,741	3,741	3,960	3,954	2.83	195	4M	18B
1403/12/21	3,800	3,800	3,958	3,845	0.0	86	659K	3B
1403/12/20	3,860	3,831	4,040	3,845	(2.63)	186	6M	25B
1403/12/19	3,949	3,949	3,973	3,949	(3.0)	188	7M	27B
1403/12/18	4,046	4,044	4,100	4,071	(2.35)	151	3M	12B
1403/12/15	4,190	4,165	4,210	4,169	(2.89)	189	7M	30B
1403/12/14	4,276	4,276	4,429	4,293	(2.61)	196	3M	12B
1403/12/13	4,408	4,407	4,432	4,408	(2.97)	162	5M	20B
1403/12/12	4,500	4,454	4,590	4,543	(0.57)	141	2M	9B
1403/12/11	4,590	4,468	4,590	4,569	(0.35)	114	518K	2B
1403/12/08	4,578	4,495	4,658	4,585	(1.04)	160	2M	9B
1403/12/07	4,633	4,570	4,693	4,633	1.67	196	3M	12B
1403/12/06	4,580	4,516	4,588	4,557	2.29	237	3M	13B
1403/12/05	4,507	4,432	4,547	4,455	0.91	178	2M	7B
1403/12/04	4,528	4,372	4,639	4,415	(2.04)	378	4M	19B
1403/12/01	4,560	4,400	4,560	4,507	(0.13)	112	418K	2B
1403/11/30	4,420	4,420	4,600	4,513	(0.07)	122	725K	3B
1403/11/29	4,511	4,506	4,686	4,516	(2.78)	351	5M	22B
1403/11/28	4,644	4,644	4,650	4,645	(2.97)	266	4M	21B
1403/11/27	4,720	4,695	4,720	4,787	(1.1)	74	1M	5B
1403/11/23	4,900	4,840	4,900	4,840	(2.81)	192	5M	26B
1403/11/21	5,090	4,860	5,140	4,980	(0.6)	367	5M	23B
1403/11/17	4,960	4,910	5,120	5,010	(0.2)	161	1M	7B
1403/11/16	5,000	4,970	5,120	5,020	0.80	150	2M	8B
1403/11/15	5,100	4,860	5,100	4,980	(0.2)	203	3M	15B
1403/11/14	4,940	4,910	5,090	4,990	(1.38)	216	2M	9B
1403/11/13	5,040	4,960	5,090	5,060	(0.98)	170	1M	6B
1403/11/10	5,240	5,010	5,240	5,110	(0.58)	223	1M	8B
1403/11/08	5,120	5,050	5,300	5,140	(0.58)	378	3M	14B
1403/11/07	5,280	5,130	5,410	5,170	(2.08)	520	6M	29B
1403/11/06	5,290	5,220	5,380	5,280	0.0	240	2M	13B
1403/11/03	5,300	5,220	5,400	5,280	0.38	156	2M	10B
1403/11/02	5,230	5,110	5,390	5,260	0.19	188	2M	10B
1403/11/01	5,450	5,230	5,460	5,250	(2.6)	220	3M	16B
1403/10/30	5,190	5,190	5,510	5,390	0.75	334	5M	27B
1403/10/29	5,590	5,350	5,590	5,350	(2.9)	153	3M	16B
1403/10/26	5,520	5,460	5,710	5,510	(1.96)	305	3M	19B
1403/10/24	5,550	5,550	5,740	5,620	0.18	562	4M	24B
1403/10/23	5,650	5,600	5,820	5,610	(2.77)	829	6M	32B
1403/10/22	5,780	5,630	5,780	5,770	2.67	610	11M	64B
1403/10/19	5,430	5,430	5,620	5,620	2.93	184	4M	21B
1403/10/18	5,460	5,370	5,530	5,460	1.68	558	9M	48B
1403/10/17	5,220	5,220	5,410	5,370	2.09	285	5M	26B
1403/10/16	5,440	5,220	5,440	5,260	(2.05)	285	4M	20B
1403/10/15	5,350	5,240	5,400	5,370	2.29	293	6M	30B
1403/10/12	5,490	5,220	5,490	5,250	(2.42)	469	5M	25B
1403/10/11	5,350	5,350	5,580	5,380	(2.36)	364	7M	37B
1403/10/10	5,670	5,430	5,690	5,510	(1.43)	362	8M	42B
1403/10/09	5,600	5,420	5,650	5,590	1.82	460	8M	44B
1403/10/08	5,480	5,250	5,520	5,490	2.43	344	5M	30B
1403/10/05	5,400	5,120	5,420	5,360	1.71	533	9M	49B
1403/10/04	5,230	5,190	5,280	5,270	2.73	446	12M	62B
1403/10/03	4,990	4,850	5,150	5,130	2.60	535	13M	67B
1403/10/02	5,140	4,990	5,140	5,000	(2.72)	1,230	17M	84B
1403/10/01	5,120	4,980	5,200	5,140	1.72	480	11M	57B
1403/09/28	5,024	5,024	5,140	5,053	(2.43)	506	11M	56B
1403/09/27	5,112	5,011	5,319	5,179	0.27	892	22M	114B
1403/09/26	5,174	5,049	5,174	5,165	2.81	1,237	53M	275B
1403/09/25	5,035	5,035	5,035	5,024	2.76	50	3M	15B
1403/09/24	4,889	4,889	4,889	4,889	2.99	64	5M	26B
1403/09/21	4,851	4,851	4,851	4,747	0.79	26	883K	4B
1403/09/20	4,748	4,748	4,748	4,710	2.17	49	2M	12B
1403/09/19	4,610	4,610	4,610	4,610	2.99	60	7M	33B
1403/09/18	4,589	4,589	4,589	4,476	0.45	37	504K	2B
1403/09/17	4,579	4,579	4,579	4,456	0.22	36	249K	1B
1403/09/14	4,446	4,446	4,446	4,446	2.99	76	8M	36B
1403/09/13	4,408	4,408	4,408	4,317	0.86	43	1M	5B
1403/09/12	4,398	4,398	4,398	4,280	0.23	28	290K	1B
1403/09/11	4,380	4,380	4,380	4,270	0.40	25	475K	2B
1403/09/10	4,316	4,316	4,316	4,253	1.48	38	2M	8B
1403/09/07	4,276	4,276	4,276	4,191	0.94	33	1M	5B
1403/09/06	4,234	4,234	4,234	4,152	1.00	42	1M	5B
1403/09/05	4,111	4,111	4,111	4,111	2.98	51	4M	16B
1403/09/04	4,094	4,094	4,094	3,992	0.43	23	531K	2B
1403/09/03	4,079	4,079	4,079	3,975	0.35	39	461K	2B
1403/08/30	4,039	4,039	4,039	3,961	0.99	32	1M	5B
1403/08/29	4,018	4,018	4,018	3,922	0.54	28	701K	3B
1403/08/28	4,009	4,009	4,009	3,901	0.21	29	266K	1B
1403/08/27	3,985	3,985	3,985	3,893	0.62	29	805K	3B
1403/08/26	3,974	3,974	3,974	3,869	0.26	21	332K	1B
1403/08/23	3,970	3,970	3,970	3,859	0.10	17	133K	528M
1403/08/22	3,962	3,962	3,962	3,855	0.21	35	286K	1B
1403/08/21	3,929	3,929	3,929	3,847	0.84	35	1M	4B
1403/08/20	3,915	3,915	3,915	3,815	0.37	26	476K	2B
1403/08/19	3,874	3,874	3,874	3,801	1.04	34	1M	5B
1403/08/16	3,833	3,833	3,833	3,762	1.07	78	1M	5B
1403/08/15	3,811	3,811	3,811	3,722	0.59	41	783K	3B
1403/08/14	3,654	3,653	3,877	3,700	(1.73)	209	3M	13B
1403/08/13	3,975	3,747	3,975	3,765	(2.51)	182	3M	13B
1403/08/12	3,936	3,930	3,936	3,862	1.05	76	1M	6B
1403/08/09	3,865	3,825	3,865	3,822	1.84	91	3M	10B
1403/08/08	3,798	3,798	3,798	3,753	1.76	77	2M	9B
1403/08/07	3,785	3,785	3,785	3,688	0.35	30	495K	2B
1403/08/06	3,774	3,774	3,774	3,675	0.27	43	385K	1B
1403/08/05	3,727	3,727	3,728	3,665	1.24	80	2M	6B
1403/08/02	3,590	3,584	3,629	3,620	(2.0)	132	3M	9B
1403/08/01	3,675	3,675	3,686	3,694	(2.48)	164	3M	12B
1403/07/30	3,725	3,725	3,725	3,788	(1.35)	435	2M	6B
1403/07/29	3,754	3,754	3,754	3,840	(0.78)	419	967K	4B
1403/07/28	3,899	3,833	3,930	3,870	(2.05)	71	3M	10B
1403/07/25	3,946	3,946	4,003	3,951	(2.88)	797	3M	14B
1403/07/24	4,061	4,061	4,063	4,068	(2.82)	110	3M	13B
1403/07/23	4,352	4,148	4,352	4,186	(2.1)	116	3M	11B
1403/07/22	4,324	4,218	4,325	4,276	(0.14)	268	1M	4B
1403/07/21	4,330	4,244	4,377	4,282	(0.14)	291	2M	8B
1403/07/18	4,288	4,288	4,343	4,288	(0.99)	608	4M	16B
1403/07/17	4,331	4,331	4,331	4,331	(0.98)	588	5M	23B
1403/07/16	4,343	4,343	4,343	4,374	(0.27)	9	921K	4B
1403/07/15	4,353	4,353	4,353	4,386	(0.23)	7	806K	4B
1403/07/14	4,363	4,363	4,363	4,396	(0.25)	9	812K	4B
1403/07/11	4,377	4,377	4,377	4,407	(0.32)	8	1M	5B
1403/07/10	4,388	4,388	4,388	4,421	(0.25)	11	810K	4B
1403/07/09	4,432	4,432	4,436	4,432	(0.98)	117	6M	26B
1403/07/08	4,449	4,449	4,449	4,476	(0.38)	23	1M	6B
1403/07/07	4,459	4,459	4,459	4,493	(0.24)	22	827K	4B
1403/07/04	4,571	4,489	4,665	4,504	(2.66)	591	11M	49B
1403/07/03	4,599	4,480	4,708	4,627	0.61	194	4M	17B
1403/07/02	4,465	4,436	4,700	4,599	0.57	267	3M	12B
1403/07/01	4,645	4,477	4,645	4,573	(0.13)	96	660K	3B
1403/06/28	4,460	4,460	4,690	4,579	(0.24)	110	1M	6B
1403/06/27	4,547	4,431	4,617	4,590	2.39	196	5M	24B
1403/06/26	4,450	4,403	4,550	4,483	0.04	115	594K	3B
1403/06/25	4,385	4,320	4,551	4,481	0.90	188	3M	14B
1403/06/24	4,447	4,341	4,447	4,441	2.85	132	4M	17B
1403/06/21	4,362	4,362	4,362	4,318	1.96	32	2M	10B
1403/06/20	4,314	4,314	4,314	4,235	1.10	36	1M	6B
1403/06/19	4,230	4,091	4,265	4,189	1.16	136	2M	9B
1403/06/18	4,026	4,026	4,250	4,141	(0.17)	88	497K	2B
1403/06/17	4,265	4,092	4,265	4,148	0.14	75	568K	2B
1403/06/13	4,150	4,111	4,186	4,142	0.93	99	2M	8B
1403/06/11	4,154	4,100	4,154	4,104	0.76	118	2M	7B
1403/06/10	4,135	4,135	4,135	4,073	0.47	18	867K	4B
1403/06/07	4,117	4,117	4,117	4,054	0.42	29	777K	3B
1403/06/06	4,112	4,112	4,112	4,037	0.12	28	244K	1B
1403/06/05	4,070	4,070	4,076	4,032	0.88	61	2M	7B
1403/06/03	4,067	3,970	4,067	3,997	0.20	93	3M	10B
1403/05/31	4,101	3,943	4,101	3,989	(0.85)	92	2M	7B
1403/05/30	3,987	3,987	4,020	4,023	(1.11)	77	2M	8B
1403/05/29	4,177	4,015	4,177	4,068	(0.68)	124	2M	7B
1403/05/28	4,093	4,091	4,143	4,096	0.84	113	2M	7B
1403/05/27	4,039	4,039	4,115	4,062	0.67	108	1M	6B
1403/05/24	3,995	3,995	4,070	4,035	0.0	125	1M	5B
1403/05/23	4,004	4,004	4,004	4,035	(0.22)	12	840K	3B
1403/05/22	4,013	4,013	4,013	4,044	(0.22)	7	820K	3B
1403/05/21	4,107	4,029	4,107	4,053	(0.39)	73	1M	6B
1403/05/20	4,081	4,041	4,102	4,069	(0.29)	564	1M	5B
1403/05/16	4,081	4,081	4,085	4,081	(0.99)	609	7M	31B
1403/05/15	4,122	4,122	4,123	4,122	(0.98)	580	9M	37B
1403/05/14	4,135	4,135	4,135	4,163	(0.31)	517	1M	4B
1403/05/13	4,332	4,115	4,350	4,176	(4.59)	648	3M	13B
1403/05/10	4,375	4,375	4,650	4,377	(5.95)	221	8M	35B
1403/05/09	4,602	4,559	4,940	4,654	(1.92)	769	3M	16B
1403/05/08	4,760	4,601	4,761	4,745	(3.04)	598	2M	10B
1403/05/06	4,860	4,765	4,880	4,894	(0.49)	114	521K	2B
1403/05/03	4,797	4,796	4,920	4,918	(0.57)	101	626K	3B
1403/05/02	4,870	4,812	4,986	4,946	5.14	290	6M	30B
1403/05/01	4,880	4,476	4,946	4,704	(0.63)	306	3M	15B
1403/04/31	4,600	4,600	4,740	4,734	(0.61)	93	686K	3B
1403/04/30	4,806	4,669	4,950	4,763	0.17	106	727K	3B
1403/04/27	4,581	4,581	4,900	4,755	0.59	150	2M	10B
1403/04/24	4,710	4,510	4,850	4,727	2.49	228	3M	15B
1403/04/23	4,655	4,480	4,799	4,612	0.44	145	2M	7B
1403/04/20	4,679	4,476	4,679	4,592	(0.09)	146	1M	7B
1403/04/19	4,640	4,481	4,700	4,596	(0.35)	167	2M	9B
1403/04/18	4,646	4,502	4,770	4,612	(1.73)	237	5M	21B
1403/04/17	4,760	4,490	4,760	4,693	(0.45)	395	3M	16B
1403/04/16	4,714	4,645	4,714	4,714	5.98	482	21M	100B
1403/04/13	4,481	4,438	4,581	4,448	0.25	309	1M	5B
1403/04/12	4,591	4,408	4,591	4,437	0.93	167	1M	6B
1403/04/11	4,295	4,295	4,459	4,396	(0.02)	85	605K	3B
1403/04/10	4,421	4,253	4,668	4,397	(1.66)	166	2M	9B
1403/04/09	4,595	4,420	4,700	4,471	0.13	135	1M	5B
1403/04/06	4,480	4,380	4,527	4,465	0.59	199	2M	11B
1403/04/04	4,399	4,379	4,494	4,439	0.29	122	1M	6B
1403/04/03	4,448	4,396	4,512	4,426	0.0	362	2M	11B
1403/04/02	4,502	4,405	4,502	4,426	0.27	181	1M	5B
1403/03/30	4,359	4,359	4,497	4,414	0.11	133	1M	6B
1403/03/29	4,433	4,414	4,476	4,409	0.46	243	1M	5B
1403/03/27	4,249	4,248	4,420	4,389	1.27	184	6M	25B
1403/03/26	4,369	4,285	4,400	4,334	(0.71)	566	2M	10B
1403/03/23	4,349	4,308	4,469	4,365	(0.68)	405	3M	15B
1403/03/22	4,377	4,328	4,500	4,395	(0.45)	135	2M	9B
1403/03/21	4,270	4,270	4,440	4,415	1.42	149	4M	18B
1403/03/20	4,313	4,313	4,448	4,353	(1.09)	127	3M	15B
1403/03/19	4,341	4,341	4,341	4,401	(0.63)	34	1M	5B
1403/03/16	4,406	4,406	4,530	4,429	(1.47)	132	3M	14B
1403/03/13	4,549	4,450	4,599	4,495	(0.99)	118	2M	8B
1403/03/12	4,711	4,529	4,713	4,540	(1.75)	190	4M	16B
1403/03/09	4,501	4,501	4,661	4,621	1.12	188	2M	11B
1403/03/08	4,555	4,555	4,677	4,570	(1.66)	369	8M	35B
1403/03/07	4,572	4,572	4,572	4,647	(0.39)	25	607K	3B
1403/03/06	4,586	4,586	4,586	4,665	(0.3)	14	462K	2B
1403/03/05	4,640	4,626	4,651	4,679	(0.87)	74	1M	7B
1403/03/01	4,720	4,720	4,770	4,720	(1.87)	222	3M	14B
1403/02/30	4,900	4,780	5,100	4,810	(6.24)	310	5M	24B
1403/02/29	5,310	4,970	5,310	5,130	(2.1)	627	6M	30B
1403/02/26	5,340	5,100	5,370	5,240	(1.87)	285	3M	14B
1403/02/22	5,920	5,570	5,950	5,600	(6.35)	1,082	15M	84B
1403/02/19	6,000	5,860	6,110	5,980	0.67	899	6M	33B
1403/02/18	5,920	5,840	6,130	5,940	(1.49)	1,068	14M	84B
1403/02/17	6,000	5,860	6,250	6,030	2.73	2,141	46M	274B
1403/02/16	6,030	5,810	6,030	5,870	(2.65)	162	3M	15B
1403/02/10	6,180	5,920	6,180	6,030	(0.5)	403	4M	24B
1403/02/09	6,080	5,930	6,190	6,060	0.66	329	4M	22B
1403/02/08	6,000	5,900	6,150	6,020	(0.33)	229	2M	12B
1403/02/05	6,030	5,960	6,150	6,040	1.51	648	3M	17B
1403/02/04	5,860	5,860	6,040	5,950	(0.83)	302	3M	20B
1403/02/03	6,090	5,940	6,090	6,000	(0.17)	414	3M	17B
1403/02/02	6,140	5,860	6,330	6,010	(0.17)	367	4M	27B
1403/02/01	5,900	5,870	6,140	6,020	4.88	499	4M	25B
1403/01/29	5,820	5,720	5,820	5,740	(0.52)	166	2M	9B
1403/01/28	5,770	5,770	5,860	5,770	(0.86)	182	3M	19B
1403/01/27	5,750	5,750	5,820	5,820	0.87	149	3M	16B
1403/01/26	5,740	5,740	5,740	5,770	(0.35)	24	976K	6B
1403/01/25	5,980	5,740	6,010	5,790	(6.16)	527	9M	55B
1403/01/21	6,270	6,060	6,270	6,170	0.82	290	2M	14B
1403/01/20	6,070	5,970	6,290	6,120	3.38	1,195	7M	43B
1403/01/19	5,950	5,750	6,030	5,920	0.68	396	3M	18B
1403/01/18	6,140	5,690	6,140	5,880	(2.81)	389	6M	38B
1403/01/15	5,870	5,860	6,140	6,050	1.00	489	7M	40B
1403/01/14	5,830	5,830	6,110	5,990	(1.64)	495	3M	16B
1403/01/11	5,990	5,990	6,150	6,090	0.66	166	2M	13B
1403/01/08	6,010	6,000	6,140	6,050	0.50	194	2M	10B
1403/01/07	5,980	5,820	6,090	6,020	0.17	211	1M	9B
1403/01/06	6,200	5,880	6,200	6,010	2.39	274	3M	17B
1403/01/05	5,610	5,610	5,980	5,870	5.01	328	4M	21B
1402/12/28	5,550	5,550	5,780	5,590	1.64	133	2M	9B
1402/12/23	5,500	5,370	5,740	5,500	(1.26)	497	6M	31B
1402/12/22	5,880	5,440	5,880	5,570	(2.96)	490	6M	31B
1402/12/21	5,660	5,610	5,920	5,740	(0.17)	405	4M	21B
1402/12/20	5,830	5,650	5,960	5,750	(2.71)	427	3M	16B
1402/12/19	5,940	5,840	6,090	5,910	(1.99)	489	3M	18B
1402/12/16	6,130	5,890	6,130	6,030	(1.95)	173	2M	11B
1402/12/13	6,080	5,980	6,360	6,150	1.49	547	5M	30B
1402/12/12	5,950	5,950	6,230	6,060	0.66	438	4M	25B
1402/12/09	6,100	5,960	6,240	6,020	(0.17)	233	2M	12B
1402/12/08	6,230	5,950	6,340	6,030	(2.43)	349	2M	14B
1402/12/07	6,190	5,980	6,380	6,180	(2.22)	343	5M	33B
1402/12/05	6,450	6,200	6,450	6,320	(1.25)	716	6M	38B
1402/12/02	6,440	6,180	6,580	6,400	0.16	605	5M	31B
1402/12/01	6,270	6,160	6,510	6,390	2.24	437	5M	32B
1402/11/30	5,910	5,910	6,380	6,250	3.99	625	6M	36B
1402/11/29	5,750	5,750	6,170	6,010	1.01	430	4M	23B
1402/11/28	6,250	5,860	6,260	5,950	(3.57)	381	4M	22B
1402/11/25	6,500	5,970	6,550	6,170	(3.59)	873	8M	49B
1402/11/24	6,030	5,970	6,540	6,400	4.07	1,371	14M	90B
1402/11/23	6,050	5,990	6,260	6,150	(0.65)	524	5M	33B
1402/11/21	5,980	5,980	6,320	6,190	1.14	488	4M	23B
1402/11/18	6,230	6,010	6,250	6,120	0.82	308	3M	16B
1402/11/17	5,900	5,800	6,230	6,070	2.88	503	5M	30B
1402/11/16	5,780	5,780	6,000	5,900	0.68	240	3M	15B
1402/11/15	5,860	5,770	5,960	5,860	0.86	371	6M	35B
1402/11/14	5,640	5,640	5,920	5,810	(0.34)	210	2M	11B
1402/11/11	5,800	5,660	5,960	5,830	(2.83)	461	3M	15B
1402/11/10	5,710	5,710	6,200	6,000	1.87	476	4M	26B
1402/11/09	5,800	5,620	6,030	5,890	2.26	533	6M	32B
1402/11/08	5,540	5,490	5,790	5,760	6.27	532	9M	54B
1402/11/07	5,220	5,220	5,550	5,420	2.26	247	3M	14B
1402/11/04	5,350	5,280	5,500	5,300	1.15	196	1M	6B
1402/11/03	5,440	5,180	5,500	5,240	(5.76)	592	8M	41B
1402/11/02	5,700	5,430	5,750	5,560	(0.89)	366	3M	17B
1402/11/01	5,510	5,500	5,860	5,610	(3.44)	507	6M	31B
1402/10/30	6,050	5,720	6,130	5,810	(5.53)	618	6M	36B
1402/10/27	5,960	5,960	6,350	6,150	1.99	498	5M	30B
1402/10/26	6,180	5,950	6,230	6,030	(3.37)	479	5M	29B
1402/10/25	6,400	6,110	6,580	6,240	(4.73)	627	7M	41B
1402/10/24	6,580	6,390	6,770	6,550	(0.46)	757	10M	63B
1402/10/23	6,470	6,230	6,740	6,580	3.13	1,266	14M	93B
1402/10/20	5,900	5,870	6,420	6,380	6.33	1,441	33M	214B
1402/10/19	6,050	5,900	6,170	6,000	(1.48)	450	4M	21B
1402/10/18	6,160	6,020	6,190	6,090	(1.14)	237	2M	12B
1402/10/17	6,410	6,040	6,410	6,160	(2.99)	571	6M	35B
1402/10/16	6,360	6,230	6,450	6,350	(0.16)	278	3M	20B
1402/10/13	6,100	6,100	6,610	6,360	0.63	563	8M	49B
1402/10/12	6,330	6,240	6,490	6,320	(1.25)	334	2M	14B
1402/10/11	6,460	6,260	6,600	6,400	0.0	471	4M	24B
1402/10/10	6,340	6,300	6,540	6,400	0.63	308	3M	17B
1402/10/09	6,400	6,290	6,550	6,360	(0.78)	376	3M	19B
1402/10/06	6,280	6,280	6,590	6,410	(0.93)	359	3M	17B
1402/10/05	6,730	6,260	6,760	6,470	(2.71)	629	7M	43B
1402/10/04	6,280	6,280	6,830	6,650	4.07	833	10M	67B
1402/10/03	6,410	6,290	6,640	6,390	(2.29)	568	7M	42B
1402/10/02	6,660	6,400	6,780	6,540	(3.11)	754	10M	66B
1402/09/29	7,000	6,600	7,000	6,750	(2.03)	484	5M	31B
1402/09/28	6,990	6,600	7,130	6,890	(0.58)	982	16M	110B
1402/09/27	7,020	6,700	7,110	6,930	3.74	1,112	12M	82B
1402/09/25	6,260	6,260	6,950	6,680	2.30	1,373	20M	135B
1402/09/22	6,610	6,300	6,720	6,530	3.82	1,295	13M	86B
1402/09/21	6,150	6,060	6,380	6,290	5.36	1,322	19M	119B
1402/09/20	5,800	5,660	6,090	5,970	4.74	929	12M	70B
1402/09/19	5,420	5,420	5,830	5,700	2.70	462	6M	32B
1402/09/18	5,610	5,410	5,710	5,550	(0.89)	424	6M	34B
1402/09/15	5,770	5,420	5,770	5,600	(2.95)	471	4M	21B
1402/09/14	5,580	5,580	5,970	5,770	0.0	394	5M	31B
1402/09/13	5,790	5,660	5,950	5,770	0.17	456	8M	45B
1402/09/12	5,950	5,650	5,950	5,760	(2.7)	582	7M	39B
1402/09/11	5,980	5,740	6,130	5,920	(0.5)	654	7M	42B
1402/09/08	5,630	5,630	6,040	5,950	5.31	687	8M	46B
1402/09/07	5,420	5,420	5,820	5,650	2.73	596	8M	43B
1402/09/06	5,640	5,390	5,740	5,500	(0.9)	439	6M	35B
1402/09/05	5,490	5,400	5,720	5,550	2.02	489	5M	28B
1402/09/04	5,470	5,340	5,510	5,440	(0.55)	307	3M	15B
1402/09/01	5,450	5,390	5,670	5,470	0.37	234	2M	11B
1402/08/30	5,470	5,330	5,550	5,450	1.49	306	4M	22B
1402/08/29	5,130	5,130	5,490	5,370	0.56	440	5M	27B
1402/08/28	5,350	5,220	5,450	5,340	(0.74)	308	2M	13B
1402/08/27	5,560	5,320	5,600	5,380	(3.24)	452	5M	25B
1402/08/24	5,620	5,440	5,750	5,560	(1.24)	482	5M	30B
1402/08/23	5,570	5,420	5,790	5,630	2.93	635	7M	41B
1402/08/20	5,520	5,330	5,650	5,470	(0.15)	491	5M	30B
1402/08/17	5,342	5,213	5,639	5,478	1.48	1,171	16M	86B
1402/08/16	5,537	5,310	5,537	5,398	2.16	951	14M	74B
1402/08/15	5,130	4,980	5,342	5,284	5.83	696	12M	62B
1402/08/14	4,980	4,785	5,036	4,993	6.08	808	16M	79B
1402/08/13	4,700	4,700	4,708	4,707	6.98	135	5M	23B
1402/08/10	4,515	4,300	4,859	4,400	(3.19)	276	4M	18B
1402/08/09	4,600	4,432	4,666	4,545	(0.33)	143	2M	7B
1402/08/08	4,590	4,530	4,719	4,560	2.86	182	2M	11B
1402/08/07	4,170	4,170	4,640	4,433	(0.07)	242	3M	12B
1402/08/06	4,621	4,430	4,621	4,436	(6.87)	279	4M	16B
1402/08/03	4,702	4,660	4,839	4,763	(0.75)	219	2M	9B
1402/08/02	5,150	4,700	5,150	4,799	(3.89)	299	5M	25B
1402/08/01	4,983	4,925	5,083	4,993	(1.01)	321	4M	19B
1402/07/30	4,816	4,816	5,154	5,044	3.02	392	5M	26B
1402/07/29	4,899	4,786	5,055	4,896	0.49	249	3M	13B
1402/07/26	4,999	4,773	4,999	4,872	(2.15)	452	3M	17B
1402/07/25	5,140	4,911	5,140	4,979	(3.13)	832	9M	45B
1402/07/24	5,110	5,033	5,249	5,140	2.64	610	7M	38B
1402/07/23	4,791	4,791	5,052	5,008	6.06	960	19M	94B
1402/07/22	4,774	4,548	4,970	4,722	(3.44)	309	6M	28B
1402/07/19	5,010	4,750	5,090	4,890	2.09	284	3M	13B
1402/07/18	4,960	4,680	5,030	4,790	(0.21)	297	4M	21B
1402/07/17	5,000	4,660	5,140	4,800	(0.62)	343	3M	17B
1402/07/16	5,020	4,830	5,020	4,830	(6.94)	335	6M	27B
1402/07/15	5,230	5,010	5,360	5,190	0.39	382	4M	22B
1402/07/12	5,200	5,090	5,350	5,170	(0.77)	313	5M	24B
1402/07/10	5,100	5,080	5,340	5,210	0.97	289	3M	14B
1402/07/09	5,150	5,090	5,290	5,160	(1.9)	229	3M	18B
1402/07/08	5,430	5,160	5,470	5,260	(2.23)	262	3M	15B
1402/07/05	5,280	5,270	5,500	5,380	1.32	303	2M	13B
1402/07/04	5,170	5,160	5,370	5,310	5.78	671	8M	43B
1402/07/03	5,220	4,950	5,350	5,020	(5.64)	530	8M	42B
1402/07/01	5,340	5,240	5,390	5,320	(0.19)	146	1M	8B
1402/06/29	5,420	5,200	5,420	5,330	0.0	217	1M	7B
1402/06/28	5,460	5,200	5,460	5,330	(0.19)	303	2M	13B
1402/06/27	5,320	5,220	5,500	5,340	0.0	403	3M	18B
1402/06/26	5,060	5,060	5,350	5,340	4.71	500	8M	41B
1402/06/22	5,150	5,050	5,190	5,100	0.20	172	2M	10B
1402/06/21	5,080	5,010	5,180	5,090	0.0	161	1M	7B
1402/06/20	5,190	4,970	5,200	5,090	(0.78)	233	3M	13B
1402/06/19	5,180	4,990	5,360	5,130	(2.29)	311	3M	15B
1402/06/18	5,450	5,240	5,580	5,250	(4.72)	340	5M	28B
1402/06/14	5,640	5,310	5,640	5,510	(0.18)	258	2M	11B
1402/06/13	5,280	5,260	5,540	5,520	4.55	407	8M	44B
1402/06/12	5,190	5,180	5,420	5,280	(1.31)	315	4M	20B
1402/06/11	5,400	5,180	5,450	5,350	(1.64)	270	2M	10B
1402/06/08	5,470	5,300	5,504	5,439	2.72	305	5M	25B
1402/06/07	5,110	4,901	5,363	5,295	3.66	537	16M	82B
1402/06/06	5,050	5,027	5,250	5,108	1.05	359	4M	21B
1402/06/05	4,870	4,870	5,167	5,055	2.72	553	11M	54B
1402/06/04	4,750	4,750	4,954	4,921	4.28	362	9M	46B
1402/06/01	4,542	4,534	4,850	4,719	1.81	267	5M	23B
1402/05/31	4,672	4,570	4,774	4,635	(3.64)	626	3M	14B
1402/05/30	4,776	4,700	4,960	4,810	1.80	442	4M	21B
1402/05/29	4,770	4,650	4,899	4,725	0.53	211	2M	9B
1402/05/28	4,830	4,674	4,994	4,700	(4.47)	492	11M	54B
1402/05/25	5,030	4,770	5,090	4,920	(1.99)	279	3M	14B
1402/05/24	5,140	5,000	5,150	5,020	(4.56)	430	5M	25B
1402/05/23	5,260	5,100	5,400	5,260	(0.38)	271	4M	21B
1402/05/22	5,320	5,190	5,400	5,280	(0.94)	293	3M	16B
1402/05/21	5,450	5,320	5,500	5,330	(4.65)	385	5M	26B
1402/05/18	5,550	5,450	5,720	5,590	(0.71)	299	2M	11B
1402/05/17	5,740	5,550	5,850	5,630	(3.6)	375	5M	28B
1402/05/16	5,790	5,740	5,970	5,840	(0.85)	240	2M	10B
1402/05/15	6,140	5,790	6,140	5,890	(1.67)	288	3M	19B
1402/05/14	6,010	5,820	6,140	5,990	1.87	471	7M	39B
1402/05/10	5,820	5,710	5,970	5,880	2.44	242	2M	14B
1402/05/09	6,010	5,680	6,050	5,740	(3.85)	435	4M	23B
1402/05/08	6,200	5,870	6,300	5,970	(3.24)	504	6M	34B
1402/05/07	6,120	5,840	6,230	6,170	3.87	630	9M	55B
1402/05/04	5,570	5,570	6,000	5,940	3.85	571	9M	55B
1402/05/03	5,650	5,580	5,820	5,720	3.06	445	4M	25B
1402/05/02	5,400	5,400	5,590	5,550	4.13	426	6M	34B
1402/05/01	5,210	5,200	5,570	5,330	(1.48)	369	3M	18B
1402/04/31	5,550	5,350	5,590	5,410	(3.91)	369	6M	32B
1402/04/28	5,800	5,400	5,910	5,630	(0.88)	777	8M	44B
1402/04/27	5,480	5,480	5,700	5,680	4.60	395	6M	32B
1402/04/26	5,670	5,390	5,670	5,430	(4.23)	419	8M	43B
1402/04/25	6,000	5,660	6,000	5,670	(4.71)	431	7M	38B
1402/04/24	6,400	5,890	6,400	5,950	(4.03)	727	9M	55B
1402/04/21	6,390	6,170	6,420	6,200	(4.47)	581	6M	37B
1402/04/20	6,450	6,290	6,840	6,490	(0.61)	797	7M	47B
1402/04/19	6,570	6,410	6,740	6,530	(2.1)	719	4M	28B
1402/04/18	6,900	6,570	6,900	6,670	(3.47)	1,236	8M	56B
1402/04/17	7,200	6,840	7,220	6,910	(4.03)	1,214	15M	107B
1402/04/14	7,270	7,100	7,350	7,200	(1.64)	572	5M	38B
1402/04/13	7,450	7,190	7,470	7,320	0.27	915	9M	68B
1402/04/12	7,220	7,150	7,470	7,300	(0.68)	623	6M	43B
1402/04/11	7,250	7,200	7,450	7,350	2.65	739	6M	45B
1402/04/10	7,190	6,970	7,320	7,160	1.27	747	7M	51B
1402/04/07	7,000	6,820	7,250	7,070	0.86	736	7M	47B
1402/04/06	7,100	6,800	7,240	7,010	(0.99)	393	3M	21B
1402/04/05	6,960	6,910	7,200	7,080	(0.28)	531	4M	28B
1402/04/04	6,850	6,850	7,280	7,100	1.57	596	5M	39B
1402/04/03	6,920	6,780	7,130	6,990	1.60	642	6M	39B
1402/03/31	7,000	6,660	7,050	6,880	(1.57)	898	7M	47B
1402/03/30	7,150	6,830	7,150	6,990	2.04	1,392	14M	97B
1402/03/29	6,850	6,850	6,850	6,850	4.90	169	3M	23B
1402/03/28	6,470	6,140	6,780	6,530	1.08	892	13M	84B
1402/03/27	6,500	6,210	6,730	6,460	(1.07)	517	4M	28B
1402/03/24	6,540	6,320	6,570	6,530	4.31	704	7M	46B
1402/03/23	6,300	6,060	6,480	6,260	(0.16)	474	4M	24B
1402/03/22	6,770	6,210	6,770	6,270	(3.98)	688	7M	47B
1402/03/21	6,680	6,430	6,760	6,530	(3.4)	841	7M	43B
1402/03/20	6,770	6,760	6,810	6,760	(4.92)	222	5M	34B
1402/03/17	7,150	6,850	7,320	7,110	1.14	853	9M	62B
1402/03/16	6,970	6,800	7,070	7,030	4.30	586	7M	51B
1402/03/13	6,350	6,300	6,830	6,740	3.53	1,082	13M	87B
1402/03/10	6,660	6,460	6,900	6,510	(4.26)	1,002	11M	70B
1402/03/09	6,420	6,420	6,850	6,800	4.13	960	14M	92B
1402/03/08	6,760	6,450	6,900	6,530	(3.69)	1,422	20M	133B
1402/03/07	6,760	6,760	7,090	6,780	(4.64)	370	5M	32B
1402/03/06	7,150	7,110	7,380	7,110	(4.95)	545	9M	64B
1402/03/03	7,300	7,220	7,570	7,480	3.74	1,318	23M	173B
1402/03/02	7,220	7,030	7,220	7,210	4.80	1,289	23M	163B
1402/03/01	6,880	6,880	6,880	6,880	4.88	215	5M	34B
1402/02/31	6,690	6,400	6,690	6,560	(1.94)	736	8M	53B
1402/02/24	6,820	6,820	7,050	6,870	(4.18)	3,303	44M	302B
1402/02/23	7,170	7,170	7,170	7,170	(4.91)	110	2M	17B
1402/02/20	7,760	7,380	8,090	7,540	(2.84)	828	15M	113B
1402/02/19	7,760	7,760	7,760	7,760	(4.9)	503	8M	62B
1402/02/18	8,160	8,160	8,160	8,160	(4.9)	128	5M	39B
1402/02/17	9,190	8,480	9,190	8,580	(3.81)	750	12M	105B
1402/02/16	8,800	8,700	8,980	8,920	4.21	653	13M	115B
1402/02/11	8,560	8,530	8,560	8,560	4.90	3,318	74M	637B
1402/02/10	8,210	7,840	8,380	8,160	2.13	1,879	36M	295B
1402/02/09	7,730	7,680	8,040	7,990	4.31	1,961	32M	257B
1402/02/06	7,980	7,590	7,980	7,660	(4.01)	3,104	48M	370B
1402/02/05	7,860	7,770	8,300	7,980	0.50	3,107	52M	413B
1402/02/04	7,940	7,940	7,940	7,940	(4.91)	405	7M	53B
1402/01/30	8,590	8,260	8,980	8,350	(3.91)	1,469	18M	151B
1402/01/27	8,700	8,340	8,700	8,690	4.83	96	4M	38B
1402/01/26	8,100	8,100	8,310	8,290	4.67	257	5M	45B
1402/01/22	7,430	7,360	8,090	7,920	2.72	962	19M	150B
1402/01/21	7,710	7,290	7,930	7,710	1.98	2,207	46M	354B
1402/01/20	7,230	7,090	7,600	7,560	4.42	881	20M	149B
1402/01/19	7,240	7,140	7,240	7,240	4.93	855	25M	183B
1402/01/16	6,550	6,460	6,940	6,900	4.39	741	16M	108B
1402/01/15	6,590	6,310	6,810	6,610	1.85	1,174	15M	97B
1402/01/14	6,170	6,090	6,510	6,490	4.68	1,110	24M	156B
1402/01/09	6,310	6,090	6,320	6,200	(1.74)	1,543	16M	97B
1402/01/08	6,380	6,160	6,450	6,310	2.60	1,305	16M	103B
1402/01/07	5,860	5,860	6,350	6,150	(0.16)	1,212	15M	95B
1402/01/06	6,460	5,990	6,500	6,160	(2.22)	1,262	17M	102B
1402/01/05	6,280	5,900	6,340	6,300	4.30	1,173	25M	159B
1401/12/28	5,980	5,820	6,060	6,040	4.50	713	22M	131B
1401/12/27	5,700	5,560	5,800	5,780	4.46	848	23M	130B
1401/12/24	5,370	5,210	5,572	5,533	4.26	862	26M	143B
1401/12/23	5,350	5,162	5,432	5,307	(0.99)	1,310	15M	78B
1401/12/22	5,361	5,300	5,361	5,360	4.97	1,530	66M	353B
1401/12/21	4,956	4,820	5,203	5,106	3.03	769	14M	73B
1401/12/20	5,050	4,860	5,050	4,956	0.53	435	11M	55B
1401/12/16	4,811	4,810	5,040	4,930	1.21	396	7M	33B
1401/12/15	5,000	4,800	5,027	4,871	(1.16)	358	4M	21B
1401/12/14	5,000	4,851	5,010	4,928	1.25	345	5M	27B
1401/12/13	5,000	4,750	5,050	4,867	(2.31)	450	5M	25B
1401/12/10	4,960	4,879	5,100	4,982	(2.98)	822	18M	88B
1401/12/09	5,150	4,960	5,299	5,135	1.22	1,052	47M	241B
1401/12/08	4,823	4,700	5,087	5,073	4.71	1,191	34M	174B
1401/12/07	4,910	4,610	5,072	4,845	0.10	1,376	33M	159B
1401/12/06	4,840	4,835	4,840	4,840	4.99	347	30M	144B
1401/12/03	4,340	4,321	4,727	4,610	2.40	756	13M	61B
1401/12/02	4,515	4,330	4,515	4,502	4.70	795	22M	98B
1401/12/01	4,130	4,088	4,314	4,300	4.65	197	6M	27B
1401/11/30	3,981	3,981	4,209	4,109	1.88	368	5M	22B
1401/11/26	4,120	3,961	4,129	4,033	(1.59)	320	3M	12B
1401/11/25	4,318	4,086	4,318	4,098	(4.72)	792	17M	68B
1401/11/24	4,380	4,230	4,464	4,301	(0.81)	382	4M	16B
1401/11/23	4,480	4,270	4,550	4,336	(2.28)	378	4M	19B
1401/11/19	4,313	4,311	4,599	4,437	1.05	589	15M	68B
1401/11/18	4,350	4,250	4,480	4,391	2.24	391	6M	25B
1401/11/17	4,251	4,157	4,450	4,295	(1.63)	344	4M	16B
1401/11/16	4,420	4,313	4,580	4,366	(3.83)	476	11M	46B
1401/11/12	4,470	4,370	4,670	4,540	1.11	641	10M	44B
1401/11/11	4,780	4,440	4,800	4,490	(3.85)	1,037	18M	80B
1401/11/10	4,660	4,660	4,810	4,670	(4.69)	817	24M	110B
1401/11/09	4,900	4,900	4,950	4,900	(4.85)	217	6M	28B
1401/11/08	5,390	5,140	5,490	5,150	(4.81)	950	22M	116B
1401/11/05	5,440	5,050	5,470	5,410	3.84	2,059	56M	301B
1401/11/04	5,000	4,890	5,230	5,210	4.41	1,084	46M	239B
1401/11/03	5,250	4,940	5,290	4,990	(3.85)	1,203	23M	113B
1401/11/02	5,380	5,170	5,440	5,190	(4.6)	879	16M	81B
1401/11/01	5,500	5,170	5,570	5,440	2.41	1,142	23M	126B
1401/10/28	5,050	5,050	5,440	5,312	2.51	924	15M	80B
1401/10/27	5,200	5,078	5,377	5,182	0.97	800	10M	52B
1401/10/26	5,150	5,040	5,224	5,132	3.14	676	8M	40B
1401/10/24	4,801	4,751	5,100	4,976	(0.12)	548	6M	28B
1401/10/21	5,032	4,810	5,190	4,982	(0.78)	851	9M	44B
1401/10/20	5,010	4,900	5,032	5,021	4.76	852	16M	80B
1401/10/19	4,760	4,500	4,838	4,793	4.01	711	14M	67B
1401/10/18	4,416	4,350	4,668	4,608	3.64	547	13M	60B
1401/10/17	4,530	4,401	4,540	4,446	0.45	433	5M	20B
1401/10/14	4,418	4,310	4,549	4,426	(0.83)	441	5M	21B
1401/10/13	4,387	4,339	4,550	4,463	2.41	422	5M	22B
1401/10/12	4,270	4,270	4,472	4,358	2.23	715	12M	53B
1401/10/11	4,300	4,110	4,400	4,263	0.02	436	8M	33B
1401/10/10	4,250	4,198	4,480	4,262	(3.53)	604	12M	51B
1401/10/07	4,205	4,201	4,512	4,418	1.31	720	13M	57B
1401/10/05	4,297	4,172	4,469	4,361	0.74	719	14M	63B
1401/10/04	4,339	4,222	4,339	4,329	4.74	1,120	36M	154B
1401/10/03	3,878	3,877	4,146	4,133	4.66	796	34M	142B
1401/09/30	3,923	3,872	4,047	3,949	0.66	391	6M	24B
1401/09/29	3,813	3,813	3,999	3,923	0.20	344	6M	23B
1401/09/28	3,976	3,820	3,980	3,915	(1.56)	398	4M	14B
1401/09/27	3,960	3,865	4,034	3,977	2.18	515	8M	31B
1401/09/26	3,820	3,820	3,950	3,892	(0.05)	426	4M	17B
1401/09/23	3,910	3,844	3,967	3,894	(0.51)	543	5M	21B
1401/09/22	3,889	3,805	3,922	3,914	4.76	493	10M	39B
1401/09/21	3,686	3,650	3,810	3,736	1.36	287	3M	13B
1401/09/20	3,778	3,600	3,798	3,686	(1.5)	241	3M	12B
1401/09/19	3,799	3,670	3,820	3,742	(1.14)	239	2M	8B
1401/09/16	3,840	3,750	3,850	3,785	(0.26)	266	4M	14B
1401/09/15	3,712	3,712	3,869	3,795	(0.03)	233	2M	8B
1401/09/14	3,700	3,687	3,941	3,796	1.12	788	8M	32B
1401/09/13	3,730	3,680	3,900	3,754	(2.77)	296	3M	13B
1401/09/12	3,880	3,763	3,900	3,861	(1.35)	238	2M	7B
1401/09/09	4,000	3,854	4,000	3,914	(3.38)	417	5M	20B
1401/09/08	3,945	3,945	4,190	4,051	1.20	277	4M	17B
1401/09/07	4,010	3,881	4,070	4,003	3.17	430	8M	32B
1401/09/06	3,790	3,644	3,977	3,880	2.37	482	7M	27B
1401/09/05	3,922	3,696	3,922	3,790	(1.17)	271	2M	8B
1401/09/02	3,880	3,750	3,919	3,835	(1.41)	317	4M	14B
1401/09/01	4,020	3,740	4,097	3,890	(1.12)	650	6M	25B
1401/08/30	3,951	3,813	3,952	3,934	4.52	1,075	29M	113B
1401/08/29	3,700	3,631	3,769	3,764	4.85	189	10M	39B
1401/08/28	3,500	3,450	3,650	3,590	0.17	194	2M	8B
1401/08/25	3,475	3,475	3,669	3,584	0.48	219	3M	11B
1401/08/24	3,527	3,470	3,650	3,567	0.93	196	2M	9B
1401/08/23	3,610	3,454	3,610	3,534	(0.81)	209	3M	9B
1401/08/22	3,771	3,523	3,771	3,563	(3.91)	568	9M	33B
1401/08/21	3,724	3,599	3,772	3,708	(1.7)	538	5M	19B
1401/08/18	3,530	3,530	3,818	3,772	3.71	582	9M	35B
1401/08/17	3,643	3,520	3,643	3,637	4.81	522	11M	41B
1401/08/16	3,430	3,361	3,492	3,470	4.33	245	5M	18B
1401/08/15	3,326	3,326	3,326	3,326	4.99	109	6M	21B
1401/08/14	3,204	3,204	3,204	3,168	3.80	63	4M	12B
1401/08/11	2,990	2,971	3,119	3,052	2.73	253	4M	11B
1401/08/10	3,041	2,980	3,100	2,971	0.61	180	1M	4B
1401/08/09	3,030	2,920	3,041	2,953	1.93	267	3M	8B
1401/08/08	2,941	2,810	3,000	2,897	0.38	221	2M	6B
1401/08/07	2,877	2,877	3,066	2,886	(4.69)	437	7M	20B
1401/08/04	3,030	3,028	3,093	3,028	(4.99)	384	9M	27B
1401/08/03	3,161	3,134	3,340	3,187	(3.37)	351	3M	10B
1401/08/02	3,455	3,288	3,456	3,298	(4.71)	331	8M	27B
1401/08/01	3,404	3,370	3,490	3,461	(0.43)	182	1M	5B
1401/07/30	3,552	3,451	3,552	3,476	1.19	256	3M	10B
1401/07/27	3,430	3,410	3,500	3,435	1.45	279	3M	10B
1401/07/26	3,410	3,318	3,436	3,386	0.56	248	8M	26B
1401/07/25	3,400	3,283	3,429	3,367	(0.65)	230	2M	6B
1401/07/24	3,548	3,330	3,548	3,389	(1.02)	211	2M	8B
1401/07/23	3,478	3,366	3,530	3,424	0.20	243	2M	5B
1401/07/20	3,410	3,370	3,424	3,417	(0.23)	148	1M	4B
1401/07/19	3,366	3,366	3,499	3,425	0.71	259	2M	7B
1401/07/18	3,460	3,350	3,470	3,401	(0.32)	177	2M	7B
1401/07/17	3,538	3,362	3,640	3,412	(3.56)	297	4M	12B
1401/07/16	3,517	3,517	3,642	3,538	1.87	307	2M	8B
1401/07/12	3,427	3,400	3,590	3,473	(0.6)	225	3M	10B
1401/07/11	3,538	3,401	3,673	3,494	(0.37)	264	3M	11B
1401/07/10	3,641	3,483	3,699	3,507	(4.31)	567	9M	31B
1401/07/09	3,702	3,637	3,800	3,665	(4.26)	463	6M	23B
1401/07/06	3,820	3,711	3,900	3,828	0.03	587	4M	14B
1401/07/04	3,670	3,670	3,905	3,827	(0.52)	381	2M	9B
1401/07/02	4,000	3,839	4,000	3,847	(4.8)	322	6M	22B
1401/06/30	4,200	3,994	4,254	4,041	(3.88)	599	5M	22B
1401/06/29	4,100	3,982	4,366	4,204	0.43	782	7M	32B
1401/06/28	4,220	4,175	4,299	4,186	(4.73)	522	7M	28B
1401/06/27	4,600	4,389	4,600	4,394	(4.89)	543	10M	43B
1401/06/23	4,640	4,466	4,717	4,620	0.59	366	2M	10B
1401/06/22	4,450	4,450	4,670	4,593	(0.39)	428	3M	13B
1401/06/21	4,540	4,486	4,810	4,611	(2.25)	695	7M	30B
1401/06/20	4,810	4,526	4,820	4,717	(0.84)	858	9M	40B
1401/06/19	4,757	4,757	4,757	4,757	4.99	121	5M	23B
1401/06/16	4,592	4,592	4,592	4,531	3.59	75	2M	11B
1401/06/05	10,790	10,180	11,240	10,880	1.59	1,434	7M	76B
1401/06/02	10,590	10,420	10,960	10,710	2.59	587	3M	28B
1401/06/01	10,170	10,030	10,590	10,440	3.47	592	4M	44B
1401/05/31	9,900	9,800	10,290	10,090	1.31	368	2M	20B
1401/05/30	9,700	9,700	10,120	9,960	0.71	223	1M	12B
1401/05/29	9,800	9,800	10,030	9,890	1.12	295	1M	15B
1401/05/26	9,750	9,660	9,990	9,780	0.20	161	561K	6B
1401/05/25	9,590	9,590	10,100	9,760	0.41	171	489K	5B
1401/05/24	9,890	9,570	10,070	9,720	0.10	127	354K	3B
1401/05/19	9,950	9,670	10,240	9,710	(4.52)	560	4M	38B
1401/05/18	10,610	9,990	10,760	10,170	(1.64)	342	2M	16B
1401/05/15	10,160	9,900	10,370	10,340	4.66	296	2M	22B
1401/05/12	9,770	9,480	9,940	9,880	4.33	260	2M	20B
1401/05/11	9,290	9,290	9,620	9,470	(0.11)	96	160K	2B
1401/05/10	9,710	9,440	9,710	9,480	0.42	144	768K	7B
1401/05/09	9,890	9,300	9,890	9,440	(3.48)	292	2M	15B
1401/05/08	10,250	9,740	10,480	9,780	(4.59)	351	3M	30B
1401/05/05	10,480	10,020	10,670	10,250	0.0	130	294K	3B
1401/05/04	10,000	10,000	10,430	10,250	0.0	135	386K	4B
1401/05/03	10,610	10,240	10,610	10,250	(4.83)	204	2M	16B
1401/05/02	10,830	10,550	11,010	10,770	(0.46)	192	1M	11B
1401/05/01	10,820	10,610	11,190	10,820	0.0	131	590K	6B
1401/04/29	11,160	10,670	11,160	10,820	0.19	124	345K	4B
1401/04/28	10,550	10,420	11,080	10,800	0.28	167	497K	5B
1401/04/26	11,290	10,730	11,450	10,770	(4.61)	358	3M	36B
1401/04/25	11,890	11,220	12,070	11,290	(4.4)	403	3M	35B
1401/04/22	12,270	11,600	12,270	11,810	(0.25)	215	1M	14B
1401/04/21	12,510	11,410	12,510	11,840	(0.67)	261	2M	28B
1401/04/15	12,680	11,730	12,680	11,920	(3.4)	358	2M	19B
1401/04/14	12,000	12,000	12,640	12,340	1.73	257	962K	12B
1401/04/13	12,520	11,900	12,520	12,130	0.41	168	873K	11B
1401/04/12	11,500	11,340	12,410	12,080	2.11	364	2M	27B
1401/04/11	12,110	11,410	12,110	11,830	(0.59)	235	1M	17B
1401/04/08	12,290	11,700	12,290	11,900	(0.67)	241	767K	9B
1401/04/07	11,880	11,750	12,190	11,980	0.84	281	1M	16B
1401/04/06	12,300	11,530	12,300	11,880	(1.08)	300	884K	10B
1401/04/05	12,400	11,610	12,400	12,010	(0.91)	292	1M	15B
1401/04/04	12,400	12,070	12,960	12,120	(4.57)	715	5M	61B
1401/04/01	13,090	12,400	13,100	12,700	(1.85)	288	2M	23B
1401/03/31	13,020	12,760	13,750	12,940	(3.5)	338	2M	22B
1401/03/30	13,640	13,020	13,810	13,410	1.82	256	942K	13B
1401/03/29	13,020	12,590	13,770	13,170	(0.6)	355	1M	19B
1401/03/28	13,830	13,070	13,840	13,250	(3.57)	330	1M	19B
1401/03/25	13,650	13,140	13,990	13,740	1.48	720	3M	42B
1401/03/24	13,400	13,000	13,950	13,540	1.80	769	3M	41B
1401/03/23	12,980	12,910	13,390	13,300	4.23	593	4M	58B
1401/03/22	12,800	12,300	13,000	12,760	1.84	330	2M	20B
1401/03/21	12,550	12,400	13,000	12,530	(2.49)	492	3M	33B
1401/03/18	12,950	12,500	13,180	12,850	(0.77)	347	1M	13B
1401/03/17	12,430	12,430	13,040	12,950	4.27	738	7M	88B
1401/03/16	12,690	12,240	13,180	12,420	(3.57)	556	2M	30B
1401/03/11	12,850	12,710	13,300	12,880	(1.08)	339	1M	16B
1401/03/10	13,200	12,800	13,550	13,020	(1.14)	539	4M	57B
1401/03/09	12,800	12,800	13,550	13,170	1.54	446	2M	27B
1401/03/08	14,260	12,950	14,260	12,970	(4.84)	541	6M	77B
1401/03/07	14,200	13,520	14,400	13,630	(4.22)	305	1M	17B
1401/03/04	13,700	13,700	14,730	14,230	(0.63)	503	2M	27B
1401/03/03	14,540	14,100	14,890	14,320	(1.51)	480	3M	41B
1401/03/02	15,090	14,260	15,100	14,540	(3.13)	576	4M	61B
1401/03/01	14,930	14,460	15,330	15,010	2.81	1,255	8M	125B
1401/02/31	14,000	14,000	14,700	14,600	4.81	542	4M	61B
1401/02/21	14,000	13,740	14,430	14,130	0.0	987	6M	78B
1401/02/20	14,000	13,560	14,480	14,130	0.21	978	5M	64B
1401/02/19	14,700	14,000	14,700	14,100	(4.28)	624	3M	44B
1401/02/18	14,800	14,330	14,990	14,730	3.08	783	5M	71B
1401/02/17	14,400	13,520	14,540	14,290	3.18	1,376	9M	134B
1401/02/12	13,780	13,500	14,090	13,850	0.87	714	4M	53B
1401/02/11	13,590	13,200	13,780	13,730	4.57	588	5M	68B
1401/02/06	13,210	12,900	13,490	13,130	1.31	1,279	6M	77B
1401/02/05	13,490	12,780	13,490	12,960	(1.59)	991	5M	69B
1401/02/04	13,460	13,110	13,980	13,170	(4.5)	913	6M	75B
1401/01/31	13,990	13,410	14,040	13,790	(1.5)	599	5M	68B
1401/01/30	13,750	13,420	14,300	14,000	0.50	596	2M	35B
1401/01/29	13,370	13,370	13,990	13,930	4.50	750	7M	96B
1401/01/28	13,720	13,080	13,720	13,330	(2.06)	607	5M	70B
1401/01/27	13,720	13,380	13,920	13,610	0.81	501	4M	60B
1401/01/24	13,400	12,750	13,970	13,500	0.75	288	2M	23B
1401/01/23	13,960	13,190	13,960	13,400	(3.46)	442	3M	46B
1401/01/22	13,850	13,370	14,240	13,880	1.83	442	2M	26B
1401/01/21	13,850	13,250	14,150	13,630	(1.59)	707	3M	44B
1401/01/20	13,660	13,010	14,140	13,850	2.82	735	4M	56B
1401/01/17	13,400	13,300	13,770	13,470	1.28	722	3M	41B
1401/01/16	13,090	12,750	13,400	13,300	4.15	795	6M	74B
1401/01/15	13,330	12,510	13,330	12,770	(2.15)	983	8M	98B
1401/01/14	13,000	12,800	13,300	13,050	0.85	456	2M	23B
1401/01/10	13,500	12,700	13,500	12,940	(0.99)	436	1M	18B
1401/01/09	12,980	12,890	13,340	13,070	2.75	498	2M	23B
1401/01/08	12,260	12,260	12,880	12,720	3.67	325	3M	41B
1401/01/07	12,020	12,020	12,500	12,270	(2.08)	341	1M	18B
1401/01/06	12,940	12,220	12,980	12,530	(1.34)	229	938K	12B
1400/12/28	12,200	12,190	12,720	12,700	4.79	249	2M	28B
1400/12/25	12,240	12,020	12,400	12,120	1.00	160	682K	8B
1400/12/24	12,000	11,910	12,110	12,000	(2.52)	298	7M	83B
1400/12/23	12,400	12,000	12,600	12,310	(0.73)	292	772K	9B
1400/12/22	12,570	12,120	12,570	12,400	3.51	447	8M	96B
1400/12/21	12,330	11,930	12,550	11,980	(4.54)	313	5M	60B
1400/12/18	12,970	12,290	12,970	12,550	(0.4)	259	548K	7B
1400/12/17	12,090	12,090	13,000	12,600	0.08	298	1M	14B
1400/12/16	11,960	11,930	12,670	12,590	4.31	463	3M	32B
1400/12/15	11,900	11,900	12,400	12,070	0.50	205	703K	9B
1400/12/14	11,710	11,710	12,390	12,010	(0.41)	213	838K	10B
1400/12/11	12,430	11,550	12,430	12,060	(0.66)	186	716K	9B
1400/12/09	12,350	11,900	12,350	12,140	(0.25)	213	1M	14B
1400/12/08	12,010	11,870	12,560	12,170	(1.78)	315	987K	12B
1400/12/07	12,410	12,110	12,410	12,390	4.82	510	4M	44B
1400/12/04	11,440	11,440	12,070	11,820	2.78	151	965K	12B
1400/12/03	11,780	11,450	11,780	11,500	0.26	139	312K	4B
1400/12/02	11,630	11,060	11,700	11,470	0.88	203	787K	9B
1400/12/01	11,500	11,170	11,830	11,370	(0.18)	153	458K	5B
1400/11/30	11,130	11,010	11,600	11,390	0.0	158	441K	5B
1400/11/27	11,250	11,150	11,580	11,390	(0.35)	128	685K	8B
1400/11/25	11,070	11,070	11,750	11,430	(0.17)	142	1M	11B
1400/11/24	11,230	11,120	11,560	11,450	(0.87)	117	388K	4B
1400/11/23	11,400	11,210	11,860	11,550	(0.86)	122	863K	10B
1400/11/20	11,220	11,220	11,810	11,650	0.34	193	857K	10B
1400/11/19	11,300	11,300	11,860	11,610	0.0	130	693K	8B
1400/11/18	11,250	11,130	11,940	11,610	(0.77)	286	1M	14B
1400/11/17	12,350	11,680	12,350	11,700	(4.8)	249	3M	30B
1400/11/16	12,670	12,110	12,770	12,290	(1.29)	309	2M	23B
1400/11/13	11,940	11,480	12,550	12,450	4.10	489	4M	44B
1400/11/12	12,600	11,650	12,650	11,960	(0.91)	399	1M	17B
1400/11/11	11,950	11,620	12,080	12,070	4.87	269	4M	44B
1400/11/10	11,520	11,010	11,520	11,510	4.83	267	2M	28B
1400/11/09	10,980	10,980	10,980	10,980	4.97	116	2M	20B
1400/11/06	10,790	10,500	10,830	10,460	1.36	109	385K	4B
1400/11/05	10,360	10,190	10,780	10,320	(3.73)	332	3M	33B
1400/11/04	10,900	10,400	11,050	10,720	0.56	330	991K	11B
1400/11/03	10,650	10,450	11,050	10,660	(3.0)	305	3M	27B
1400/11/02	11,200	10,590	11,400	10,990	(0.63)	310	980K	11B
1400/10/29	11,490	10,570	11,500	11,060	(0.54)	344	1M	15B
1400/10/28	11,210	11,090	11,400	11,120	(4.71)	440	3M	36B
1400/10/27	11,890	11,300	12,000	11,670	(0.09)	444	1M	17B
1400/10/26	11,960	11,640	12,290	11,680	(4.65)	510	2M	26B
1400/10/25	12,480	11,940	12,640	12,250	0.16	523	1M	14B
1400/10/22	12,200	12,000	12,530	12,230	(0.57)	713	2M	28B
1400/10/21	12,400	11,950	12,600	12,300	(0.32)	177	592K	7B
1400/10/20	12,350	12,130	12,740	12,340	(3.29)	399	1M	13B
1400/10/19	12,950	12,500	13,180	12,760	(1.09)	257	568K	7B
1400/10/18	12,950	12,730	13,250	12,900	(0.08)	262	777K	10B
1400/10/15	13,000	12,600	13,100	12,910	0.70	278	950K	12B
1400/10/14	13,110	12,600	13,110	12,820	(0.77)	217	565K	7B
1400/10/13	12,710	12,710	13,220	12,920	(0.39)	259	885K	11B
1400/10/12	12,840	12,610	13,200	12,970	(0.31)	305	1M	14B
1400/10/11	13,000	12,670	13,180	13,010	(1.66)	241	699K	9B
1400/10/08	13,530	12,730	13,750	13,230	0.0	425	1M	15B
1400/10/07	12,980	12,560	13,520	13,230	2.72	596	2M	32B
1400/10/06	13,780	12,720	13,900	12,880	(3.74)	939	6M	76B
1400/10/05	13,450	13,350	13,900	13,380	(4.77)	498	4M	47B
1400/10/04	14,160	13,880	14,600	14,050	(3.83)	582	2M	30B
1400/10/01	14,010	14,010	15,200	14,610	0.21	367	1M	20B
1400/09/30	14,900	13,950	14,920	14,580	0.62	327	1M	17B
1400/09/29	14,950	14,220	14,980	14,490	(0.55)	198	415K	6B
1400/09/28	14,750	14,130	14,870	14,570	(0.88)	273	563K	8B
1400/09/27	13,450	13,450	14,750	14,700	4.63	340	2M	23B
1400/09/24	14,100	14,030	14,490	14,050	(4.81)	333	2M	26B
1400/09/23	14,650	13,950	15,030	14,760	3.07	377	1M	20B
1400/09/22	14,000	13,510	14,390	14,320	4.45	629	3M	43B
1400/09/21	13,880	13,660	14,190	13,710	(4.59)	273	2M	30B
1400/09/20	14,670	14,230	15,100	14,370	(4.01)	295	1M	18B
1400/09/17	15,400	14,480	15,400	14,970	0.54	385	869K	13B
1400/09/16	14,500	14,150	15,400	14,890	0.07	541	3M	43B
1400/09/15	15,140	14,450	15,140	14,880	3.05	804	5M	77B
1400/09/14	14,200	14,000	14,470	14,440	4.71	298	2M	28B
1400/09/13	13,790	13,530	13,790	13,790	4.95	616	5M	68B
1400/09/10	13,000	12,610	13,710	13,140	0.61	417	2M	24B
1400/09/09	13,130	12,790	13,260	13,060	(0.23)	211	452K	6B
1400/09/08	13,200	12,930	13,500	13,090	(3.82)	293	1M	15B
1400/09/07	13,500	13,320	14,250	13,610	(2.92)	249	835K	11B
1400/09/06	14,210	14,020	14,210	14,020	(4.95)	301	2M	34B
1400/09/03	14,680	14,370	15,250	14,750	(1.34)	242	851K	13B
1400/09/02	14,600	14,600	15,300	14,950	(0.13)	379	1M	19B
1400/09/01	14,610	14,610	15,260	14,970	2.18	321	811K	12B
1400/08/30	14,880	14,380	14,940	14,650	1.95	303	1M	19B
1400/08/29	14,400	14,140	14,900	14,370	1.05	341	1M	17B
1400/08/26	14,150	14,100	14,510	14,220	(1.11)	287	994K	14B
1400/08/25	14,500	14,060	14,640	14,380	(2.31)	311	1M	20B
1400/08/24	15,180	14,420	15,200	14,720	(2.97)	504	2M	35B
1400/08/23	14,920	14,730	15,310	15,170	3.98	688	3M	44B
1400/08/22	13,410	13,400	14,700	14,590	4.21	423	3M	38B
1400/08/19	13,420	13,360	14,320	14,000	(0.14)	442	1M	20B
1400/08/18	14,150	13,490	14,160	14,020	3.93	688	3M	44B
1400/08/17	13,430	12,900	13,540	13,490	4.57	340	2M	24B
1400/08/16	12,900	12,690	12,900	12,900	4.96	350	3M	38B
1400/08/15	12,620	12,620	12,620	12,290	2.25	89	569K	7B
1400/08/12	12,200	12,000	12,400	12,020	1.78	107	457K	6B
1400/08/11	11,000	11,000	12,000	11,810	3.32	214	991K	12B
1400/08/10	11,350	11,000	11,710	11,430	2.42	264	918K	11B
1400/08/09	11,210	11,150	11,980	11,160	(4.86)	434	3M	38B
1400/08/08	12,290	11,710	12,290	11,730	(4.79)	355	2M	25B
1400/08/05	12,400	12,010	12,450	12,320	3.88	512	2M	25B
1400/08/04	11,880	11,790	12,400	11,860	(4.43)	717	5M	55B
1400/08/03	12,520	12,400	13,050	12,410	(4.9)	162	1M	15B
1400/08/01	13,060	12,890	13,400	13,050	(3.76)	193	849K	11B
1400/07/28	13,600	13,200	14,090	13,560	0.52	330	778K	11B
1400/07/27	12,990	12,990	13,580	13,490	4.25	335	2M	25B
1400/07/26	13,080	12,410	13,330	12,940	(0.84)	431	1M	19B
1400/07/25	13,250	12,950	13,900	13,050	(4.26)	617	4M	48B
1400/07/24	13,420	13,410	14,300	13,630	(3.4)	833	4M	49B
1400/07/21	13,990	13,990	14,300	14,110	(4.14)	161	844K	12B
1400/07/20	15,040	14,450	15,350	14,720	(3.22)	462	2M	28B
1400/07/19	15,110	15,030	15,500	15,210	0.07	390	1M	15B
1400/07/18	15,030	15,030	15,700	15,200	(1.36)	364	868K	13B
1400/07/17	16,000	15,030	16,090	15,410	(0.32)	523	1M	17B
1400/07/14	15,810	15,100	15,810	15,460	(0.19)	463	1M	21B
1400/07/12	15,060	15,060	16,180	15,490	(0.77)	544	2M	27B
1400/07/11	16,000	15,560	16,010	15,610	(4.64)	657	2M	38B
1400/07/10	16,110	15,980	16,870	16,370	(0.43)	748	2M	37B
1400/07/07	16,120	16,090	16,700	16,440	2.30	781	3M	52B
1400/07/06	15,490	15,000	16,110	16,070	4.69	768	4M	57B
1400/07/04	15,520	15,280	16,080	15,350	(4.54)	705	4M	69B
1400/07/03	16,200	15,700	16,580	16,080	(0.43)	798	2M	36B
1400/06/31	16,060	16,020	16,980	16,150	(4.21)	681	3M	52B
1400/06/30	17,930	16,820	17,930	16,860	(4.75)	400	2M	38B
1400/06/29	17,500	17,300	18,230	17,700	(0.11)	533	2M	31B
1400/06/28	18,080	16,910	18,620	17,720	(0.45)	774	2M	43B
1400/06/27	17,660	17,510	18,240	17,800	(3.42)	669	2M	35B
1400/06/24	18,170	17,500	19,000	18,430	1.49	1,492	3M	60B
1400/06/23	17,520	17,520	18,450	18,160	3.06	866	2M	33B
1400/06/22	18,230	17,310	18,740	17,620	(3.29)	832	3M	52B
1400/06/21	19,000	17,960	19,090	18,220	(3.6)	790	3M	53B
1400/06/20	18,960	18,740	19,980	18,900	(4.16)	1,273	5M	97B
1400/06/17	19,600	19,300	20,280	19,720	0.97	1,307	4M	71B
1400/06/16	18,400	18,070	19,820	19,530	3.44	1,612	5M	91B
1400/06/15	18,800	18,310	19,240	18,880	1.34	1,030	3M	56B
1400/06/14	18,500	18,200	18,890	18,630	(0.48)	906	3M	53B
1400/06/13	18,340	18,240	18,760	18,720	4.76	1,116	6M	120B
1400/06/10	17,000	17,000	18,120	17,870	3.53	841	5M	94B
1400/06/09	17,170	17,170	17,770	17,260	(4.48)	911	5M	93B
1400/06/08	17,720	17,710	18,600	18,070	(3.06)	623	3M	52B
1400/06/07	18,840	17,900	19,350	18,640	(1.06)	1,557	6M	104B
1400/06/06	18,610	18,300	19,300	18,840	1.40	1,371	6M	105B
1400/06/03	19,200	18,000	19,200	18,580	0.49	1,300	6M	106B
1400/06/02	17,990	17,560	18,650	18,490	4.05	868	5M	96B
1400/06/01	17,610	17,190	18,200	17,770	1.83	994	4M	71B
1400/05/31	17,010	16,860	17,610	17,450	3.99	1,243	5M	89B
1400/05/24	16,210	16,210	17,110	16,780	2.44	939	4M	73B
1400/05/23	16,200	16,050	16,720	16,380	(0.97)	999	4M	63B
1400/05/20	16,450	16,200	16,850	16,540	2.10	1,162	4M	73B
1400/05/19	15,850	15,400	16,550	16,200	2.73	1,346	9M	150B
1400/05/18	15,230	15,230	16,110	15,770	0.83	966	3M	46B
1400/05/17	16,000	15,490	16,190	15,640	(4.05)	1,462	6M	100B
1400/05/16	16,320	15,700	16,500	16,300	3.69	1,323	7M	112B
1400/05/13	15,850	14,910	16,090	15,720	2.54	1,279	10M	152B
1400/05/12	15,830	15,100	15,830	15,330	(2.42)	804	3M	44B
1400/05/11	15,630	15,250	16,240	15,710	0.77	1,050	4M	59B
1400/05/10	15,560	14,820	15,700	15,590	4.21	1,547	11M	166B
1400/05/09	14,510	14,200	15,120	14,960	3.89	1,278	12M	186B
1400/05/06	14,750	14,010	14,750	14,400	(1.64)	781	3M	44B
1400/05/05	15,370	14,500	15,560	14,640	(4.06)	654	2M	36B
1400/05/04	14,990	14,780	15,460	15,260	3.60	1,302	7M	108B
1400/04/28	14,110	14,100	14,910	14,730	3.73	901	4M	66B
1400/04/27	14,700	13,970	14,790	14,200	(3.4)	954	3M	48B
1400/04/26	14,780	14,410	15,020	14,700	(2.58)	979	3M	51B
1400/04/23	15,490	14,760	15,640	15,090	(1.11)	1,174	4M	60B
1400/04/22	15,090	14,660	15,670	15,260	0.20	1,100	4M	60B
1400/04/21	15,410	14,500	15,690	15,230	1.87	1,991	8M	126B
1400/04/20	14,790	14,560	14,970	14,950	4.84	451	4M	58B
1400/04/19	13,740	13,620	14,340	14,260	4.39	1,105	8M	116B
1400/04/16	13,910	13,500	13,910	13,660	0.52	875	3M	37B
1400/04/15	13,710	13,410	13,950	13,590	(1.16)	1,239	6M	75B
1400/04/14	13,670	13,500	14,090	13,750	0.59	731	2M	33B
1400/04/13	13,120	13,120	13,950	13,670	0.51	643	2M	27B
1400/04/12	14,250	13,220	14,250	13,600	(1.23)	864	3M	45B
1400/04/09	13,540	13,020	13,930	13,770	3.77	1,154	7M	93B
1400/04/08	13,190	13,010	13,790	13,270	(0.38)	812	3M	34B
1400/04/07	13,970	13,280	14,050	13,320	(4.65)	1,282	8M	102B
1400/04/06	13,450	13,450	14,280	13,970	0.94	971	4M	51B
1400/04/05	13,770	13,370	13,880	13,840	4.69	1,169	8M	115B
1400/04/02	12,800	12,620	13,370	13,220	3.77	756	5M	67B
1400/04/01	12,600	12,570	13,020	12,740	(0.31)	926	3M	39B
1400/03/31	12,940	12,550	13,100	12,780	0.16	774	2M	31B
1400/03/30	13,520	12,660	13,520	12,760	(4.2)	1,008	3M	40B
1400/03/29	13,500	13,020	13,550	13,320	0.99	966	5M	68B
1400/03/26	13,000	12,700	13,540	13,190	0.53	1,874	9M	116B
1400/03/25	12,600	12,600	13,130	13,120	4.88	1,705	12M	160B
1400/03/24	12,320	12,290	12,840	12,510	(3.25)	2,556	13M	166B
1400/03/23	13,040	12,840	13,380	12,930	(4.29)	263	1M	15B
1400/03/22	13,610	13,420	14,090	13,510	(4.32)	1,100	5M	69B
1400/03/19	13,820	13,670	14,670	14,120	(1.74)	1,491	5M	71B
1400/03/18	14,980	13,990	15,080	14,370	(2.38)	2,345	10M	147B
1400/03/17	14,700	14,130	14,810	14,720	4.32	2,626	13M	197B
1400/03/12	13,820	13,760	14,800	14,110	(2.56)	3,585	15M	213B
1400/03/11	14,500	14,270	15,110	14,480	(3.6)	1,482	6M	88B
1400/03/10	15,000	14,320	15,710	15,020	(0.33)	4,357	15M	229B
1400/03/09	14,970	14,970	15,700	15,070	(4.32)	5,970	30M	445B
1400/03/08	15,750	15,750	15,750	15,750	(4.95)	57	933K	15B
1400/03/05	15,750	15,750	15,750	16,570	0.0	7	5K	80M
1400/03/04	15,760	15,760	15,760	16,570	(0.06)	14	14K	227M
1400/03/03	15,760	15,760	15,760	16,580	0.0	4	3K	48M
1400/03/02	15,770	15,770	15,770	16,580	(0.06)	7	16K	248M
1400/03/01	15,900	15,900	15,900	16,590	(0.84)	13	155K	2B
1400/02/29	16,730	16,730	16,730	16,730	(5.0)	67	458K	8B
1400/02/28	18,000	17,100	18,000	17,610	(45.72)	528	4M	76B
1400/02/22	31,760	31,760	31,760	32,740	0.0	13	7K	217M
1400/02/21	31,760	31,760	31,760	32,740	0.0	6	2K	73M
1400/02/20	31,760	31,760	31,760	32,740	0.0	1	2K	71M
1400/02/19	31,760	31,760	31,760	32,740	0.0	1	1K	38M
1400/02/18	31,760	31,760	31,760	32,740	0.0	2	1K	39M
1400/02/15	31,760	31,760	31,760	32,740	0.0	2	361	11M
1400/02/11	31,760	31,760	31,760	32,740	0.0	11	6K	189M
1400/02/08	31,760	31,760	31,760	32,740	0.0	6	1K	44M
1400/02/07	31,770	31,770	31,770	32,740	(0.03)	13	23K	728M
1400/02/06	31,770	31,770	31,770	32,750	0.0	3	342	11M
1400/02/04	31,770	31,770	31,770	32,750	0.0	2	2K	69M
1400/02/01	31,770	31,770	31,770	32,750	0.0	6	3K	106M
1400/01/31	32,100	32,100	32,100	32,750	0.0	2	330	11M
1400/01/29	32,100	32,100	32,100	32,750	0.0	1	341	11M
1400/01/28	32,100	32,100	32,100	32,750	0.0	1	157	5M
1400/01/25	31,450	31,450	31,450	32,750	(0.03)	7	6K	196M
1400/01/24	32,110	32,110	32,110	32,760	0.0	6	2K	67M
1400/01/23	32,110	32,110	32,110	32,760	0.0	2	356	11M
1400/01/22	32,110	32,110	32,110	32,760	0.0	1	156	5M
1400/01/21	32,110	32,110	32,110	32,760	0.0	6	996	32M
1400/01/18	32,120	32,120	32,120	32,760	(0.03)	5	12K	397M
1400/01/17	32,120	32,120	32,120	32,770	0.0	4	2K	56M
1400/01/16	32,130	32,130	32,130	32,770	(0.03)	9	12K	389M
1400/01/15	32,130	32,130	32,130	32,780	0.0	5	2K	54M
1400/01/14	32,130	32,130	32,130	32,780	0.0	7	2K	51M
1400/01/11	32,140	32,140	32,140	32,780	(0.03)	15	12K	400M
1400/01/10	32,140	32,140	32,140	32,790	0.0	16	8K	256M
1400/01/08	32,790	32,790	32,790	32,790	(1.97)	225	5M	157B
1400/01/07	32,790	32,790	32,790	33,450	0.0	19	5K	148M
1399/12/27	32,800	32,800	32,800	33,450	(0.03)	24	20K	649M
1399/12/26	32,820	32,820	32,820	33,460	(0.06)	34	47K	2B
1399/12/25	32,820	32,820	32,820	33,480	0.0	13	6K	194M
1399/12/24	33,140	33,140	33,140	33,480	(0.98)	55	722K	24B
1399/12/23	33,150	33,150	33,150	33,810	(0.03)	5	16K	515M
1399/12/20	33,160	33,160	33,160	33,820	(0.03)	10	15K	503M
1399/12/19	33,170	33,170	33,170	33,830	(0.03)	9	21K	711M
1399/12/18	33,200	33,200	33,200	33,840	(0.09)	13	61K	2B
1399/12/17	33,210	33,210	33,210	33,870	(0.03)	12	12K	410M
1399/12/16	33,210	33,210	33,210	33,880	0.0	3	508	17M
1399/12/13	33,210	33,210	33,210	33,880	0.0	3	6K	198M
1399/12/12	33,210	33,210	33,210	33,880	0.0	6	1K	41M
1399/12/11	33,210	33,210	33,210	33,880	0.0	6	8K	253M
1399/12/10	33,210	33,210	33,210	33,880	0.0	7	2K	53M
1399/12/09	33,220	33,220	33,220	33,880	(0.03)	3	13K	447M
1399/12/06	33,230	33,230	33,230	33,890	(0.03)	15	17K	559M
1399/12/05	33,230	33,230	33,230	33,900	0.0	9	6K	193M
1399/12/04	33,230	33,230	33,230	33,900	0.0	6	5K	163M
1399/12/03	33,230	33,230	33,230	33,900	0.0	14	10K	325M
1399/12/02	33,270	33,270	33,270	33,900	(0.12)	28	97K	3B
1399/11/29	33,300	33,300	33,300	33,940	(0.09)	44	68K	2B
1399/11/28	33,310	33,310	33,310	33,970	(0.03)	35	27K	893M
1399/11/27	33,320	33,320	33,320	33,980	(0.06)	40	46K	2B
1399/11/26	33,420	33,420	33,420	34,000	(0.29)	87	220K	7B
1399/11/25	34,990	33,610	35,400	34,100	(0.55)	2,795	7M	231B
1399/11/21	34,160	34,160	35,460	34,290	(4.62)	6,724	24M	819B
1399/11/20	34,500	34,500	34,500	35,950	(0.99)	163	263K	9B
1399/11/19	35,930	35,930	37,910	36,310	(3.99)	4,426	12M	421B
1399/11/18	36,090	36,090	36,090	37,820	(0.42)	105	114K	4B
1399/11/15	36,740	36,740	36,740	37,980	(1.78)	266	459K	17B
1399/11/14	37,430	37,430	37,430	38,670	(1.85)	191	479K	18B
1399/11/13	38,760	38,760	38,760	39,400	(3.41)	434	884K	34B
1399/11/12	42,450	38,410	42,450	40,790	0.89	11,738	26M	1T
1399/11/11	40,620	38,840	40,620	40,430	4.50	1,257	3M	129B
1399/11/08	37,680	36,010	39,450	38,690	2.95	5,715	10M	393B
1399/11/07	39,650	35,890	39,650	37,580	(0.5)	8,690	18M	665B
1399/11/06	36,310	36,310	38,040	37,770	4.25	3,555	10M	371B
1399/11/05	36,490	34,000	36,490	36,230	4.23	6,904	27M	990B
1399/11/04	33,650	33,650	37,190	34,760	(1.86)	6,032	24M	834B
1399/11/01	34,120	34,120	34,120	35,420	(1.36)	186	355K	12B
1399/10/30	35,720	35,720	35,720	35,910	(4.49)	379	1M	42B
1399/10/29	36,030	36,030	36,030	37,600	(0.84)	87	220K	8B
1399/10/27	36,370	36,370	36,370	37,920	(0.94)	159	245K	9B
1399/10/24	37,350	37,350	37,350	38,280	(2.62)	378	798K	30B
1399/10/23	39,920	36,520	39,920	39,310	3.39	14,189	38M	2T
1399/10/22	38,020	38,020	38,020	38,020	5.00	491	2M	79B
1399/10/21	35,550	35,550	36,380	36,210	4.50	1,816	7M	270B
1399/10/20	34,650	34,650	34,650	34,650	5.00	1,116	4M	145B
1399/10/14	32,700	32,000	33,100	33,000	4.66	1,338	4M	146B
1399/10/13	31,550	30,350	31,590	31,530	4.79	4,201	10M	328B
1399/10/10	28,890	28,200	30,350	30,090	4.08	3,992	10M	290B
1399/10/09	29,820	27,580	29,820	28,910	1.80	5,260	14M	396B
1399/10/08	27,600	27,410	28,590	28,400	4.30	3,042	11M	310B
1399/10/07	27,400	26,300	27,410	27,230	4.29	2,147	10M	276B
1399/10/06	26,110	26,110	26,110	26,110	4.99	297	2M	56B
1399/10/03	24,000	23,410	25,810	24,870	1.14	1,712	7M	171B
1399/10/02	25,040	23,000	25,040	24,590	3.10	2,002	9M	229B
1399/10/01	24,230	24,230	24,230	23,850	3.34	211	2M	38B
1399/09/30	23,250	23,250	23,250	23,080	4.20	286	2M	46B
1399/09/29	22,630	22,630	22,630	22,150	2.74	179	1M	29B
1399/09/26	21,580	21,000	21,580	21,560	4.86	766	3M	55B
1399/09/25	20,560	20,470	21,400	20,560	(4.55)	1,237	5M	97B
1399/09/24	21,750	21,450	22,500	21,540	(4.56)	1,147	5M	102B
1399/09/23	22,350	22,350	23,900	22,570	(4.04)	1,352	4M	90B
1399/09/22	23,790	22,000	23,790	23,520	3.80	1,251	5M	107B
1399/09/19	23,070	23,070	23,070	22,660	3.09	368	2M	38B
1399/09/18	22,160	21,500	22,190	21,980	3.97	631	2M	47B
1399/09/17	21,160	19,560	21,160	21,140	4.86	1,322	7M	146B
1399/09/16	19,740	19,400	20,280	20,160	4.35	1,380	4M	86B
1399/09/15	18,210	18,210	19,760	19,320	1.47	1,071	3M	57B
1399/09/12	19,550	18,840	19,690	19,040	1.06	1,367	4M	72B
1399/09/11	19,640	18,660	19,640	18,840	(4.07)	1,411	4M	76B
1399/09/10	20,300	19,070	20,300	19,640	0.10	1,325	4M	86B
1399/09/09	19,050	18,750	20,300	19,620	(0.15)	1,978	6M	119B
1399/09/08	21,290	19,390	21,290	19,650	(3.72)	2,144	6M	114B
1399/09/05	20,550	19,700	20,610	20,410	3.97	1,327	4M	82B
1399/09/04	19,670	19,030	19,670	19,630	4.75	777	3M	51B
1399/09/03	17,870	17,870	19,750	18,740	(0.37)	2,967	15M	289B
1399/09/02	18,070	18,070	18,070	18,810	(1.1)	54	562K	10B
1399/09/01	18,280	18,280	18,280	19,020	(1.14)	81	591K	11B
1399/08/28	18,510	18,510	18,510	19,240	(1.23)	135	610K	11B
1399/08/27	18,720	18,720	18,720	19,480	(1.12)	78	553K	10B
1399/08/26	18,970	18,970	18,970	19,700	(1.3)	92	635K	12B
1399/08/25	19,200	19,200	19,200	19,960	(1.24)	59	602K	12B
1399/08/24	19,290	19,290	19,290	20,210	(0.44)	58	213K	4B
1399/08/21	19,320	19,320	19,320	20,300	(0.15)	30	64K	1B
1399/08/20	19,330	19,330	19,330	20,330	(0.05)	24	36K	698M
1399/08/03	34,400	34,400	34,400	36,040	(0.47)	76	132K	5B
1399/07/30	34,600	34,600	34,600	36,210	(0.58)	55	153K	5B
1399/07/29	34,620	34,620	34,620	36,420	(0.05)	19	18K	638M
1399/07/28	34,640	34,640	34,640	36,440	(0.05)	16	11K	391M
1399/07/27	35,130	35,120	35,500	36,460	(1.35)	156	368K	13B
1399/07/23	37,250	35,710	38,500	36,960	(0.78)	510	1M	43B
1399/07/20	39,180	35,710	39,400	37,250	(0.88)	2,007	3M	93B
1399/07/19	37,710	36,250	37,710	37,580	4.62	759	2M	61B
1399/07/16	35,930	35,180	35,930	35,920	4.97	804	2M	78B
1399/07/15	34,590	34,590	34,590	34,220	3.85	355	1M	44B
1399/07/14	32,900	32,200	33,350	32,950	3.71	391	2M	56B
1399/07/13	31,000	29,600	32,110	31,770	3.86	529	3M	81B
1399/07/12	31,570	29,340	31,570	30,590	0.53	590	1M	33B
1399/07/09	31,000	29,300	31,500	30,430	(0.88)	403	654K	20B
1399/07/08	30,140	30,140	32,000	30,700	(3.22)	470	1M	32B
1399/07/07	30,430	30,430	30,440	31,720	(0.97)	68	304K	9B
1399/07/06	31,080	31,080	33,900	32,030	(2.08)	204	972K	31B
1399/07/05	33,420	31,520	33,650	32,710	2.06	554	950K	31B
1399/07/02	32,390	31,030	32,410	32,050	3.82	511	1M	39B
1399/07/01	30,900	29,100	31,680	30,870	2.29	754	2M	50B
1399/06/31	31,300	30,170	31,300	30,180	(4.94)	558	3M	103B
1399/06/30	34,180	31,050	34,180	31,750	(2.85)	875	3M	88B
1399/06/29	31,730	31,730	34,000	32,680	(2.13)	979	3M	85B
1399/06/26	33,390	32,750	33,390	33,390	5.00	601	2M	80B
1399/06/25	32,250	32,250	32,250	31,800	3.52	184	1M	35B
1399/06/24	30,230	29,000	31,330	30,720	2.95	788	2M	66B
1399/06/23	30,010	29,810	31,000	29,840	(4.88)	1,567	11M	322B
1399/06/22	31,240	31,240	34,000	31,370	(4.59)	471	2M	50B
1399/06/19	31,660	31,660	31,660	32,880	(1.32)	127	357K	11B
1399/06/18	31,670	31,670	31,670	33,320	(0.03)	17	9K	288M
1399/06/17	31,710	31,710	31,710	33,330	(0.12)	19	30K	960M
1399/06/16	35,000	33,330	35,000	33,370	(4.87)	398	2M	51B
1399/06/15	35,080	35,080	35,080	35,080	(4.98)	486	3M	90B
1399/06/12	35,150	35,150	35,150	36,920	(0.22)	51	58K	2B
1399/06/11	35,290	35,290	35,290	37,000	(0.38)	80	99K	3B
1399/06/10	39,500	35,760	39,520	37,140	(1.33)	1,035	5M	186B
1399/06/05	38,310	38,310	38,310	37,640	3.15	276	795K	30B
1399/06/04	36,230	36,230	38,000	36,490	(4.3)	1,318	3M	118B
1399/06/03	36,310	36,310	36,310	38,130	(0.24)	48	58K	2B
1399/06/02	36,650	36,650	37,000	38,220	(0.91)	156	229K	8B
1399/06/01	37,900	37,880	39,800	38,570	(3.26)	433	912K	35B
1399/05/29	38,570	38,570	40,210	39,870	(1.8)	178	407K	16B
1399/05/28	41,530	39,450	43,590	40,600	(2.22)	1,674	3M	139B
1399/05/27	41,440	41,440	43,900	41,520	(4.81)	850	3M	118B
1399/05/26	42,730	42,730	43,400	43,620	(3.0)	381	654K	28B
1399/05/25	44,000	44,000	45,520	44,970	(2.89)	304	631K	28B
1399/05/22	47,000	45,530	48,500	46,310	(3.36)	769	1M	63B
1399/05/21	46,630	46,630	46,630	47,920	(2.36)	349	445K	21B
1399/05/20	50,500	48,910	50,700	49,080	(4.66)	720	1M	59B
1399/05/19	55,650	50,710	55,650	51,480	(3.54)	2,946	5M	242B
1399/05/15	53,690	50,500	53,780	53,370	4.20	2,920	5M	253B
1399/05/14	52,000	48,500	52,530	51,220	2.38	3,565	7M	356B
1399/05/13	50,680	49,950	50,690	50,030	(4.83)	1,374	2M	123B
1399/05/12	52,450	51,000	52,640	52,570	4.85	1,455	4M	205B
1399/05/11	50,870	50,870	50,870	50,140	3.49	483	719K	37B
1399/05/08	48,450	48,450	48,450	48,450	4.98	879	1M	60B
1399/05/07	46,180	45,420	46,180	46,150	4.91	1,287	3M	136B
1399/05/06	43,200	41,090	45,410	43,990	1.71	2,950	6M	264B
1399/05/05	44,990	41,000	44,990	43,250	0.86	1,813	4M	154B
1399/05/04	41,100	41,100	43,560	42,880	3.35	1,624	3M	125B
1399/05/01	41,500	41,100	42,500	41,490	(3.94)	2,124	5M	202B
1399/04/31	43,180	43,180	43,490	43,190	(4.97)	1,415	3M	140B
1399/04/30	47,360	42,870	47,360	45,450	0.75	3,897	5M	243B
1399/04/29	45,110	45,110	45,110	45,110	4.98	621	2M	73B
1399/04/28	40,620	40,620	43,240	42,970	4.32	1,803	3M	122B
1399/04/25	43,000	40,030	43,100	41,190	(2.23)	2,643	7M	285B
1399/04/24	40,710	40,710	43,000	42,130	0.02	3,323	6M	248B
1399/04/23	42,500	42,000	43,000	42,120	(4.73)	2,735	5M	211B
1399/04/22	46,900	42,880	46,930	44,210	(2.04)	5,426	8M	354B
1399/04/21	44,370	44,370	48,400	45,130	(3.36)	3,028	6M	263B
1399/04/18	50,000	45,470	50,000	46,700	(2.42)	4,443	8M	362B
1399/04/17	47,890	46,180	47,890	47,860	4.93	2,474	8M	368B
1399/04/16	45,610	45,610	45,610	45,610	5.00	1,594	3M	114B
1399/04/15	40,210	40,210	44,430	43,440	2.65	4,504	9M	388B
1399/04/14	45,250	41,530	45,250	42,320	(3.18)	2,097	3M	137B
1399/04/11	43,830	42,500	43,830	43,710	4.69	2,798	5M	227B
1399/04/10	40,220	40,220	41,840	41,750	4.77	1,695	3M	105B
1399/04/09	39,670	39,670	41,000	39,850	(4.55)	3,769	9M	361B
1399/04/08	43,200	41,590	43,200	41,750	(4.62)	1,589	3M	112B
1399/04/07	44,220	42,500	45,800	43,770	(1.04)	3,078	4M	184B
1399/04/04	44,020	44,020	45,990	44,230	(4.53)	2,732	4M	182B
1399/04/03	48,500	44,570	48,500	46,330	(1.24)	4,484	7M	325B
1399/04/02	46,530	45,800	47,120	46,910	4.52	2,662	4M	192B
1399/04/01	43,550	42,880	47,350	44,880	(0.55)	6,277	10M	456B
1399/03/31	46,750	43,800	46,750	45,130	0.62	4,018	7M	306B
1399/03/27	44,500	42,100	45,110	44,850	4.38	1,998	4M	169B
1399/03/26	42,700	40,520	43,120	42,970	4.63	1,829	4M	179B
1399/03/25	42,100	40,520	42,650	41,070	(3.7)	4,316	10M	396B
1399/03/24	42,000	41,600	43,260	42,650	3.51	3,627	6M	264B
1399/03/21	41,200	40,212	41,323	41,205	4.70	3,592	7M	288B
1399/03/20	39,330	38,250	39,429	39,356	4.80	1,213	2M	83B
1399/03/19	38,266	34,622	38,266	37,552	3.04	2,694	6M	227B
1399/03/18	36,495	35,861	36,535	36,444	4.74	1,323	3M	127B
1399/03/17	35,000	33,000	35,708	34,796	2.32	4,050	8M	275B
1399/03/13	32,310	32,310	34,800	34,008	2.01	3,145	5M	182B
1399/03/12	33,299	33,299	34,000	33,338	(4.89)	2,717	6M	191B
1399/03/11	35,700	34,384	35,700	35,051	(3.16)	725	1M	37B
1399/03/10	36,950	35,110	37,800	36,193	5.09	1,597	3M	91B
1399/02/30	34,791	34,791	34,791	34,791	5.00	1,235	3M	103B
1399/02/29	33,161	32,100	33,161	33,135	4.92	1,991	5M	152B
1399/02/28	31,472	31,472	32,467	31,582	(4.67)	4,118	10M	301B
1399/02/27	33,558	32,672	35,290	33,128	(3.67)	1,647	3M	90B
1399/02/24	33,555	33,555	37,000	34,391	(2.63)	4,718	10M	351B
1399/02/23	37,155	35,298	37,155	35,321	(9.69)	652	2M	71B
1399/02/17	39,110	39,110	39,110	39,110	(5.0)	1,646	3M	105B
1399/02/16	42,500	40,415	42,500	41,168	(3.23)	2,514	3M	132B
1399/02/15	41,963	41,963	44,499	42,542	(3.69)	5,908	8M	340B
1399/02/14	44,171	44,171	44,171	44,171	5.00	1,619	2M	82B
1399/02/13	42,088	41,000	42,088	42,068	4.95	7,535	14M	580B
1399/02/10	40,200	38,483	40,221	40,084	4.64	3,691	6M	238B
1399/02/09	37,770	37,507	38,475	38,306	4.54	2,705	6M	223B
1399/02/08	38,000	36,329	38,100	36,643	(4.18)	6,507	15M	565B
1399/02/07	40,300	37,670	40,390	38,241	(3.56)	5,135	9M	356B
1399/02/06	39,650	38,744	39,834	39,652	4.52	4,268	6M	237B
1399/02/03	38,000	36,925	38,388	37,938	1.50	3,052	5M	173B
1399/02/02	37,300	36,400	38,500	37,379	1.28	2,994	5M	187B
1399/02/01	37,400	36,670	38,000	36,905	(4.39)	4,997	10M	375B
1399/01/31	41,500	38,108	41,500	38,600	(3.77)	4,120	7M	259B
1399/01/30	40,132	39,024	40,132	40,113	4.95	3,913	6M	253B
1399/01/27	37,550	36,751	38,393	38,221	4.53	1,435	3M	106B
1399/01/26	36,501	36,269	37,375	36,565	(4.22)	2,293	3M	122B
1399/01/25	39,400	37,000	39,400	38,177	(0.02)	1,903	3M	133B
1399/01/24	39,000	37,000	39,401	38,185	(0.6)	3,518	8M	289B
1399/01/23	40,986	37,997	40,986	38,417	(3.95)	3,331	7M	281B
1399/01/20	38,900	38,000	41,620	39,996	0.32	4,488	9M	364B
1399/01/19	39,896	38,000	39,896	39,868	4.92	1,083	4M	155B
1399/01/18	38,349	36,525	38,349	37,997	4.04	4,475	14M	522B
1399/01/17	36,523	36,523	36,523	36,523	5.00	274	2M	57B
1399/01/16	34,784	34,784	34,784	34,784	5.00	231	2M	59B
1399/01/11	33,299	33,299	33,299	33,128	4.46	288	2M	52B
1399/01/10	31,714	31,714	31,714	31,714	5.00	209	2M	55B
1399/01/09	30,204	30,204	30,204	30,204	5.00	139	2M	58B
1399/01/06	27,842	27,250	29,232	28,766	3.33	2,432	7M	192B
1399/01/05	29,699	27,310	29,890	27,840	(3.16)	2,001	4M	107B
1398/12/28	29,300	28,002	29,300	28,747	2.20	2,502	5M	153B
1398/12/27	28,201	27,971	29,400	28,129	(4.46)	2,140	7M	205B
1398/12/26	28,841	28,841	30,821	29,443	(3.01)	2,344	5M	147B
1398/12/25	29,152	29,152	29,152	30,358	(1.07)	186	338K	10B
1398/12/24	29,978	29,978	30,890	30,686	(2.75)	388	874K	26B
1398/12/21	31,000	30,920	33,500	31,555	(3.05)	2,403	7M	219B
1398/12/20	32,800	32,198	33,450	32,547	(3.97)	1,005	2M	59B
1398/12/19	35,000	33,404	36,450	33,892	(3.61)	3,318	14M	482B
1398/12/17	35,242	33,600	35,242	35,162	4.76	2,555	12M	424B
1398/12/14	34,491	34,491	34,491	33,564	2.18	194	767K	26B
1398/12/13	32,849	32,849	32,849	32,849	5.00	390	3M	107B
1398/12/12	29,803	29,803	31,293	31,285	10.22	2,851	15M	455B
1398/12/07	28,384	28,384	28,384	28,384	5.00	56	338K	10B
1398/12/06	27,056	26,300	27,056	27,033	4.91	658	4M	99B
1398/12/05	26,122	24,250	26,122	25,768	3.57	2,758	14M	351B
1398/12/04	24,879	24,879	24,879	24,879	5.00	260	3M	81B
1398/12/03	23,695	23,500	23,695	23,695	5.00	1,137	11M	251B
1398/11/30	22,567	22,567	22,567	22,567	5.00	253	753K	17B
1398/11/29	21,493	21,493	21,493	21,493	5.00	290	2M	34B
1398/11/28	20,470	20,470	20,470	20,470	5.00	473	3M	60B
1398/11/27	19,000	18,900	19,976	19,496	2.48	2,725	11M	212B
1398/11/26	19,490	17,722	19,586	19,025	1.99	1,226	3M	57B
1398/11/23	18,677	18,371	18,687	18,654	4.81	1,482	3M	65B
1398/11/21	17,400	16,622	18,355	17,798	1.73	1,388	3M	60B
1398/11/20	17,000	16,800	18,000	17,496	(0.81)	966	3M	49B
1398/11/19	18,201	17,170	18,900	17,639	(2.4)	1,171	3M	60B
1398/11/16	18,750	17,860	18,750	18,073	(1.81)	1,130	3M	49B
1398/11/15	19,494	17,894	19,494	18,407	(2.27)	906	2M	34B
1398/11/14	18,820	18,201	18,913	18,835	4.56	903	2M	45B
1398/11/13	18,000	17,775	18,446	18,013	(3.73)	1,461	3M	53B
1398/11/12	19,800	18,446	19,800	18,710	(3.64)	1,371	4M	67B
1398/11/08	20,000	18,500	20,000	19,416	0.49	1,603	6M	122B
1398/11/07	19,399	18,201	19,427	19,322	4.43	627	2M	41B
1398/11/06	18,499	18,250	18,627	18,502	4.30	962	3M	53B
1398/11/05	17,768	17,500	17,768	17,740	4.83	744	2M	31B
1398/11/02	15,890	15,890	17,247	16,922	3.02	961	3M	50B
1398/11/01	16,602	16,130	16,650	16,426	3.25	772	1M	22B
1398/10/30	15,695	15,400	16,024	15,909	4.25	1,078	3M	52B
1398/10/29	15,220	14,801	15,599	15,261	(0.69)	928	3M	52B
1398/10/28	15,871	14,655	15,871	15,367	1.65	1,140	4M	64B
1398/10/25	15,000	14,500	15,559	15,118	1.04	886	3M	49B
1398/10/24	15,850	14,650	15,850	14,962	(2.08)	884	3M	39B
1398/10/23	15,300	14,965	15,341	15,280	4.58	352	1M	22B
1398/10/22	14,629	14,370	14,629	14,611	4.87	612	3M	43B
1398/10/21	13,933	13,933	13,933	13,933	2.00	67	235K	3B
1398/10/18	13,422	13,422	13,422	13,660	(0.26)	19	23K	307M
1398/10/17	13,656	13,656	14,373	13,695	(4.72)	392	3M	44B
1398/10/15	14,374	14,374	14,374	14,374	(5.0)	154	700K	10B
1398/10/14	14,999	14,999	14,999	15,130	(4.17)	63	150K	2B
1398/10/11	15,350	15,090	16,080	15,788	2.22	770	2M	34B
1398/10/10	15,999	14,901	16,000	15,445	(1.04)	919	3M	43B
1398/10/09	16,000	15,300	16,098	15,607	(2.66)	1,328	3M	53B
1398/10/08	16,410	15,850	16,886	16,033	(2.18)	1,094	3M	53B
1398/10/07	16,400	15,812	16,990	16,391	0.39	929	4M	65B
1398/10/04	16,390	16,051	16,392	16,327	4.58	1,001	3M	55B
1398/10/03	14,901	14,510	16,029	15,612	2.27	1,107	5M	80B
1398/10/02	15,990	14,530	15,990	15,266	(0.14)	1,001	3M	47B
1398/10/01	14,300	14,300	15,426	15,288	4.06	695	3M	45B
1398/09/30	14,700	14,206	15,000	14,692	1.08	764	3M	37B
1398/09/27	14,800	14,291	14,800	14,535	(0.64)	664	2M	26B
1398/09/26	14,603	14,201	14,923	14,629	0.18	792	2M	32B
1398/09/25	14,940	14,010	14,940	14,603	(0.77)	885	2M	33B
1398/09/24	15,500	14,151	15,500	14,716	(1.16)	1,228	3M	48B
1398/09/23	14,300	14,300	14,975	14,888	4.39	935	3M	51B
1398/09/20	13,701	13,270	14,590	14,262	2.30	925	3M	45B
1398/09/19	14,217	13,610	14,217	13,942	2.96	1,048	4M	56B
1398/09/18	13,549	13,225	13,549	13,541	4.94	827	3M	46B
1398/09/17	12,388	12,210	13,070	12,904	3.66	1,173	4M	53B
1398/09/16	12,919	12,255	12,919	12,448	(3.5)	2,138	6M	81B
1398/09/13	13,300	12,550	13,400	12,900	0.01	1,917	5M	70B
1398/09/12	12,900	12,400	13,044	12,899	3.83	1,182	5M	61B
1398/09/11	12,562	11,820	12,562	12,423	3.84	1,145	5M	68B
1398/09/10	11,220	11,220	12,115	11,964	3.68	485	2M	28B
1398/09/09	11,663	11,101	11,664	11,539	3.87	1,152	5M	61B
1398/09/06	10,961	10,679	11,212	11,109	4.03	1,101	6M	65B
1398/09/05	10,751	10,209	10,930	10,679	2.05	825	4M	39B
1398/09/04	10,460	10,300	10,728	10,464	1.48	696	2M	25B
1398/09/03	10,176	10,101	10,469	10,311	0.46	603	2M	21B
1398/09/02	10,930	10,176	10,930	10,264	(4.17)	1,140	4M	44B
1398/08/29	10,600	10,203	11,000	10,711	1.20	656	3M	28B
1398/08/28	10,500	10,303	10,631	10,584	4.53	867	4M	43B
1398/08/27	9,371	9,371	10,357	10,125	2.65	1,108	6M	59B
1398/08/26	9,864	9,864	9,864	9,864	(5.0)	174	1M	14B
1398/08/25	10,400	9,901	10,649	10,383	2.38	846	4M	43B
1398/08/22	9,900	9,801	10,236	10,142	4.03	1,193	5M	52B
1398/08/21	9,700	9,521	9,968	9,749	2.45	676	2M	23B
1398/08/20	9,493	9,320	9,551	9,516	4.61	949	4M	42B
1398/08/19	8,968	8,676	9,267	9,097	3.07	715	3M	30B
1398/08/18	8,790	8,500	8,990	8,826	1.66	497	1M	12B
1398/08/14	8,401	8,401	8,941	8,682	(0.52)	423	980K	9B
1398/08/13	9,000	8,685	9,140	8,727	(4.54)	609	2M	18B
1398/08/12	9,000	8,888	9,356	9,142	0.01	585	2M	16B
1398/08/11	9,356	8,615	9,356	9,141	2.54	1,081	4M	41B
1398/08/08	8,915	8,911	8,915	8,915	4.99	466	3M	29B
1398/08/06	8,440	8,341	8,500	8,491	4.88	165	1M	10B
1398/08/04	7,720	7,480	8,157	8,096	4.21	858	5M	36B
1398/08/01	8,033	7,693	8,340	7,769	(4.05)	768	4M	31B
1398/07/30	8,250	7,707	8,344	8,097	1.89	787	3M	25B
1398/07/29	7,936	7,936	8,108	7,947	(4.86)	565	3M	26B
1398/07/28	8,346	8,346	8,599	8,353	(4.92)	227	2M	14B
1398/07/24	8,785	8,785	8,785	8,785	(5.0)	203	749K	7B
1398/07/23	9,200	9,175	9,550	9,247	(4.25)	219	1M	12B
1398/07/22	10,125	9,633	10,126	9,657	(4.76)	425	2M	23B
1398/07/21	10,786	9,876	10,786	10,140	(2.45)	608	2M	22B
1398/07/20	10,500	10,200	10,599	10,395	1.79	513	2M	18B
1398/07/17	10,163	10,163	10,699	10,212	(4.53)	742	3M	33B
1398/07/16	11,000	10,622	11,111	10,697	(4.33)	723	4M	40B
1398/07/15	11,475	10,780	11,795	11,181	(0.82)	964	3M	31B
1398/07/14	11,558	10,759	11,799	11,273	(0.46)	1,253	4M	45B
1398/07/13	11,346	11,001	11,347	11,325	4.79	1,208	5M	61B
1398/07/10	10,200	10,162	11,199	10,807	1.04	1,315	4M	48B
1398/07/09	11,306	10,230	11,306	10,696	(0.67)	1,809	7M	77B
1398/07/08	10,768	10,768	10,768	10,768	4.99	176	940K	10B
1398/07/07	10,256	10,200	10,256	10,256	5.00	1,368	9M	97B
1398/07/06	9,768	9,768	9,768	9,768	5.00	154	389K	4B
1398/07/03	9,240	8,900	9,600	9,303	1.73	1,345	6M	53B
1398/07/02	9,300	8,701	9,370	9,145	1.74	1,192	4M	38B
1398/07/01	9,039	8,861	9,039	8,989	4.41	1,373	7M	61B
1398/06/31	8,560	8,500	8,638	8,609	4.64	249	1M	9B
1398/06/30	7,990	7,990	8,339	8,227	3.59	462	2M	17B
1398/06/27	8,324	7,905	8,324	7,942	(4.55)	1,100	6M	45B
1398/06/26	8,510	8,201	8,510	8,321	(1.29)	896	5M	40B
1398/06/25	8,307	8,307	8,587	8,430	2.31	505	2M	15B
1398/06/24	8,533	8,189	8,607	8,240	(4.41)	1,528	6M	49B
1398/06/23	8,780	8,486	9,000	8,620	(3.49)	1,795	8M	73B
1398/06/20	8,930	8,800	9,190	8,932	(0.7)	739	3M	24B
1398/06/17	9,250	8,809	9,298	8,995	1.12	767	3M	24B
1398/06/16	8,699	8,570	8,928	8,895	4.61	945	4M	38B
1398/06/13	8,330	8,330	8,616	8,503	1.89	646	3M	23B
1398/06/12	8,210	8,149	8,648	8,345	(2.69)	951	3M	27B
1398/06/11	8,915	8,507	8,990	8,576	(4.22)	607	3M	24B
1398/06/10	8,631	8,631	9,169	8,954	(0.2)	616	3M	28B
1398/06/09	9,000	8,699	9,198	8,972	(0.71)	737	4M	33B
1398/06/06	8,761	8,761	9,300	9,036	(1.89)	698	4M	33B
1398/06/05	9,500	8,787	9,699	9,210	(0.42)	882	5M	49B
1398/06/04	8,701	8,701	9,269	9,249	4.77	880	8M	71B
1398/06/03	8,999	8,410	9,198	8,828	0.40	656	4M	36B
1398/06/02	8,810	8,649	9,099	8,793	0.01	929	6M	51B
1398/05/30	8,650	8,551	8,890	8,792	3.75	669	3M	24B
1398/05/28	8,450	8,400	8,670	8,474	(0.05)	626	3M	24B
1398/05/27	8,250	8,250	8,699	8,478	0.61	535	2M	16B
1398/05/26	8,805	8,278	8,805	8,427	(3.28)	954	4M	32B
1398/05/23	8,840	8,500	8,867	8,713	3.14	814	3M	24B
1398/05/22	8,444	8,300	8,463	8,448	4.81	592	3M	28B
1398/05/20	7,800	7,611	8,087	8,060	4.65	608	3M	27B
1398/05/19	7,801	7,400	7,880	7,702	(0.93)	513	2M	16B
1398/05/16	7,611	7,611	7,877	7,774	3.58	625	3M	23B
1398/05/15	7,450	7,350	7,790	7,505	1.15	881	4M	34B
1398/05/14	7,400	7,250	7,600	7,420	(2.27)	1,044	5M	35B
1398/05/13	7,600	7,402	7,688	7,592	3.69	1,168	6M	43B
1398/05/12	7,239	7,166	7,330	7,322	4.88	719	6M	40B
1398/05/09	6,801	6,701	7,004	6,981	4.65	827	7M	51B
1398/05/08	6,699	6,512	6,765	6,671	3.38	524	3M	18B
1398/05/07	6,406	6,230	6,620	6,453	0.73	838	6M	39B
1398/05/06	6,578	6,324	6,578	6,406	(3.26)	792	4M	26B
1398/05/05	6,650	6,401	6,675	6,622	4.15	1,174	8M	55B
1398/05/02	6,199	6,189	6,390	6,358	4.47	388	2M	16B
1398/05/01	6,130	5,900	6,312	6,086	(0.34)	903	5M	33B
1398/04/31	6,111	6,030	6,111	6,107	4.93	954	9M	56B
1398/04/30	5,990	5,740	5,990	5,820	(2.28)	628	3M	17B
1398/04/29	5,970	5,785	6,178	5,956	(1.1)	460	3M	17B
1398/04/26	5,725	5,725	6,190	6,022	1.55	669	5M	33B
1398/04/25	6,190	5,917	6,190	5,930	(4.78)	652	8M	46B
1398/04/24	6,180	6,104	6,321	6,228	3.46	1,068	8M	50B
1398/04/23	6,160	5,816	6,160	6,020	0.60	755	5M	29B
1398/04/22	5,899	5,707	6,130	5,984	1.25	731	3M	19B
1398/04/19	5,810	5,732	6,080	5,910	(0.35)	828	5M	28B
1398/04/18	5,887	5,700	5,955	5,931	4.57	1,306	11M	63B
1398/04/17	5,672	5,437	5,672	5,672	5.00	317	4M	21B
1398/04/16	5,210	5,210	5,533	5,402	2.50	706	5M	26B
1398/04/15	5,120	5,100	5,358	5,270	3.21	750	5M	25B
1398/04/12	5,100	4,950	5,199	5,106	(0.06)	504	2M	13B
1398/04/11	4,951	4,951	5,170	5,109	3.65	575	5M	26B
1398/04/10	5,118	4,859	5,149	4,929	(3.62)	806	6M	29B
1398/04/09	5,140	5,012	5,350	5,114	(2.78)	609	4M	23B
1398/04/05	5,579	5,188	5,579	5,260	(3.68)	842	5M	29B
1398/04/04	5,600	5,301	5,600	5,461	(1.3)	737	6M	32B
1398/04/03	5,399	5,300	5,558	5,533	4.51	779	6M	34B
1398/04/02	5,049	5,049	5,345	5,294	3.99	611	4M	20B
1398/04/01	5,151	5,061	5,320	5,091	(4.43)	494	4M	20B
1398/03/29	5,400	5,201	5,420	5,327	0.32	522	4M	23B
1398/03/28	5,330	5,251	5,480	5,310	(0.95)	499	3M	18B
1398/03/27	5,299	5,128	5,480	5,361	1.69	794	4M	23B
1398/03/26	5,499	5,181	5,500	5,272	(3.32)	1,273	10M	50B
1398/03/25	5,420	5,409	5,647	5,453	(4.22)	1,091	9M	47B
1398/03/22	5,707	5,506	5,707	5,693	4.73	664	9M	50B
1398/03/21	5,441	5,233	5,441	5,436	4.90	605	8M	41B
1398/03/20	4,971	4,971	5,198	5,182	4.67	435	5M	25B
1398/03/19	4,770	4,770	5,006	4,951	3.84	1,011	6M	31B
1398/03/18	4,890	4,716	4,998	4,768	(3.95)	1,584	15M	70B
1398/03/13	4,800	4,800	5,100	4,964	(0.08)	1,118	7M	35B
1398/03/12	4,860	4,811	5,017	4,968	3.95	953	7M	33B
1398/03/11	4,820	4,581	4,949	4,779	(0.89)	1,297	11M	52B
1398/03/08	4,822	4,822	4,822	4,822	4.99	169	2M	8B
1398/03/07	4,545	4,545	4,595	4,593	4.93	385	5M	23B
1398/03/05	4,320	4,200	4,441	4,377	3.48	1,423	12M	54B
1398/03/04	4,289	4,199	4,420	4,230	(4.28)	787	6M	24B
1398/03/01	4,445	4,300	4,560	4,419	(1.32)	779	5M	24B
1398/02/31	4,310	4,250	4,571	4,478	2.85	1,542	12M	52B
1398/02/30	4,549	4,156	4,549	4,354	(0.46)	1,492	13M	55B
1398/02/29	4,250	4,101	4,453	4,374	3.14	1,505	15M	66B
1398/02/28	4,199	4,195	4,247	4,241	4.85	774	9M	37B
1398/02/25	4,045	3,960	4,045	4,045	4.98	1,490	22M	90B
1398/02/24	3,853	3,853	3,853	3,853	4.99	33	284K	1B
1398/02/23	3,670	3,670	3,670	3,670	4.98	57	389K	1B
1398/02/22	3,590	3,411	3,700	3,496	(9.5)	1,306	16M	55B
1398/02/16	3,920	3,841	3,999	3,863	(4.45)	815	7M	26B
1398/02/15	4,220	3,988	4,222	4,043	(3.67)	2,115	18M	73B
1398/02/14	4,400	4,101	4,420	4,197	(2.76)	1,940	13M	56B
1398/02/11	4,200	4,115	4,444	4,316	0.72	1,746	12M	53B
1398/02/10	4,200	4,045	4,322	4,285	4.08	2,444	23M	101B
1398/02/09	4,117	4,117	4,117	4,117	5.00	163	2M	9B
1398/02/08	3,921	3,921	3,921	3,921	4.98	71	358K	1B
1398/02/07	3,597	3,597	3,776	3,735	9.02	73	497K	2B
1398/02/02	3,435	3,272	3,435	3,426	4.71	1,507	20M	67B
1398/01/31	3,272	3,272	3,272	3,272	4.97	110	2M	6B
1398/01/28	3,094	3,087	3,194	3,117	(4.06)	1,094	10M	30B
1398/01/27	3,301	3,124	3,401	3,249	(1.19)	1,534	11M	37B
1398/01/26	3,240	3,197	3,291	3,288	4.88	998	11M	37B
1398/01/25	3,130	2,950	3,200	3,135	2.45	1,602	12M	39B
1398/01/24	2,920	2,821	3,076	3,060	4.44	2,010	20M	62B
1398/01/21	2,940	2,852	2,947	2,930	4.38	1,433	19M	55B
1398/01/20	2,698	2,652	2,811	2,807	4.82	915	15M	42B
1398/01/19	2,625	2,556	2,735	2,678	0.71	1,113	9M	24B
1398/01/18	2,719	2,599	2,766	2,659	(0.86)	1,246	9M	24B
1398/01/17	2,620	2,610	2,686	2,682	4.81	798	10M	26B
1398/01/11	2,605	2,516	2,640	2,559	(3.36)	2,064	14M	37B
1398/01/10	2,650	2,593	2,730	2,648	0.84	1,545	10M	27B
1398/01/07	2,585	2,521	2,628	2,626	4.91	1,320	16M	43B
1398/01/06	2,490	2,451	2,520	2,503	4.29	1,196	10M	25B
1398/01/05	2,348	2,300	2,431	2,400	3.63	599	4M	9B
1397/12/28	2,290	2,270	2,370	2,316	1.58	806	6M	15B
1397/12/27	2,215	2,215	2,299	2,280	2.15	500	2M	6B
1397/12/26	2,210	2,207	2,258	2,232	0.77	413	3M	6B
1397/12/25	2,184	2,184	2,240	2,215	0.96	325	2M	4B
1397/12/22	2,222	2,176	2,240	2,194	(0.81)	454	3M	6B
1397/12/21	2,200	2,175	2,250	2,212	0.77	419	3M	6B
1397/12/20	2,180	2,168	2,256	2,195	(0.14)	453	2M	5B
1397/12/19	2,152	2,152	2,240	2,198	0.69	444	3M	6B
1397/12/18	2,203	2,151	2,248	2,183	(2.8)	409	2M	4B
1397/12/15	2,270	2,200	2,309	2,246	(1.49)	444	3M	7B
1397/12/14	2,295	2,256	2,319	2,280	(0.48)	453	3M	6B
1397/12/13	2,324	2,225	2,355	2,291	(0.13)	809	5M	12B
1397/12/12	2,250	2,249	2,319	2,294	3.85	1,270	9M	21B
1397/12/11	2,220	2,171	2,230	2,209	2.41	534	3M	7B
1397/12/08	2,113	2,113	2,190	2,157	2.47	434	2M	5B
1397/12/07	2,071	2,071	2,162	2,105	(3.26)	690	4M	9B
1397/12/06	2,230	2,146	2,230	2,176	(1.32)	541	4M	8B
1397/12/05	2,290	2,176	2,290	2,205	(2.65)	562	4M	8B
1397/12/04	2,250	2,211	2,320	2,265	2.03	513	3M	7B
1397/12/01	2,267	2,181	2,267	2,220	0.23	451	3M	7B
1397/11/30	2,179	2,172	2,285	2,215	(1.25)	723	5M	10B
1397/11/29	2,299	2,187	2,299	2,243	(2.44)	730	6M	13B
1397/11/28	2,330	2,246	2,360	2,299	0.35	989	6M	13B
1397/11/27	2,200	2,200	2,301	2,291	4.52	1,358	14M	33B
1397/11/24	2,156	2,101	2,250	2,192	0.0	551	3M	6B
1397/11/23	2,200	2,150	2,260	2,192	(1.84)	372	2M	4B
1397/11/21	2,200	2,170	2,275	2,233	1.41	391	3M	6B
1397/11/17	2,213	2,162	2,259	2,202	1.33	760	4M	10B
1397/11/16	2,198	2,105	2,220	2,173	(0.14)	732	4M	10B
1397/11/15	2,170	2,137	2,245	2,176	0.32	359	2M	4B
1397/11/14	2,240	2,157	2,240	2,169	(4.45)	618	3M	7B
1397/11/13	2,340	2,247	2,370	2,270	(4.02)	413	3M	6B
1397/11/10	2,320	2,300	2,410	2,365	0.72	572	3M	8B
1397/11/09	2,271	2,251	2,395	2,348	1.95	816	5M	12B
1397/11/08	2,269	2,260	2,350	2,303	(0.13)	474	3M	6B
1397/11/07	2,320	2,230	2,386	2,306	(1.45)	557	3M	7B
1397/11/06	2,360	2,280	2,418	2,340	(1.97)	588	3M	8B
1397/11/03	2,383	2,330	2,425	2,387	2.58	463	3M	6B
1397/11/02	2,222	2,222	2,380	2,327	1.44	882	6M	14B
1397/11/01	2,320	2,292	2,330	2,294	(4.89)	364	2M	4B
1397/10/30	2,498	2,383	2,499	2,412	(3.83)	933	6M	15B
1397/10/29	2,459	2,450	2,535	2,508	3.85	1,072	7M	18B
1397/10/26	2,345	2,345	2,447	2,415	3.60	904	6M	15B
1397/10/25	2,365	2,300	2,397	2,331	(3.16)	912	6M	14B
1397/10/24	2,429	2,328	2,450	2,407	1.95	915	6M	15B
1397/10/23	2,295	2,222	2,423	2,361	1.42	1,583	12M	28B
1397/10/22	2,250	2,221	2,370	2,328	2.83	1,345	10M	22B
1397/10/19	2,193	2,175	2,278	2,264	4.33	1,609	15M	35B
1397/10/18	2,160	2,130	2,200	2,170	1.69	956	8M	17B
1397/10/17	2,033	2,033	2,147	2,134	4.35	1,078	9M	20B
1397/10/16	2,080	2,030	2,099	2,045	(2.25)	491	3M	7B
1397/10/15	2,052	2,050	2,136	2,092	0.48	324	2M	4B
1397/10/12	2,120	2,030	2,157	2,082	(2.07)	483	4M	8B
1397/10/11	2,070	2,057	2,166	2,126	2.56	516	3M	7B
1397/10/10	2,109	2,051	2,109	2,073	(1.57)	369	3M	7B
1397/10/09	2,140	2,065	2,148	2,106	(2.18)	430	3M	5B
1397/10/08	2,160	2,112	2,160	2,153	4.62	1,153	10M	21B
1397/10/05	2,028	2,028	2,065	2,058	4.63	227	2M	4B
1397/10/04	2,000	1,950	2,000	1,967	(2.14)	431	2M	5B
1397/10/03	2,080	1,980	2,080	2,010	(0.59)	490	2M	5B
1397/10/02	2,038	1,950	2,043	2,022	3.91	369	2M	5B
1397/10/01	1,995	1,905	2,005	1,946	(2.94)	614	4M	8B
1397/09/28	2,060	1,971	2,073	2,005	(2.24)	577	3M	7B
1397/09/27	2,040	2,030	2,096	2,051	0.29	332	2M	3B
1397/09/26	2,089	2,002	2,100	2,045	(2.48)	802	5M	9B
1397/09/25	2,178	2,072	2,178	2,097	(3.45)	452	2M	5B
1397/09/24	2,246	2,111	2,246	2,172	(0.59)	846	5M	11B
1397/09/21	2,074	2,074	2,196	2,185	4.45	1,363	14M	30B
1397/09/20	2,109	2,071	2,117	2,092	0.10	280	2M	3B
1397/09/19	2,061	2,061	2,134	2,090	0.77	357	2M	4B
1397/09/18	2,099	2,056	2,099	2,074	0.73	398	3M	6B
1397/09/17	2,080	2,043	2,115	2,059	(0.63)	471	2M	5B
1397/09/14	2,070	2,031	2,129	2,072	(1.0)	639	4M	9B
1397/09/13	2,100	2,030	2,139	2,093	(0.71)	590	5M	11B
1397/09/12	2,140	2,080	2,164	2,108	(2.45)	724	5M	10B
1397/09/11	2,145	2,132	2,227	2,161	0.51	1,005	8M	16B
1397/09/10	2,111	2,010	2,195	2,150	2.48	2,108	16M	34B
1397/09/07	2,000	2,000	2,107	2,098	4.53	850	8M	17B
1397/09/06	1,920	1,920	2,040	2,007	1.26	503	4M	8B
1397/09/05	2,000	1,961	2,100	1,982	(3.97)	364	2M	5B
1397/09/03	2,065	2,028	2,168	2,064	(3.28)	701	4M	9B
1397/08/30	2,101	2,080	2,185	2,134	1.72	468	3M	6B
1397/08/29	2,185	2,074	2,200	2,098	(3.89)	801	6M	12B
1397/08/28	2,280	2,166	2,280	2,183	(4.13)	1,483	15M	32B
1397/08/27	2,282	2,221	2,282	2,277	4.74	73	853K	2B
1397/08/26	2,114	2,110	2,179	2,174	4.72	877	10M	21B
1397/08/23	2,060	1,973	2,105	2,076	3.54	569	5M	10B
1397/08/22	1,948	1,917	2,013	2,005	4.54	389	4M	7B
1397/08/21	1,930	1,852	1,953	1,918	1.80	308	2M	4B
1397/08/20	1,894	1,852	1,970	1,884	(3.34)	324	2M	4B
1397/08/19	2,030	1,893	2,030	1,949	(1.02)	476	3M	6B
1397/08/15	1,982	1,904	1,982	1,969	4.29	969	9M	18B
1397/08/14	1,840	1,840	1,893	1,888	4.71	271	3M	5B
1397/08/13	1,813	1,771	1,919	1,803	(3.27)	513	5M	9B
1397/08/12	1,920	1,849	1,930	1,864	(4.21)	614	6M	11B
1397/08/09	1,980	1,903	1,998	1,946	0.15	511	4M	7B
1397/08/07	1,955	1,910	1,965	1,943	3.52	654	6M	12B
1397/08/06	1,862	1,862	1,946	1,877	(4.23)	1,464	15M	29B
1397/08/05	1,948	1,948	1,948	1,960	(4.39)	46	215K	419M
1397/08/02	2,050	2,050	2,050	2,050	(4.96)	111	1M	2B
1397/08/01	2,249	2,130	2,249	2,157	(3.79)	275	2M	5B
1397/07/30	2,205	2,150	2,254	2,242	4.42	1,150	16M	36B
1397/07/29	2,255	2,050	2,255	2,147	(0.09)	1,068	10M	21B
1397/07/28	2,152	2,101	2,152	2,149	4.83	294	3M	6B
1397/07/25	2,039	1,958	2,115	2,050	1.74	1,455	14M	29B
1397/07/24	2,017	1,978	2,017	2,015	4.89	1,075	16M	33B
1397/07/23	1,898	1,898	2,028	1,921	(3.81)	3,781	43M	83B
1397/07/22	1,910	1,910	1,910	1,997	(0.65)	4	32K	62M
1397/07/21	1,938	1,938	1,938	2,010	(1.42)	8	71K	137M
1397/07/18	2,039	2,039	2,039	2,039	(4.99)	25	229K	466M
1397/07/17	2,146	2,146	2,146	2,146	(4.96)	191	3M	7B
1397/07/16	2,218	2,218	2,218	2,258	(3.26)	11	130K	287M
1397/07/15	2,301	2,301	2,301	2,334	(3.63)	13	144K	330M
1397/07/14	2,418	2,418	2,490	2,422	(4.83)	929	13M	31B
1397/07/11	2,545	2,545	2,545	2,545	(4.97)	43	466K	1B
1397/07/10	2,678	2,678	2,678	2,678	(4.97)	52	331K	886M
1397/07/09	2,949	2,793	2,949	2,818	(4.15)	691	6M	17B
1397/07/08	2,950	2,860	2,986	2,940	3.38	2,651	25M	73B
1397/07/07	2,715	2,715	2,850	2,844	9.98	45	380K	1B
1397/07/02	2,599	2,500	2,599	2,586	4.44	253	2M	6B
1397/07/01	2,513	2,312	2,513	2,476	3.43	904	8M	21B
1397/06/31	2,295	2,295	2,409	2,394	9.52	142	1M	3B
1397/06/27	2,252	2,252	2,252	2,186	1.91	23	102K	229M
1397/06/26	2,145	2,145	2,145	2,145	4.99	250	5M	11B
1397/06/25	2,029	1,930	2,086	2,043	2.82	588	6M	13B
1397/06/24	1,995	1,931	1,995	1,987	4.58	634	7M	13B
1397/06/21	1,879	1,840	1,908	1,900	4.51	465	5M	10B
1397/06/20	1,899	1,792	1,900	1,818	(3.61)	1,069	10M	18B
1397/06/19	1,953	1,831	1,953	1,886	0.43	582	4M	7B
1397/06/18	1,870	1,810	1,880	1,878	4.86	552	6M	12B
1397/06/17	1,791	1,761	1,791	1,791	4.98	377	4M	7B
1397/06/14	1,700	1,681	1,748	1,706	0.41	390	3M	5B
1397/06/13	1,660	1,660	1,736	1,699	2.72	357	3M	5B
1397/06/12	1,621	1,610	1,700	1,654	(1.08)	415	3M	5B
1397/06/11	1,757	1,659	1,766	1,672	(4.24)	684	6M	10B
1397/06/10	1,751	1,700	1,751	1,746	4.68	804	8M	14B
1397/06/07	1,638	1,629	1,680	1,668	4.25	547	5M	8B
1397/06/06	1,600	1,550	1,640	1,600	0.63	790	6M	9B
1397/06/05	1,640	1,550	1,640	1,590	1.08	558	4M	7B
1397/06/04	1,575	1,521	1,575	1,573	4.87	378	5M	7B
1397/06/03	1,488	1,488	1,502	1,500	4.82	128	1M	2B
1397/05/30	1,400	1,388	1,476	1,431	0.07	508	3M	5B
1397/05/29	1,423	1,399	1,478	1,430	(2.19)	399	3M	4B
1397/05/28	1,508	1,401	1,508	1,462	1.67	348	2M	4B
1397/05/27	1,399	1,395	1,456	1,438	3.68	411	3M	4B
1397/05/24	1,390	1,376	1,420	1,387	(0.29)	173	1M	1B
1397/05/23	1,364	1,364	1,409	1,391	1.68	111	818K	1B
1397/05/22	1,401	1,358	1,450	1,368	(4.27)	325	3M	4B
1397/05/21	1,420	1,396	1,469	1,429	1.20	261	1M	2B
1397/05/20	1,399	1,355	1,447	1,412	0.50	235	1M	2B
1397/05/17	1,354	1,354	1,424	1,405	3.54	313	2M	3B
1397/05/16	1,352	1,311	1,390	1,357	(1.31)	220	2M	2B
1397/05/15	1,399	1,348	1,426	1,375	(2.34)	289	2M	3B
1397/05/14	1,404	1,387	1,500	1,408	(3.56)	493	4M	6B
1397/05/13	1,460	1,460	1,466	1,460	(4.95)	161	1M	2B
1397/05/10	1,598	1,518	1,619	1,536	(3.82)	240	2M	4B
1397/05/09	1,630	1,533	1,637	1,597	1.01	402	3M	5B
1397/05/08	1,520	1,510	1,586	1,581	4.63	334	3M	5B
1397/05/07	1,536	1,503	1,560	1,511	(4.49)	401	3M	5B
1397/05/06	1,603	1,520	1,603	1,582	3.60	404	4M	6B
1397/05/03	1,499	1,463	1,535	1,527	4.45	218	2M	3B
1397/05/02	1,430	1,408	1,485	1,462	2.31	210	1M	2B
1397/05/01	1,421	1,395	1,490	1,429	0.21	168	1M	2B
1397/04/31	1,362	1,362	1,429	1,426	4.78	264	3M	4B
1397/04/30	1,326	1,326	1,390	1,361	(0.07)	140	1M	2B
1397/04/27	1,385	1,345	1,421	1,362	(3.75)	210	2M	2B
1397/04/26	1,414	1,392	1,453	1,415	(1.94)	141	918K	1B
1397/04/25	1,487	1,411	1,487	1,443	0.56	203	1M	2B
1397/04/24	1,412	1,390	1,453	1,435	3.68	221	1M	2B
1397/04/23	1,344	1,344	1,401	1,384	3.67	189	939K	1B
1397/04/20	1,359	1,322	1,380	1,335	(3.96)	263	2M	2B
1397/04/19	1,400	1,380	1,401	1,390	(0.64)	104	593K	824M
1397/04/17	1,405	1,381	1,410	1,399	(1.34)	167	1M	2B
1397/04/16	1,425	1,402	1,430	1,418	(1.32)	131	848K	1B
1397/04/13	1,400	1,400	1,461	1,437	1.41	228	2M	2B
1397/04/12	1,418	1,396	1,464	1,417	(1.25)	294	3M	4B
1397/04/11	1,421	1,410	1,493	1,435	(0.76)	156	1M	2B
1397/04/10	1,435	1,434	1,513	1,446	(4.17)	471	5M	7B
1397/04/09	1,516	1,507	1,517	1,509	(4.85)	72	813K	1B
1397/04/06	1,604	1,581	1,604	1,586	(4.69)	97	1M	2B
1397/04/05	1,700	1,663	1,700	1,664	(4.91)	177	2M	4B
1397/04/04	1,700	1,699	1,764	1,750	4.17	87	840K	1B
1397/04/03	1,600	1,550	1,689	1,680	4.41	817	6M	10B
1397/04/02	1,616	1,568	1,621	1,609	4.21	360	3M	4B
1397/03/30	1,460	1,460	1,561	1,544	3.83	424	4M	6B
1397/03/29	1,425	1,425	1,515	1,487	1.99	354	2M	3B
1397/03/28	1,450	1,426	1,480	1,458	0.90	434	3M	4B
1397/03/27	1,535	1,389	1,535	1,445	(1.16)	508	4M	6B
1397/03/23	1,390	1,384	1,485	1,462	3.32	453	4M	6B
1397/03/22	1,400	1,370	1,443	1,415	1.00	284	2M	3B
1397/03/21	1,393	1,360	1,438	1,401	0.50	437	3M	5B
1397/03/20	1,376	1,350	1,408	1,394	3.95	613	6M	8B
1397/03/19	1,284	1,284	1,351	1,341	4.20	256	2M	3B
1397/03/13	1,280	1,271	1,300	1,287	(0.16)	177	814K	1B
1397/03/12	1,280	1,274	1,320	1,289	(0.23)	99	497K	640M
1397/03/09	1,291	1,281	1,320	1,292	(2.34)	120	560K	723M
1397/03/08	1,300	1,300	1,340	1,323	2.32	129	503K	665M
1397/03/07	1,283	1,283	1,319	1,293	(1.67)	103	626K	809M
1397/03/06	1,349	1,300	1,349	1,315	(3.73)	190	1M	1B
1397/03/05	1,399	1,315	1,399	1,366	1.64	314	2M	3B
1397/03/02	1,272	1,272	1,359	1,344	3.78	218	2M	2B
1397/03/01	1,320	1,275	1,344	1,295	(3.29)	292	2M	3B
1397/02/31	1,340	1,313	1,370	1,339	1.75	308	2M	2B
1397/02/30	1,337	1,308	1,360	1,316	(4.36)	586	4M	5B
1397/02/29	1,400	1,310	1,411	1,376	2.38	796	6M	8B
1397/02/26	1,344	1,344	1,344	1,344	5.00	163	3M	3B
1397/02/25	1,280	1,243	1,282	1,280	4.83	404	5M	6B
1397/02/24	1,173	1,173	1,231	1,221	9.21	168	1M	1B
1397/02/23	1,073	1,070	1,126	1,118	4.19	191	2M	2B
1397/02/22	1,021	1,021	1,098	1,073	1.32	106	635K	682M
1397/02/19	1,048	1,047	1,095	1,059	(3.9)	123	596K	632M
1397/02/18	1,070	1,070	1,119	1,102	5.15	169	1M	1B
1397/02/15	1,061	1,046	1,090	1,048	(4.81)	205	1M	1B
1397/02/11	1,149	1,097	1,149	1,101	(4.59)	156	1M	1B
1397/02/10	1,170	1,105	1,189	1,154	1.41	469	3M	4B
1397/02/09	1,121	1,098	1,148	1,138	4.02	327	2M	2B
1397/02/08	1,070	1,070	1,098	1,094	4.59	177	2M	2B
1397/02/05	1,040	1,018	1,075	1,046	(1.41)	80	372K	388M
1397/02/02	1,015	1,012	1,067	1,061	4.33	369	3M	4B
1397/02/01	1,010	1,009	1,035	1,017	(0.1)	105	624K	635M
1397/01/29	1,000	1,000	1,028	1,018	(0.39)	152	830K	844M
1397/01/28	1,037	1,014	1,037	1,022	0.79	104	652K	666M
1397/01/27	1,021	1,001	1,030	1,014	(0.39)	87	382K	387M
1397/01/26	1,030	1,002	1,037	1,018	(3.32)	101	555K	566M
1397/01/22	1,123	1,031	1,123	1,053	(2.77)	123	727K	766M
1397/01/21	1,030	1,030	1,110	1,083	2.17	128	826K	894M
1397/01/20	1,096	1,051	1,096	1,060	(4.16)	240	2M	2B
1397/01/19	1,137	1,095	1,139	1,106	(3.99)	260	2M	2B
1397/01/18	1,161	1,136	1,170	1,152	(0.43)	136	668K	770M
1397/01/15	1,144	1,144	1,179	1,157	0.43	131	699K	809M
1397/01/14	1,170	1,148	1,170	1,152	0.44	76	400K	461M
1397/01/08	1,150	1,142	1,176	1,147	(1.04)	89	782K	897M
1397/01/07	1,175	1,140	1,176	1,159	1.05	56	318K	370M
1397/01/06	1,179	1,140	1,195	1,147	(1.29)	120	613K	704M
1397/01/05	1,184	1,140	1,184	1,162	(0.51)	64	235K	272M
1396/12/28	1,133	1,133	1,180	1,168	0.86	88	442K	516M
1396/12/27	1,130	1,127	1,180	1,158	1.22	139	542K	628M
1396/12/26	1,104	1,104	1,161	1,144	1.24	132	563K	644M
1396/12/23	1,097	1,097	1,163	1,130	1.99	139	1M	1B
1396/12/22	1,100	1,092	1,143	1,108	0.64	89	314K	349M
1396/12/21	1,095	1,095	1,118	1,101	(0.63)	188	1M	1B
1396/12/20	1,150	1,092	1,150	1,108	(3.15)	279	2M	2B
1396/12/19	1,150	1,125	1,160	1,144	1.60	129	510K	583M
1396/12/16	1,133	1,111	1,139	1,126	(1.83)	168	841K	947M
1396/12/15	1,150	1,135	1,163	1,147	(1.21)	158	671K	770M
1396/12/14	1,181	1,142	1,195	1,161	(2.27)	278	2M	2B
1396/12/13	1,210	1,180	1,210	1,188	0.08	166	934K	1B
1396/12/12	1,215	1,170	1,239	1,187	(3.57)	331	2M	3B
1396/12/09	1,221	1,215	1,270	1,231	(0.49)	313	2M	2B
1396/12/08	1,250	1,212	1,260	1,237	0.81	271	2M	2B
1396/12/07	1,240	1,212	1,257	1,227	(1.68)	198	935K	1B
1396/12/06	1,256	1,222	1,270	1,248	(1.96)	330	2M	2B
1396/12/05	1,302	1,247	1,330	1,273	(2.97)	526	3M	4B
1396/12/02	1,306	1,302	1,339	1,312	(0.53)	129	631K	827M
1396/11/30	1,309	1,302	1,347	1,319	(0.15)	128	680K	896M
1396/11/29	1,340	1,307	1,369	1,321	(2.65)	201	1M	2B
1396/11/28	1,372	1,335	1,429	1,357	(3.21)	277	2M	2B
1396/11/25	1,415	1,350	1,440	1,402	(0.21)	556	3M	4B
1396/11/24	1,414	1,376	1,414	1,405	4.31	616	5M	7B
1396/11/23	1,320	1,290	1,374	1,347	2.90	424	4M	5B
1396/11/21	1,303	1,274	1,342	1,309	1.32	352	3M	4B
1396/11/18	1,295	1,280	1,304	1,292	(0.08)	138	512K	661M
1396/11/17	1,303	1,281	1,310	1,293	(1.6)	200	1M	2B
1396/11/16	1,300	1,290	1,330	1,314	0.08	193	1M	2B
1396/11/15	1,279	1,271	1,350	1,313	1.39	241	2M	2B
1396/11/14	1,291	1,282	1,338	1,295	(2.04)	172	779K	1B
1396/11/11	1,310	1,292	1,350	1,322	1.46	222	1M	1B
1396/11/10	1,355	1,289	1,360	1,303	(3.91)	520	3M	4B
1396/11/09	1,355	1,355	1,399	1,356	(4.91)	608	4M	6B
1396/11/08	1,483	1,409	1,483	1,426	2.96	89	579K	826M
1396/10/27	1,520	1,520	1,610	1,577	2.47	631	4M	7B
1396/10/26	1,578	1,508	1,580	1,539	(2.29)	436	2M	3B
1396/10/25	1,551	1,517	1,625	1,575	(1.32)	635	3M	5B
1396/10/24	1,604	1,570	1,637	1,596	0.63	340	2M	3B
1396/10/23	1,513	1,513	1,589	1,586	4.76	345	2M	4B
1396/10/20	1,510	1,437	1,548	1,514	0.87	361	2M	2B
1396/10/19	1,573	1,495	1,573	1,501	(4.58)	498	2M	4B
1396/10/18	1,546	1,546	1,623	1,573	5.71	511	3M	5B
1396/10/12	1,540	1,460	1,560	1,488	(3.13)	492	3M	4B
1396/10/11	1,486	1,481	1,600	1,536	(0.19)	442	2M	4B
1396/10/10	1,552	1,539	1,554	1,539	(5.0)	159	1M	2B
1396/10/09	1,645	1,617	1,645	1,620	(4.82)	470	3M	5B
1396/10/06	1,759	1,691	1,759	1,702	(4.38)	802	5M	9B
1396/10/05	1,825	1,758	1,845	1,780	(3.78)	620	4M	6B
1396/10/04	1,885	1,823	1,900	1,850	(2.17)	562	3M	6B
1396/10/03	1,922	1,878	1,950	1,891	(1.3)	448	2M	4B
1396/10/02	1,882	1,882	1,948	1,916	1.48	349	1M	2B
1396/09/29	1,916	1,872	1,930	1,888	(1.62)	848	4M	7B
1396/09/28	1,944	1,905	1,976	1,919	(2.09)	640	4M	8B
1396/09/27	1,985	1,933	2,009	1,960	(1.95)	505	3M	5B
1396/09/26	2,000	1,983	2,015	1,999	(0.25)	297	2M	4B
1396/09/25	1,978	1,976	2,026	2,004	0.55	267	2M	3B
1396/09/22	2,019	1,980	2,030	1,993	(0.6)	283	1M	3B
1396/09/21	1,973	1,973	2,035	2,005	0.30	314	2M	4B
1396/09/20	2,010	1,982	2,020	1,999	(1.48)	430	2M	4B
1396/09/19	2,100	2,000	2,100	2,029	(3.43)	378	3M	6B
1396/09/18	2,030	2,030	2,150	2,101	2.34	617	2M	4B
1396/09/14	2,031	2,020	2,080	2,053	1.73	262	1M	3B
1396/09/13	1,983	1,983	2,050	2,018	0.75	586	4M	9B
1396/09/12	1,974	1,974	2,017	2,003	0.65	155	850K	2B
1396/09/11	2,018	1,979	2,020	1,990	(0.15)	183	1M	2B
1396/09/08	1,970	1,970	2,020	1,993	(0.94)	180	813K	2B
1396/09/07	2,026	1,988	2,040	2,012	(2.28)	404	2M	4B
1396/09/05	2,055	2,036	2,099	2,059	(0.44)	179	820K	2B
1396/09/04	2,042	2,023	2,088	2,068	1.17	211	867K	2B
1396/09/01	2,007	2,007	2,070	2,044	0.69	259	1M	2B
1396/08/30	2,049	2,005	2,049	2,030	(1.12)	177	837K	2B
1396/08/29	2,028	2,002	2,070	2,053	1.23	165	672K	1B
1396/08/27	2,000	1,972	2,049	2,028	0.80	294	1M	3B
1396/08/24	2,002	2,002	2,049	2,012	(0.45)	126	402K	808M
1396/08/23	2,000	2,000	2,045	2,021	(0.25)	119	470K	950M
1396/08/22	2,061	2,000	2,076	2,026	(2.41)	268	1M	3B
1396/08/21	2,040	2,035	2,110	2,076	1.71	166	451K	937M
1396/08/20	2,056	2,035	2,070	2,041	(1.21)	180	699K	1B
1396/08/17	2,070	2,055	2,084	2,066	(0.67)	152	719K	1B
1396/08/16	2,137	2,062	2,137	2,080	(2.03)	141	514K	1B
1396/08/15	2,054	2,054	2,147	2,123	2.36	234	828K	2B
1396/08/14	2,105	2,056	2,128	2,074	(3.08)	230	790K	2B
1396/08/13	2,139	2,096	2,177	2,140	2.00	336	1M	3B
1396/08/10	2,051	2,051	2,140	2,098	2.69	288	2M	3B
1396/08/09	2,077	2,009	2,085	2,043	0.10	341	2M	4B
1396/08/08	2,058	2,020	2,090	2,041	(0.63)	314	1M	3B
1396/08/07	2,120	2,016	2,120	2,054	(2.84)	413	2M	4B
1396/08/06	2,106	2,075	2,140	2,114	0.71	365	2M	3B
1396/08/03	2,122	2,085	2,209	2,099	(4.33)	1,154	6M	13B
1396/08/02	2,200	2,121	2,230	2,194	(1.08)	170	624K	1B
1396/08/01	2,215	2,200	2,250	2,218	(0.14)	145	920K	2B
1396/07/30	2,221	2,206	2,270	2,221	(0.4)	173	1M	2B
1396/07/29	2,204	2,204	2,246	2,230	0.81	140	1M	3B
1396/07/26	2,205	2,205	2,230	2,212	(1.03)	211	719K	2B
1396/07/25	2,221	2,209	2,273	2,235	0.27	210	801K	2B
1396/07/24	2,244	2,200	2,272	2,229	0.27	322	1M	3B
1396/07/23	2,280	2,200	2,280	2,223	(3.18)	515	5M	10B
1396/07/22	2,247	2,247	2,319	2,296	3.89	168	709K	2B
1396/07/19	2,202	2,195	2,260	2,210	(0.27)	254	2M	5B
1396/07/18	2,231	2,190	2,280	2,216	(1.12)	253	1M	3B
1396/07/17	2,201	2,201	2,330	2,241	(0.97)	196	1M	3B
1396/07/16	2,290	2,245	2,368	2,263	(4.23)	186	1M	3B
1396/07/15	2,465	2,300	2,465	2,363	(1.58)	91	434K	1B
1396/07/12	2,348	2,348	2,409	2,401	4.62	131	776K	2B
1396/07/11	2,399	2,280	2,399	2,295	(4.02)	171	751K	2B
1396/07/10	2,421	2,381	2,475	2,391	(4.59)	241	1M	3B
1396/07/05	2,600	2,472	2,660	2,506	(3.69)	526	2M	6B
1396/07/04	2,515	2,515	2,635	2,602	3.67	1,379	12M	32B
1396/07/03	2,489	2,430	2,535	2,510	3.93	727	5M	13B
1396/07/02	2,379	2,332	2,418	2,415	4.86	747	7M	16B
1396/07/01	2,211	2,211	2,319	2,303	4.26	128	778K	2B
1396/06/29	2,230	2,180	2,260	2,209	(2.6)	270	2M	4B
1396/06/28	2,270	2,220	2,341	2,268	(1.61)	145	508K	1B
1396/06/27	2,250	2,250	2,344	2,305	2.63	165	776K	2B
1396/06/26	2,288	2,212	2,309	2,246	1.63	262	1M	3B
1396/06/25	2,200	2,161	2,275	2,210	1.94	196	910K	2B
1396/06/22	2,152	2,150	2,218	2,168	(0.78)	209	990K	2B
1396/06/21	2,222	2,166	2,222	2,185	(2.41)	149	784K	2B
1396/06/20	2,210	2,180	2,279	2,239	0.95	95	252K	565M
1396/06/19	2,260	2,211	2,260	2,218	(4.68)	326	2M	4B
1396/06/15	2,401	2,317	2,450	2,327	(4.55)	446	3M	7B
1396/06/14	2,430	2,399	2,548	2,438	(0.61)	467	3M	7B
1396/06/13	2,449	2,395	2,500	2,453	1.62	218	938K	2B
1396/06/12	2,490	2,387	2,490	2,414	(3.86)	289	2M	4B
1396/06/11	2,541	2,490	2,578	2,511	(2.83)	183	595K	1B
1396/06/08	2,626	2,549	2,690	2,584	(3.69)	360	2M	6B
1396/06/07	2,660	2,616	2,743	2,683	(0.37)	512	3M	7B
1396/06/06	2,622	2,622	2,697	2,693	4.83	690	8M	22B
1396/06/05	2,471	2,432	2,620	2,569	2.84	360	3M	7B
1396/06/04	2,501	2,470	2,541	2,498	(1.54)	184	1M	3B
1396/06/01	2,432	2,432	2,579	2,537	1.16	396	4M	9B
1396/05/31	2,510	2,451	2,579	2,508	(0.08)	435	4M	9B
1396/05/30	2,430	2,350	2,545	2,510	3.42	351	2M	6B
1396/05/29	2,345	2,341	2,444	2,427	4.25	417	3M	7B
1396/05/28	2,326	2,290	2,410	2,328	(0.72)	163	1M	3B
1396/05/25	2,343	2,317	2,430	2,345	(2.98)	214	836K	2B
1396/05/24	2,311	2,311	2,455	2,417	1.55	164	778K	2B
1396/05/23	2,348	2,290	2,417	2,380	3.39	289	2M	4B
1396/05/22	2,400	2,270	2,430	2,302	(3.48)	258	2M	4B
1396/05/21	2,498	2,330	2,498	2,385	(1.65)	230	677K	2B
1396/05/18	2,398	2,341	2,490	2,425	1.55	221	849K	2B
1396/05/17	2,480	2,371	2,529	2,388	(4.29)	329	3M	6B
1396/05/16	2,540	2,485	2,578	2,495	(4.59)	345	3M	7B
1396/05/15	2,588	2,521	2,655	2,615	3.40	398	2M	6B
1396/05/11	2,477	2,433	2,574	2,529	(0.35)	274	1M	3B
1396/05/10	2,551	2,500	2,599	2,538	0.0	321	2M	4B
1396/05/09	2,499	2,460	2,594	2,538	2.30	432	3M	9B
1396/05/08	2,557	2,410	2,559	2,481	(1.47)	228	1M	3B
1396/05/07	2,530	2,490	2,574	2,518	1.29	258	2M	4B
1396/05/04	2,561	2,469	2,610	2,486	(4.31)	947	10M	24B
1396/05/03	2,600	2,576	2,679	2,598	(3.42)	364	2M	5B
1396/05/02	2,734	2,626	2,834	2,690	(2.15)	769	5M	14B
1396/05/01	2,630	2,630	2,770	2,749	4.17	1,190	8M	22B
1396/04/31	2,568	2,533	2,700	2,639	0.27	607	4M	11B
1396/04/28	2,749	2,570	2,749	2,632	(2.52)	1,046	9M	23B
1396/04/27	2,601	2,601	2,709	2,700	4.65	1,001	10M	26B
1396/04/26	2,615	2,483	2,730	2,580	(1.26)	1,153	10M	25B
1396/04/25	2,560	2,550	2,619	2,613	4.73	201	1M	3B
1396/04/24	2,341	2,340	2,548	2,495	2.80	876	7M	18B
1396/04/21	2,367	2,360	2,479	2,427	1.55	671	5M	12B
1396/04/20	2,350	2,294	2,407	2,390	4.23	1,276	14M	33B
1396/04/19	2,293	2,293	2,293	2,293	4.99	82	783K	2B
1396/04/18	2,082	2,082	2,190	2,184	4.70	160	1M	3B
1396/04/17	2,166	2,058	2,166	2,086	(3.69)	465	3M	6B
1396/04/14	2,190	2,125	2,216	2,166	(0.32)	429	2M	5B
1396/04/13	2,165	2,140	2,174	2,173	4.93	594	6M	14B
1396/04/12	2,028	2,013	2,107	2,071	3.19	389	3M	6B
1396/04/11	2,000	1,966	2,046	2,007	(6.78)	412	4M	8B
1396/02/02	2,210	2,109	2,237	2,153	(1.33)	1,206	7M	16B
1396/01/30	2,140	2,131	2,255	2,182	0.79	1,129	12M	27B
1396/01/29	2,154	2,100	2,234	2,165	0.05	478	3M	7B
1396/01/28	2,191	2,155	2,200	2,164	(4.59)	378	3M	6B
1396/01/27	2,330	2,256	2,340	2,268	(4.47)	313	2M	5B
1396/01/26	2,402	2,341	2,498	2,374	(3.65)	874	7M	16B
1396/01/23	2,404	2,404	2,550	2,464	0.33	312	2M	5B
1396/01/21	2,350	2,350	2,483	2,456	3.85	573	5M	12B
1396/01/20	2,344	2,340	2,430	2,365	(0.63)	339	2M	5B
1396/01/19	2,360	2,290	2,430	2,380	1.84	476	4M	10B
1396/01/16	2,330	2,274	2,383	2,337	(1.27)	585	5M	11B
1396/01/15	2,345	2,301	2,395	2,367	3.77	769	5M	12B
1396/01/14	2,240	2,181	2,317	2,281	3.35	501	3M	7B
1396/01/09	2,206	2,157	2,250	2,207	(1.78)	470	3M	6B
1396/01/08	2,300	2,201	2,300	2,247	1.17	870	6M	14B
1396/01/07	2,200	2,180	2,231	2,221	4.52	197	2M	4B
1396/01/06	2,108	2,081	2,126	2,125	4.94	632	7M	15B
1396/01/05	1,982	1,950	2,070	2,025	2.69	274	2M	4B
1395/12/28	1,914	1,914	2,000	1,972	2.34	143	527K	1B
1395/12/25	1,960	1,905	1,960	1,927	(3.6)	272	2M	3B
1395/12/24	2,038	1,951	2,038	1,999	0.0	303	2M	4B
1395/12/23	1,948	1,948	2,008	1,999	4.50	723	6M	12B
1395/12/22	1,981	1,882	1,981	1,913	0.79	443	6M	11B
1395/11/11	1,922	1,871	1,945	1,898	(1.56)	704	4M	8B
1395/11/10	1,905	1,901	1,950	1,928	1.10	342	2M	3B
1395/11/09	1,965	1,894	1,965	1,907	(4.32)	657	4M	7B
1395/11/06	2,019	1,970	2,039	1,993	(0.45)	269	1M	2B
1395/11/05	2,039	1,980	2,050	2,002	(2.86)	392	2M	3B
1395/11/04	2,082	2,030	2,114	2,061	(2.46)	373	2M	4B
1395/11/03	2,097	2,032	2,129	2,113	4.19	712	5M	10B
1395/11/02	1,999	1,990	2,069	2,028	2.37	512	3M	6B
1395/10/29	2,078	1,957	2,078	1,981	(3.79)	799	5M	9B
1395/10/28	2,050	2,040	2,088	2,059	0.44	427	2M	4B
1395/10/27	2,108	2,003	2,108	2,050	(12.47)	1,279	8M	17B
1395/10/26	2,242	2,242	2,242	2,342	(0.76)	9	30K	68M
1395/10/25	2,360	2,360	2,360	2,360	(4.99)	15	201K	475M
1395/10/22	2,372	2,372	2,372	2,484	(0.48)	3	19K	45M
1395/10/20	2,391	2,391	2,391	2,496	(0.79)	8	31K	75M
1395/10/19	2,403	2,403	2,403	2,516	(0.51)	5	20K	48M
1395/09/06	2,550	2,501	2,560	2,529	1.89	251	1M	3B
1395/09/03	2,460	2,430	2,539	2,482	(0.32)	709	4M	10B
1395/09/02	2,463	2,420	2,559	2,490	1.88	686	4M	9B
1395/09/01	2,384	2,384	2,447	2,444	4.85	438	4M	10B
1395/08/29	2,320	2,300	2,390	2,331	0.47	330	2M	4B
1395/08/26	2,331	2,300	2,385	2,320	(2.44)	124	757K	2B
1395/08/25	2,406	2,350	2,431	2,378	(0.59)	102	449K	1B
1395/08/24	2,353	2,325	2,399	2,392	4.68	386	3M	8B
1395/08/23	2,270	2,250	2,350	2,285	(1.34)	203	1M	2B
1395/08/22	2,350	2,276	2,357	2,316	1.05	190	885K	2B
1395/08/19	2,290	2,290	2,329	2,292	(4.9)	403	5M	11B
1395/08/18	2,390	2,387	2,437	2,410	1.09	147	885K	2B
1395/08/17	2,388	2,346	2,417	2,384	1.06	224	784K	2B
1395/08/16	2,368	2,301	2,400	2,359	1.38	310	1M	3B
1395/08/15	2,390	2,295	2,390	2,327	(2.92)	381	3M	6B
1395/08/12	2,490	2,349	2,490	2,397	(3.03)	312	2M	4B
1395/08/11	2,468	2,424	2,550	2,472	(0.16)	347	2M	6B
1395/08/10	2,580	2,401	2,598	2,476	(2.02)	482	3M	7B
1395/08/09	2,416	2,416	2,578	2,527	0.76	286	1M	4B
1395/08/08	2,601	2,471	2,605	2,508	(3.58)	529	3M	8B
1395/08/05	2,630	2,505	2,680	2,601	0.93	514	3M	9B
1395/08/04	2,648	2,548	2,652	2,577	(3.91)	731	5M	14B
1395/08/03	2,643	2,610	2,714	2,682	3.75	760	7M	18B
1395/08/02	2,520	2,496	2,593	2,585	4.66	475	5M	13B
1395/08/01	2,410	2,370	2,529	2,470	1.60	460	3M	7B
1395/07/28	2,486	2,380	2,486	2,431	(1.42)	266	1M	4B
1395/07/27	2,490	2,410	2,520	2,466	0.86	291	2M	4B
1395/07/26	2,375	2,350	2,450	2,445	4.76	1,122	12M	30B
1395/07/25	2,280	2,263	2,389	2,334	1.88	290	2M	5B
1395/07/24	2,281	2,280	2,340	2,291	(0.78)	113	913K	2B
1395/07/19	2,340	2,281	2,355	2,309	(1.41)	140	1M	2B
1395/07/18	2,320	2,270	2,379	2,342	(0.17)	198	2M	6B
1395/07/17	2,399	2,300	2,400	2,346	(0.8)	212	2M	4B
1395/07/14	2,225	2,225	2,420	2,365	2.60	378	4M	9B
1395/07/13	2,349	2,270	2,349	2,305	2.31	209	1M	3B
1395/07/12	2,229	2,174	2,310	2,253	(1.53)	334	3M	6B
1395/07/11	2,301	2,220	2,330	2,288	(0.56)	275	2M	5B
1395/07/10	2,376	2,260	2,378	2,301	(1.54)	188	1M	2B
1395/07/07	2,370	2,300	2,430	2,337	(2.3)	285	2M	4B
1395/07/06	2,366	2,361	2,421	2,392	2.88	436	5M	11B
1395/07/05	2,252	2,252	2,380	2,325	0.22	356	3M	6B
1395/07/04	2,400	2,250	2,400	2,320	(1.07)	362	2M	5B
1395/07/03	2,346	2,320	2,346	2,345	4.92	706	9M	21B
1395/06/31	2,123	2,123	2,248	2,235	4.39	219	2M	3B
1395/06/29	2,178	2,120	2,189	2,141	(0.6)	126	624K	1B
1395/06/28	2,177	2,120	2,200	2,154	0.05	107	511K	1B
1395/06/27	2,179	2,100	2,199	2,153	1.41	167	948K	2B
1395/06/24	2,100	2,016	2,184	2,123	1.58	193	1M	3B
1395/06/23	2,080	2,070	2,120	2,090	(1.69)	146	534K	1B
1395/06/21	2,214	2,086	2,220	2,126	(2.66)	174	1M	2B
1395/06/20	2,222	2,125	2,230	2,184	(0.55)	129	866K	2B
1395/06/17	2,230	2,187	2,230	2,196	1.86	75	347K	761M
1395/06/16	2,200	2,088	2,249	2,156	(1.87)	175	2M	4B
1395/06/15	2,182	2,182	2,246	2,197	0.32	61	392K	860M
1395/06/14	2,186	2,171	2,228	2,190	(0.73)	122	762K	2B
1395/06/13	2,210	2,190	2,277	2,206	(1.87)	50	249K	549M
1395/06/10	2,253	2,216	2,299	2,248	(1.66)	87	419K	941M
1395/06/09	2,295	2,231	2,320	2,286	0.40	108	719K	2B
1395/06/08	2,253	2,231	2,300	2,277	(0.96)	117	941K	2B
1395/06/07	2,186	2,186	2,360	2,299	2.27	397	3M	6B
1395/06/06	2,291	2,190	2,310	2,248	(0.13)	154	710K	2B
1395/06/03	2,289	2,218	2,310	2,251	(0.84)	181	931K	2B
1395/06/02	2,290	2,253	2,342	2,270	(1.43)	99	537K	1B
1395/06/01	2,318	2,289	2,365	2,303	(2.79)	175	952K	2B
1395/05/31	2,400	2,320	2,429	2,369	(1.54)	133	1M	3B
1395/05/30	2,380	2,355	2,437	2,406	2.65	192	1M	3B
1395/05/27	2,323	2,323	2,380	2,344	(1.06)	53	351K	822M
1395/05/26	2,311	2,311	2,390	2,369	1.15	131	1M	3B
1395/05/25	2,408	2,310	2,408	2,342	(0.26)	81	336K	787M
1395/05/24	2,400	2,314	2,400	2,348	(3.18)	163	785K	2B
1395/05/23	2,350	2,350	2,469	2,425	3.06	241	2M	4B
1395/05/20	2,350	2,321	2,375	2,353	(0.04)	156	914K	2B
1395/05/19	2,390	2,340	2,390	2,354	(0.55)	102	631K	1B
1395/05/18	2,316	2,316	2,430	2,367	1.20	153	924K	2B
1395/05/17	2,350	2,314	2,447	2,339	(3.03)	289	2M	5B
1395/05/16	2,500	2,389	2,500	2,412	(4.06)	843	6M	15B
1395/05/13	2,566	2,433	2,566	2,514	2.86	586	8M	19B
1395/05/12	2,370	2,370	2,450	2,444	4.71	430	5M	12B
1395/05/11	2,261	2,261	2,370	2,334	1.61	384	3M	8B
1395/05/10	2,280	2,263	2,329	2,297	(2.05)	380	3M	7B
1395/05/06	2,430	2,334	2,430	2,345	(4.52)	553	6M	14B
1395/05/05	2,486	2,361	2,486	2,456	3.72	756	7M	17B
1395/05/04	2,265	2,260	2,380	2,368	4.46	429	5M	12B
1395/05/03	2,282	2,181	2,305	2,267	(0.66)	441	3M	8B
1395/05/02	2,290	2,222	2,320	2,282	2.70	373	3M	6B
1395/04/30	2,240	2,150	2,297	2,222	(0.18)	749	6M	14B
1395/04/29	2,180	2,144	2,344	2,226	(1.2)	1,354	11M	24B
1395/04/28	2,265	2,160	2,265	2,253	4.40	976	14M	32B
1395/04/27	2,158	2,158	2,158	2,158	4.96	120	2M	3B
1395/04/26	2,050	2,001	2,068	2,056	4.37	346	5M	10B
1395/04/23	1,977	1,921	1,977	1,970	4.62	575	7M	15B
1395/04/22	1,839	1,812	1,891	1,883	4.55	376	4M	7B
1395/04/21	1,800	1,755	1,841	1,801	(0.5)	447	3M	6B
1395/04/20	1,810	1,755	1,849	1,810	2.26	230	2M	3B
1395/04/13	1,720	1,720	1,808	1,800	4.53	609	6M	11B
1395/04/12	1,683	1,680	1,749	1,722	1.41	291	3M	5B
1395/04/09	1,704	1,672	1,740	1,698	(2.36)	215	2M	3B
1395/04/08	1,780	1,704	1,780	1,739	(0.11)	210	1M	2B
1395/04/06	1,730	1,671	1,780	1,741	2.59	340	3M	5B
1395/04/05	1,642	1,612	1,709	1,697	1.01	84	537K	911M
1395/03/31	1,660	1,650	1,705	1,680	(0.71)	403	3M	5B
1395/03/30	1,675	1,655	1,737	1,692	0.65	290	2M	3B
1395/03/29	1,580	1,580	1,710	1,681	2.75	427	4M	6B
1395/03/26	1,640	1,601	1,650	1,636	3.15	147	883K	1B
1395/03/23	1,630	1,552	1,630	1,586	(2.46)	133	819K	1B
1395/03/22	1,702	1,619	1,710	1,626	(4.58)	453	3M	5B
1395/03/19	1,742	1,690	1,742	1,704	(3.46)	296	1M	2B
1395/03/18	1,764	1,720	1,824	1,765	(2.05)	250	1M	2B
1395/03/17	1,810	1,764	1,854	1,802	1.46	436	3M	5B
1395/03/16	1,730	1,730	1,782	1,776	4.59	349	3M	5B
1395/03/12	1,729	1,680	1,737	1,698	(1.16)	357	2M	3B
1395/03/11	1,710	1,677	1,745	1,718	(0.52)	228	1M	2B
1395/03/10	1,760	1,702	1,760	1,727	(0.52)	184	915K	2B
1395/03/09	1,750	1,694	1,770	1,736	0.87	193	1M	2B
1395/03/08	1,786	1,700	1,786	1,721	(2.33)	251	1M	2B
1395/03/05	1,745	1,733	1,805	1,762	(0.56)	296	2M	3B
1395/03/04	1,700	1,700	1,812	1,772	1.84	594	4M	6B
1395/03/03	1,780	1,711	1,794	1,740	(3.28)	507	3M	5B
1395/03/01	1,780	1,769	1,837	1,799	1.81	169	1M	2B
1395/02/29	1,753	1,720	1,826	1,767	(1.17)	430	3M	5B
1395/02/28	1,830	1,760	1,839	1,788	(0.89)	341	2M	3B
1395/02/27	1,751	1,750	1,859	1,804	(0.06)	502	4M	6B
1395/02/26	1,821	1,790	1,880	1,805	(4.19)	727	5M	9B
1395/02/25	1,943	1,801	1,975	1,884	(0.58)	947	6M	11B
1395/02/22	1,910	1,816	1,943	1,895	2.32	1,285	9M	16B
1395/02/21	1,830	1,816	1,910	1,852	(3.09)	1,114	10M	19B
1395/02/20	1,960	1,822	1,960	1,911	2.36	1,800	19M	37B
1395/02/19	1,867	1,867	1,867	1,867	4.95	76	558K	1B
1395/02/18	1,656	1,656	1,787	1,779	4.52	549	7M	13B
1395/02/15	1,750	1,670	1,750	1,702	(1.16)	364	2M	4B
1395/02/14	1,650	1,630	1,730	1,722	4.49	995	11M	19B
1395/02/13	1,629	1,617	1,683	1,648	0.18	327	2M	4B
1395/02/12	1,683	1,622	1,683	1,645	(2.08)	194	1M	2B
1395/02/11	1,645	1,635	1,710	1,680	2.13	323	2M	4B
1395/02/08	1,681	1,618	1,700	1,645	(3.35)	491	3M	5B
1395/02/07	1,709	1,665	1,749	1,702	0.83	382	2M	4B
1395/02/06	1,601	1,601	1,698	1,688	4.33	501	4M	7B
1395/02/05	1,610	1,600	1,635	1,618	(1.64)	263	2M	3B
1395/02/04	1,610	1,601	1,688	1,645	(0.3)	159	808K	1B
1395/02/01	1,709	1,622	1,720	1,650	(0.48)	199	1M	2B
1395/01/31	1,640	1,600	1,718	1,658	0.06	436	5M	8B
1395/01/30	1,650	1,615	1,700	1,657	1.72	280	3M	4B
1395/01/29	1,617	1,617	1,680	1,629	(4.29)	298	3M	4B
1395/01/28	1,700	1,648	1,800	1,702	(1.85)	407	5M	8B
1395/01/25	1,780	1,734	1,780	1,734	(4.99)	167	2M	3B
1395/01/24	1,869	1,712	1,869	1,825	2.53	1,570	16M	29B
1395/01/23	1,781	1,751	1,781	1,780	4.89	250	3M	5B
1395/01/22	1,677	1,601	1,722	1,697	3.48	1,315	12M	20B
1395/01/21	1,602	1,602	1,644	1,640	4.73	481	5M	8B
1395/01/18	1,520	1,520	1,572	1,566	4.54	534	5M	8B
1395/01/17	1,480	1,480	1,513	1,498	1.70	252	2M	3B
1395/01/16	1,479	1,451	1,515	1,473	(0.2)	291	2M	3B
1395/01/15	1,501	1,450	1,520	1,476	(1.73)	197	1M	2B
1395/01/14	1,470	1,470	1,519	1,502	2.25	342	2M	3B
1395/01/11	1,501	1,450	1,518	1,469	(0.2)	380	3M	4B
1395/01/10	1,471	1,457	1,519	1,472	(0.74)	170	951K	1B
1395/01/09	1,511	1,467	1,517	1,483	(2.5)	193	1M	2B
1395/01/08	1,526	1,501	1,559	1,521	(2.31)	97	571K	868M
1395/01/07	1,510	1,500	1,580	1,557	2.91	157	867K	1B
1394/12/26	1,530	1,489	1,578	1,513	(3.45)	352	2M	3B
1394/12/25	1,620	1,510	1,630	1,567	(1.07)	404	3M	5B
1394/12/24	1,586	1,526	1,594	1,584	4.28	447	4M	6B
1394/12/22	1,485	1,485	1,524	1,519	4.61	310	3M	4B
1394/12/19	1,460	1,418	1,544	1,452	(2.68)	783	4M	6B
1394/12/18	1,466	1,466	1,539	1,492	(2.67)	152	1M	2B
1394/12/16	1,537	1,521	1,560	1,533	(1.79)	273	2M	3B
1394/12/15	1,530	1,501	1,600	1,561	0.71	266	2M	2B
1394/12/12	1,560	1,534	1,566	1,550	(2.02)	248	2M	2B
1394/12/11	1,617	1,556	1,617	1,582	(0.06)	227	1M	2B
1394/12/10	1,650	1,554	1,650	1,583	(3.18)	389	3M	4B
1394/12/09	1,719	1,619	1,719	1,635	(4.05)	537	4M	7B
1394/12/08	1,730	1,670	1,770	1,704	(1.39)	697	4M	7B
1394/12/05	1,699	1,650	1,750	1,728	3.54	1,160	8M	14B
1394/12/04	1,671	1,646	1,671	1,669	4.84	655	6M	9B
1394/12/03	1,570	1,494	1,650	1,592	1.27	1,028	9M	14B
1394/12/02	1,600	1,551	1,600	1,572	(3.68)	243	1M	2B
1394/12/01	1,595	1,570	1,657	1,632	3.36	489	4M	6B
1394/11/28	1,650	1,550	1,669	1,579	(3.07)	457	4M	6B
1394/11/27	1,635	1,599	1,710	1,629	(3.21)	391	3M	5B
1394/11/26	1,633	1,630	1,720	1,683	2.62	459	4M	6B
1394/11/25	1,610	1,600	1,675	1,640	2.76	424	3M	6B
1394/11/24	1,678	1,591	1,678	1,596	(4.66)	228	2M	3B
1394/11/21	1,654	1,654	1,720	1,674	(3.85)	515	5M	8B
1394/11/20	1,783	1,639	1,783	1,741	2.47	516	5M	9B
1394/11/19	1,653	1,650	1,710	1,699	4.30	311	3M	4B
1394/11/18	1,580	1,550	1,633	1,629	4.69	615	6M	10B
1394/11/17	1,540	1,530	1,584	1,556	0.52	508	4M	6B
1394/11/14	1,587	1,532	1,587	1,548	(3.55)	411	3M	4B
1394/11/13	1,655	1,511	1,655	1,605	1.78	620	5M	8B
1394/11/12	1,512	1,512	1,587	1,577	(0.32)	313	3M	5B
1394/11/07	1,600	1,520	1,650	1,582	(1.0)	909	7M	11B
1394/11/06	1,558	1,558	1,601	1,598	4.79	615	6M	10B
1394/11/05	1,520	1,500	1,560	1,525	(1.29)	505	4M	6B
1394/11/04	1,595	1,496	1,611	1,545	(0.77)	635	5M	7B
1394/11/03	1,541	1,521	1,565	1,557	4.43	525	5M	8B
1394/10/30	1,450	1,418	1,520	1,491	2.97	675	5M	8B
1394/10/29	1,385	1,385	1,450	1,448	4.85	296	3M	4B
1394/10/28	1,420	1,368	1,420	1,381	(4.03)	258	2M	3B
1394/10/27	1,527	1,426	1,527	1,439	(4.13)	367	3M	4B
1394/10/26	1,525	1,452	1,525	1,501	1.76	403	4M	6B
1394/10/23	1,480	1,461	1,495	1,475	(2.77)	451	3M	4B
1394/10/22	1,559	1,490	1,577	1,517	(2.76)	446	3M	5B
1394/10/21	1,529	1,529	1,563	1,560	4.77	377	4M	6B
1394/10/20	1,420	1,404	1,529	1,489	2.06	684	7M	10B
1394/10/19	1,501	1,430	1,569	1,459	(3.06)	593	4M	6B
1394/10/16	1,510	1,470	1,510	1,505	4.59	1,051	11M	17B
1394/10/15	1,351	1,350	1,450	1,439	4.20	425	4M	6B
1394/10/14	1,368	1,352	1,410	1,381	2.52	538	5M	6B
1394/10/13	1,330	1,301	1,359	1,347	4.02	508	5M	6B
1394/10/12	1,293	1,273	1,324	1,295	(1.97)	241	2M	2B
1394/10/09	1,317	1,285	1,353	1,321	(0.3)	373	3M	3B
1394/10/07	1,336	1,295	1,366	1,325	0.23	691	5M	7B
1394/10/06	1,285	1,285	1,325	1,322	4.75	283	2M	3B
1394/10/05	1,222	1,222	1,281	1,262	3.44	528	4M	4B
1394/10/02	1,220	1,210	1,230	1,220	0.91	193	1M	1B
1394/10/01	1,217	1,184	1,229	1,209	0.67	208	1M	1B
1394/09/30	1,155	1,155	1,223	1,201	2.65	199	2M	2B
1394/09/29	1,185	1,155	1,190	1,170	(1.02)	161	996K	1B
1394/09/28	1,205	1,165	1,205	1,182	(3.43)	230	2M	2B
1394/09/25	1,260	1,201	1,274	1,224	(1.21)	200	1M	1B
1394/09/24	1,216	1,200	1,254	1,239	3.68	410	3M	4B
1394/09/23	1,191	1,186	1,214	1,195	(0.75)	216	1M	2B
1394/09/22	1,205	1,196	1,222	1,204	(1.07)	129	904K	1B
1394/09/18	1,238	1,203	1,239	1,217	(0.16)	135	965K	1B
1394/09/17	1,222	1,200	1,230	1,219	1.25	116	773K	942M
1394/09/16	1,247	1,199	1,247	1,204	(3.14)	201	1M	2B
1394/09/15	1,240	1,231	1,264	1,243	1.06	130	976K	1B
1394/09/14	1,230	1,202	1,267	1,230	(0.57)	251	1M	2B
1394/09/10	1,250	1,230	1,255	1,237	(1.43)	171	936K	1B
1394/09/09	1,280	1,231	1,284	1,255	(1.88)	189	1M	2B
1394/09/08	1,281	1,255	1,308	1,279	(0.93)	183	1M	2B
1394/09/07	1,292	1,270	1,320	1,291	(1.68)	133	1M	1B
1394/09/04	1,299	1,294	1,333	1,313	(0.53)	100	733K	962M
1394/09/03	1,319	1,302	1,338	1,320	1.30	167	1M	2B
1394/09/02	1,308	1,289	1,340	1,303	(1.81)	150	1M	1B
1394/09/01	1,300	1,293	1,349	1,327	1.69	158	971K	1B
1394/08/30	1,300	1,274	1,338	1,305	(2.54)	237	2M	2B
1394/08/27	1,315	1,315	1,359	1,339	0.83	194	1M	2B
1394/08/26	1,332	1,309	1,360	1,328	(1.12)	243	2M	2B
1394/08/25	1,400	1,329	1,400	1,343	(3.93)	395	3M	4B
1394/08/24	1,402	1,374	1,419	1,398	1.75	653	5M	8B
1394/08/23	1,310	1,302	1,381	1,374	4.41	1,213	11M	15B
1394/08/20	1,308	1,275	1,340	1,316	0.53	467	3M	4B
1394/08/19	1,290	1,280	1,343	1,309	(0.08)	376	4M	5B
1394/08/18	1,321	1,285	1,359	1,310	(0.23)	587	4M	6B
1394/08/17	1,268	1,261	1,323	1,313	4.21	1,094	12M	15B
1394/08/16	1,250	1,240	1,277	1,260	2.27	346	3M	3B
1394/08/13	1,181	1,180	1,255	1,232	2.75	351	3M	3B
1394/08/12	1,231	1,171	1,240	1,199	(2.6)	282	3M	3B
1394/08/11	1,231	1,215	1,243	1,231	(1.83)	240	2M	2B
1394/08/10	1,235	1,226	1,281	1,254	2.28	780	7M	9B
1394/08/09	1,193	1,165	1,231	1,226	4.52	1,035	14M	17B
1394/08/06	1,153	1,153	1,190	1,173	0.09	129	1M	1B
1394/08/05	1,193	1,161	1,194	1,172	1.03	165	929K	1B
1394/08/04	1,148	1,148	1,180	1,160	0.96	103	691K	802M
1394/08/03	1,160	1,145	1,160	1,149	(1.96)	139	1M	1B
1394/07/29	1,186	1,150	1,198	1,172	(1.26)	85	576K	675M
1394/07/28	1,210	1,176	1,210	1,187	(0.25)	129	813K	965M
1394/07/27	1,200	1,180	1,213	1,190	(1.41)	148	766K	912M
1394/07/26	1,268	1,174	1,268	1,207	(2.27)	400	4M	5B
1394/07/25	1,230	1,200	1,260	1,235	1.15	287	2M	2B
1394/07/22	1,211	1,201	1,254	1,221	(0.57)	209	1M	2B
1394/07/21	1,205	1,203	1,251	1,228	(0.16)	134	1M	1B
1394/07/20	1,246	1,211	1,251	1,230	(0.81)	114	598K	735M
1394/07/19	1,258	1,201	1,269	1,240	(0.64)	285	1M	2B
1394/07/18	1,248	1,230	1,272	1,248	2.89	478	3M	4B
1394/07/15	1,209	1,198	1,235	1,213	1.93	549	3M	4B
1394/07/14	1,195	1,163	1,220	1,190	0.68	317	3M	3B
1394/07/13	1,199	1,168	1,205	1,182	(0.17)	170	1M	1B
1394/07/12	1,143	1,131	1,210	1,184	1.81	294	2M	3B
1394/07/11	1,187	1,159	1,199	1,163	(4.67)	664	6M	7B
1394/07/08	1,236	1,208	1,248	1,220	(4.01)	227	2M	2B
1394/07/07	1,300	1,225	1,309	1,271	1.76	570	5M	7B
1394/07/06	1,226	1,226	1,261	1,249	4.00	84	718K	897M
1394/07/05	1,225	1,177	1,236	1,201	(0.5)	85	460K	553M
1394/07/04	1,220	1,190	1,249	1,207	(2.03)	169	1M	2B
1394/07/01	1,168	1,168	1,246	1,232	3.79	222	1M	1B
1394/06/31	1,253	1,161	1,253	1,187	(2.86)	404	3M	3B
1394/06/30	1,290	1,221	1,290	1,222	(4.9)	82	582K	711M
1394/06/29	1,366	1,264	1,366	1,285	(3.38)	155	825K	1B
1394/06/28	1,380	1,311	1,398	1,330	(3.06)	77	411K	546M
1394/06/25	1,393	1,343	1,439	1,372	(2.9)	149	606K	831M
1394/06/24	1,365	1,365	1,438	1,413	1.65	143	509K	720M
1394/06/23	1,400	1,371	1,450	1,390	(2.04)	121	435K	605M
1394/06/22	1,436	1,405	1,460	1,419	(3.86)	133	347K	492M
1394/06/21	1,506	1,456	1,518	1,476	(1.2)	78	263K	387M
1394/06/18	1,524	1,460	1,524	1,494	0.20	111	634K	947M
1394/06/17	1,500	1,470	1,528	1,491	0.34	76	343K	511M
1394/06/16	1,481	1,460	1,520	1,486	(0.73)	104	553K	821M
1394/06/15	1,550	1,480	1,550	1,497	(2.6)	98	476K	712M
1394/06/14	1,502	1,502	1,567	1,537	(0.13)	53	160K	245M
1394/06/11	1,535	1,520	1,599	1,539	(1.54)	84	394K	607M
1394/06/10	1,572	1,520	1,620	1,563	0.26	122	475K	742M
1394/06/09	1,510	1,510	1,568	1,559	4.35	171	889K	1B
1394/06/08	1,540	1,445	1,540	1,494	(0.27)	150	701K	1B
1394/06/07	1,437	1,420	1,514	1,498	3.88	86	307K	462M
1394/06/04	1,519	1,426	1,519	1,442	(3.8)	136	664K	957M
1394/06/03	1,511	1,472	1,555	1,499	(1.7)	68	248K	370M
1394/06/02	1,531	1,514	1,569	1,525	(3.36)	103	650K	992M
1394/06/01	1,600	1,560	1,605	1,578	(2.29)	71	342K	539M
1394/05/31	1,601	1,572	1,630	1,615	(1.46)	72	198K	317M
1394/05/28	1,610	1,610	1,700	1,639	(2.73)	119	519K	850M
1394/05/27	1,713	1,681	1,720	1,685	(4.75)	204	978K	2B
1394/05/26	1,785	1,735	1,858	1,769	(3.12)	262	1M	2B
1394/05/25	1,832	1,781	1,832	1,826	4.64	610	4M	7B
1394/05/24	1,709	1,709	1,794	1,745	7.06	404	3M	5B
1394/04/22	3,328	3,260	3,380	3,321	1.28	723	4M	12B
1394/04/21	3,340	3,171	3,400	3,279	(1.65)	509	2M	8B
1394/04/20	3,373	3,293	3,450	3,334	(3.81)	445	2M	6B
1394/04/16	3,509	3,358	3,509	3,466	3.71	678	4M	13B
1394/04/15	3,342	3,342	3,342	3,342	5.00	64	385K	1B
1394/04/14	3,090	3,090	3,222	3,183	3.71	147	1M	4B
1394/04/08	3,120	3,053	3,300	3,069	(4.48)	1,374	7M	20B
1394/04/07	3,333	3,200	3,350	3,213	(4.6)	350	2M	6B
1394/04/06	3,451	3,325	3,487	3,368	(3.77)	561	3M	9B
1394/04/03	3,539	3,440	3,638	3,500	(3.02)	298	1M	5B
1394/04/02	3,779	3,550	3,779	3,609	(0.96)	236	1M	4B
1394/04/01	3,595	3,535	3,738	3,644	0.91	91	254K	924M
1394/03/31	3,598	3,565	3,688	3,611	(0.03)	67	114K	412M
1394/03/30	3,838	3,566	3,838	3,612	(3.76)	77	258K	931M
1394/03/27	3,580	3,580	3,770	3,753	4.51	146	632K	2B
1394/03/26	3,451	3,451	3,690	3,591	1.10	65	129K	463M
1394/03/25	3,643	3,476	3,650	3,552	(2.74)	139	589K	2B
1394/03/24	3,729	3,576	3,729	3,652	2.67	111	247K	902M
1394/03/23	3,455	3,455	3,565	3,557	4.74	37	143K	509M
1394/03/20	3,357	3,357	3,548	3,396	(3.88)	66	335K	1B
1394/03/19	3,839	3,525	3,839	3,533	(4.77)	66	199K	701M
1394/03/18	3,665	3,661	3,869	3,710	(2.32)	90	183K	680M
1394/03/17	3,780	3,702	3,898	3,798	(1.43)	63	162K	614M
1394/03/16	4,000	3,817	4,011	3,853	(4.08)	146	391K	2B
1394/03/12	4,140	3,905	4,140	4,017	(0.05)	269	994K	4B
1394/03/11	3,834	3,834	4,034	4,019	4.61	272	2M	6B
1394/03/10	3,832	3,786	3,979	3,842	(3.59)	324	875K	3B
1394/03/09	4,169	3,813	4,169	3,985	(0.7)	682	2M	10B
1394/03/06	3,955	3,899	4,025	4,013	4.67	178	1M	6B
1394/03/05	3,830	3,761	3,839	3,834	4.84	87	453K	2B
1394/03/04	3,598	3,570	3,689	3,657	4.07	208	642K	2B
1394/03/03	3,476	3,361	3,564	3,514	1.65	153	369K	1B
1394/03/02	3,550	3,439	3,699	3,457	(4.5)	127	405K	1B
1394/02/30	3,555	3,555	3,672	3,620	1.26	106	237K	858M
1394/02/29	3,577	3,461	3,578	3,575	3.89	170	392K	1B
1394/02/28	3,575	3,352	3,575	3,441	(1.06)	132	416K	1B
1394/02/27	3,480	3,476	3,630	3,478	(3.92)	73	242K	842M
1394/02/23	3,666	3,543	3,778	3,620	(1.9)	100	329K	1B
1394/02/22	3,442	3,442	3,726	3,690	2.99	377	1M	4B
1394/02/21	3,510	3,504	3,687	3,583	(1.84)	145	597K	2B
1394/02/20	3,644	3,644	3,850	3,650	(3.82)	199	881K	3B
1394/02/19	3,761	3,670	3,838	3,795	2.82	449	1M	5B
1394/02/16	3,688	3,553	3,746	3,691	2.47	433	2M	7B
1394/02/15	3,603	3,521	3,603	3,602	3.95	111	414K	1B
1394/02/14	3,369	3,344	3,503	3,465	2.85	449	1M	4B
1394/02/13	3,397	3,276	3,397	3,369	1.20	145	254K	855M
1394/02/09	3,300	3,300	3,399	3,329	(0.45)	58	87K	290M
1394/02/08	3,400	3,312	3,402	3,344	(3.07)	210	462K	2B
1394/02/07	3,459	3,309	3,520	3,450	0.12	156	304K	1B
1394/02/06	3,286	3,286	3,459	3,446	3.61	289	1M	4B
1394/02/05	3,300	3,296	3,419	3,326	(3.12)	189	452K	2B
1394/02/02	3,519	3,305	3,529	3,433	1.12	249	720K	2B
1394/02/01	3,337	3,321	3,402	3,395	3.76	146	466K	2B
1394/01/31	3,303	3,263	3,381	3,272	(3.71)	194	602K	2B
1394/01/30	3,599	3,368	3,599	3,398	(3.14)	168	371K	1B
1394/01/29	3,690	3,505	3,690	3,508	(3.92)	196	667K	2B
1394/01/26	3,600	3,581	3,733	3,651	1.44	177	449K	2B
1394/01/25	3,576	3,576	3,750	3,599	(3.38)	472	2M	8B
1394/01/24	3,607	3,607	3,607	3,725	(0.85)	9	28K	100M
1394/01/23	3,616	3,616	3,616	3,757	(0.24)	7	8K	30M
1394/01/22	3,646	3,646	3,646	3,766	(0.82)	15	27K	99M
1394/01/19	3,797	3,797	3,797	3,797	(3.99)	45	257K	976M
1394/01/18	3,827	3,827	3,827	3,955	(0.78)	8	26K	98M
1394/01/17	3,948	3,893	3,948	3,986	(1.7)	27	70K	274M
1394/01/16	4,078	3,855	4,078	4,055	3.39	123	621K	3B
1394/01/15	3,923	3,923	3,923	3,922	3.95	36	132K	517M
1394/01/11	3,763	3,763	3,900	3,773	(3.73)	174	442K	2B
1394/01/10	4,089	3,858	4,120	3,919	(2.46)	251	562K	2B
1394/01/09	3,989	3,989	4,105	4,018	18.04	380	1M	4B
1393/12/13	3,411	3,376	3,496	3,404	(3.19)	111	280K	953M
1393/12/12	3,600	3,490	3,601	3,516	(3.27)	159	513K	2B
1393/12/11	3,657	3,555	3,780	3,635	(1.78)	79	143K	522M
1393/12/10	3,650	3,650	3,750	3,701	0.27	73	178K	657M
1393/12/09	3,701	3,656	3,750	3,691	(1.49)	49	173K	638M
1393/12/06	3,800	3,686	3,810	3,747	(1.24)	54	70K	261M
1393/12/05	3,740	3,713	3,810	3,794	3.55	165	538K	2B
1393/12/04	3,846	3,650	3,846	3,664	(1.56)	94	304K	1B
1393/12/03	3,867	3,700	3,867	3,722	(3.15)	54	151K	562M
1393/12/02	3,817	3,816	4,000	3,843	(3.32)	144	459K	2B
1393/11/29	4,130	3,964	4,130	3,975	(3.73)	216	765K	3B
1393/11/28	4,205	4,038	4,205	4,129	2.10	502	2M	7B
1393/11/27	4,044	4,044	4,044	4,044	3.99	54	154K	621M
1393/11/26	3,947	3,947	3,947	3,889	2.45	19	74K	292M
1393/11/25	3,796	3,796	3,796	3,796	4.00	68	306K	1B
1393/11/21	3,710	3,562	3,710	3,650	(10.67)	207	806K	3B
1393/11/05	4,078	4,078	4,200	4,086	(3.79)	194	973K	4B
1393/11/04	4,198	4,198	4,198	4,247	(2.86)	20	86K	361M
1393/11/01	4,373	4,371	4,430	4,372	(3.98)	54	188K	821M
1393/10/30	4,551	4,527	4,620	4,553	(3.44)	81	202K	921M
1393/10/29	4,700	4,600	4,770	4,715	(0.8)	55	56K	261M
1393/10/28	4,900	4,703	4,900	4,753	(2.84)	117	301K	1B
1393/10/27	4,930	4,720	4,930	4,892	2.11	49	115K	563M
1393/10/24	4,789	4,725	4,850	4,791	(2.58)	127	213K	1B
1393/10/23	5,000	4,789	5,000	4,918	2.29	253	658K	3B
1393/10/22	4,789	4,789	4,815	4,808	3.84	63	145K	697M
1393/10/21	4,621	4,621	4,790	4,630	(3.8)	107	403K	2B
1393/10/20	4,730	4,703	4,730	4,813	(1.74)	39	53K	248M
1393/10/17	4,998	4,720	5,099	4,898	(0.16)	165	827K	4B
1393/10/16	4,888	4,888	5,194	4,906	(3.61)	196	440K	2B
1393/10/15	5,211	5,050	5,249	5,090	(3.23)	131	406K	2B
1393/10/14	5,100	5,100	5,355	5,260	2.06	324	674K	4B
1393/10/13	4,891	4,891	5,239	5,154	2.18	77	169K	873M
1393/10/10	5,111	5,001	5,298	5,044	(2.94)	72	152K	768M
1393/10/09	5,268	5,070	5,268	5,197	0.15	126	156K	812M
1393/10/08	5,210	5,139	5,439	5,189	(3.06)	255	591K	3B
1393/10/07	5,250	5,250	5,459	5,353	(0.85)	174	295K	2B
1393/10/06	5,499	5,200	5,499	5,399	0.0	319	707K	4B
1393/10/03	5,412	5,279	5,412	5,399	3.75	358	2M	8B
1393/10/01	5,190	5,180	5,210	5,204	3.87	52	209K	1B
1393/09/29	4,800	4,722	5,080	5,010	2.56	180	457K	2B
1393/09/26	5,089	4,824	5,089	4,885	(2.77)	133	305K	1B
1393/09/25	5,020	4,955	5,298	5,024	(2.65)	354	1M	7B
1393/09/24	5,166	5,159	5,200	5,161	(3.95)	71	548K	3B
1393/09/23	5,560	5,357	5,560	5,373	(3.71)	68	344K	2B
1393/09/19	5,603	5,563	5,750	5,580	(3.69)	182	513K	3B
1393/09/18	5,651	5,651	5,900	5,794	1.12	201	317K	2B
1393/09/17	5,870	5,600	5,870	5,730	0.10	207	468K	3B
1393/09/16	5,900	5,554	5,900	5,724	(0.59)	195	407K	2B
1393/09/15	5,420	5,420	5,806	5,758	3.13	356	1M	6B
1393/09/12	5,838	5,530	5,838	5,583	(3.04)	339	799K	4B
1393/09/11	5,900	5,680	6,080	5,758	(2.49)	239	570K	3B
1393/09/10	6,010	5,869	6,050	5,905	(3.4)	306	995K	6B
1393/09/09	6,161	6,098	6,202	6,113	(3.76)	125	494K	3B
1393/09/08	6,320	6,080	6,521	6,352	1.29	385	1M	6B
1393/09/05	6,248	6,248	6,600	6,271	(3.64)	410	2M	11B
1393/09/04	6,580	6,495	6,590	6,508	(3.8)	86	233K	2B
1393/09/03	6,800	6,550	7,050	6,765	(0.25)	419	1M	8B
1393/09/02	6,650	6,500	6,950	6,782	1.45	326	1M	8B
1393/09/01	6,651	6,610	6,890	6,685	(2.81)	422	1M	7B
1393/08/28	6,999	6,753	7,000	6,878	(1.49)	284	764K	5B
1393/08/27	7,150	6,841	7,150	6,982	(1.81)	406	1M	10B
1393/08/26	7,200	7,000	7,300	7,111	(1.4)	673	2M	13B
1393/08/25	7,390	7,157	7,400	7,212	(3.25)	763	2M	12B
1393/08/24	7,600	7,255	7,600	7,454	0.78	1,104	4M	28B
1393/08/21	7,397	7,360	7,397	7,396	3.98	225	1M	8B
1393/08/20	6,999	6,904	7,148	7,113	3.48	853	4M	32B
1393/08/19	6,772	6,760	7,048	6,874	(0.26)	351	1M	8B
1393/08/18	6,984	6,700	6,998	6,892	(0.17)	356	2M	16B
1393/08/17	6,741	6,700	6,998	6,904	2.57	519	2M	16B
1393/08/14	6,700	6,602	6,905	6,731	(0.93)	621	2M	11B
1393/08/11	6,845	6,780	7,019	6,794	(3.79)	614	2M	13B
1393/08/10	7,110	6,891	7,248	7,062	1.00	532	1M	11B
1393/08/07	6,998	6,900	7,006	6,992	3.79	644	3M	21B
1393/08/06	6,620	6,620	6,840	6,737	0.54	234	857K	6B
1393/08/05	6,795	6,551	6,858	6,701	(0.16)	301	672K	5B
1393/08/04	6,960	6,643	6,960	6,712	(2.99)	345	1M	8B
1393/08/03	6,701	6,701	6,989	6,919	2.32	315	947K	7B
1393/07/30	6,835	6,719	6,884	6,762	(3.37)	547	2M	17B
1393/07/29	7,000	6,920	7,179	6,998	(1.59)	569	2M	12B
1393/07/28	6,900	6,890	7,146	7,111	3.48	594	3M	18B
1393/07/27	6,850	6,674	6,998	6,872	0.90	433	2M	10B
1393/07/26	6,888	6,600	7,098	6,811	(0.61)	871	3M	22B
1393/07/23	6,853	6,853	6,853	6,853	3.99	102	1M	7B
1393/07/22	6,591	6,440	6,591	6,590	3.98	175	1M	7B
1393/07/20	6,330	6,195	6,342	6,338	3.92	578	4M	22B
1393/07/19	6,078	6,000	6,116	6,099	3.71	220	843K	5B
1393/07/16	5,798	5,690	5,890	5,881	3.83	316	2M	10B
1393/07/15	5,535	5,360	5,698	5,664	3.38	557	3M	17B
1393/07/14	5,480	5,373	5,540	5,479	1.44	162	420K	2B
1393/07/12	5,530	5,377	5,530	5,401	(0.84)	66	174K	937M
1393/07/09	5,586	5,399	5,588	5,447	(1.87)	127	274K	1B
1393/07/08	5,499	5,352	5,640	5,551	1.91	218	461K	3B
1393/07/07	5,365	5,365	5,535	5,447	(0.58)	138	345K	2B
1393/07/06	5,272	5,272	5,575	5,479	2.01	184	361K	2B
1393/07/05	5,420	5,352	5,597	5,371	(3.66)	222	575K	3B
1393/07/02	5,773	5,472	5,773	5,575	(2.19)	237	532K	3B
1393/07/01	5,600	5,452	5,790	5,700	1.68	317	730K	4B
1393/06/31	5,395	5,390	5,640	5,606	3.36	310	765K	4B
1393/06/30	5,290	5,290	5,489	5,424	1.63	182	348K	2B
1393/06/29	5,432	5,269	5,600	5,337	(2.75)	215	462K	2B
1393/06/26	5,410	5,410	5,690	5,488	(1.74)	130	229K	1B
1393/06/25	5,749	5,578	5,749	5,585	(3.87)	231	590K	3B
1393/06/24	5,920	5,602	5,924	5,810	(0.22)	356	2M	10B
1393/06/23	5,830	5,720	5,899	5,823	2.21	614	1M	6B
1393/06/22	5,635	5,581	5,709	5,697	3.77	179	499K	3B
1393/06/19	5,517	5,400	5,679	5,490	(1.68)	272	500K	3B
1393/06/18	5,800	5,573	5,800	5,584	(3.81)	560	2M	9B
1393/06/17	5,600	5,600	5,920	5,805	1.03	252	653K	4B
1393/06/16	5,830	5,712	5,989	5,746	(3.41)	358	888K	5B
1393/06/15	6,097	5,913	6,188	5,949	(3.41)	190	802K	5B
1393/06/12	6,300	6,078	6,300	6,159	(1.46)	192	533K	3B
1393/06/11	6,140	6,070	6,298	6,250	3.17	566	2M	10B
1393/06/10	6,000	6,000	6,140	6,058	0.61	254	1M	7B
1393/06/09	6,000	5,950	6,140	6,021	0.03	132	414K	2B
1393/06/08	6,015	5,987	6,150	6,019	(3.46)	140	520K	3B
1393/06/05	6,239	6,000	6,283	6,235	3.19	666	2M	12B
1393/06/04	5,850	5,850	6,069	6,042	3.53	330	1M	8B
1393/06/03	6,000	5,788	6,000	5,836	(2.16)	180	409K	2B
1393/06/02	5,810	5,810	6,129	5,965	(0.25)	217	514K	3B
1393/06/01	6,100	5,961	6,100	5,980	(3.69)	299	1M	7B
1393/05/29	6,492	6,070	6,492	6,209	(1.3)	368	942K	6B
1393/05/28	6,014	6,014	6,349	6,291	3.05	679	2M	12B
1393/05/27	5,950	5,950	6,244	6,105	0.08	415	1M	6B
1393/05/26	5,990	5,951	6,279	6,100	(1.47)	376	1M	7B
1393/05/25	6,318	6,078	6,436	6,191	(1.71)	376	1M	7B
1393/05/22	6,200	6,160	6,318	6,299	3.69	672	3M	19B
1393/05/21	6,000	5,932	6,119	6,075	3.25	384	2M	9B
1393/05/20	5,832	5,819	5,888	5,884	3.92	300	828K	5B
1393/05/19	5,510	5,510	5,850	5,662	(0.56)	481	964K	5B
1393/05/18	5,937	5,647	5,937	5,694	(3.2)	516	1M	6B
1393/05/15	6,000	5,675	6,030	5,882	(0.49)	737	3M	16B
1393/05/14	5,640	5,640	5,928	5,911	3.70	355	1M	6B
1393/05/13	5,585	5,573	5,960	5,700	(1.81)	302	612K	3B
1393/05/12	6,090	5,789	6,090	5,805	(3.73)	46	148K	859M
1393/05/11	6,030	5,881	6,098	6,030	2.53	148	449K	3B
1393/04/29	5,990	5,990	6,279	6,008	(3.7)	131	327K	2B
1393/04/25	6,222	6,222	6,400	6,239	(3.73)	395	2M	12B
1393/04/24	6,710	6,428	6,778	6,481	(3.2)	120	371K	2B
1393/04/23	6,401	6,401	6,787	6,695	2.35	263	598K	4B
1393/04/22	6,859	6,528	6,859	6,541	(3.81)	247	1M	8B
1393/04/21	7,089	6,620	7,099	6,800	(1.38)	418	1M	7B
1393/04/18	6,911	6,683	6,911	6,895	3.75	563	3M	19B
1393/04/17	6,646	6,646	6,646	6,646	3.99	22	146K	973M
1393/04/10	6,401	6,333	6,588	6,391	(3.11)	376	1M	9B
1393/04/09	6,850	6,410	6,899	6,596	(1.21)	758	2M	10B
1393/04/08	6,579	6,530	6,710	6,677	3.49	859	3M	17B
1393/04/07	6,465	6,236	6,465	6,452	3.78	777	2M	16B
1393/04/04	6,150	6,104	6,227	6,217	3.82	377	2M	13B
1393/04/03	6,179	5,884	6,179	5,988	(2.3)	199	813K	5B
1393/04/02	6,220	6,098	6,378	6,129	(3.51)	180	548K	3B
1393/04/01	6,339	6,201	6,380	6,352	3.54	315	1M	8B
1393/03/31	5,920	5,920	6,216	6,135	2.64	281	1M	7B
1393/03/28	5,853	5,853	6,190	5,977	(1.95)	457	3M	18B
1393/03/27	6,398	6,048	6,398	6,096	(3.22)	162	557K	3B
1393/03/26	6,275	6,022	6,357	6,299	3.04	594	2M	15B
1393/03/25	6,170	6,065	6,440	6,113	(3.23)	484	2M	11B
1393/03/24	6,522	6,022	6,522	6,317	0.72	969	5M	31B
1393/03/21	6,272	6,272	6,272	6,272	4.00	38	151K	946M
1393/03/20	5,800	5,792	6,118	6,031	2.52	265	2M	10B
1393/03/19	5,967	5,700	5,969	5,883	2.49	914	4M	26B
1393/03/18	5,744	5,650	5,744	5,740	3.91	190	1M	8B
1393/03/17	5,524	5,524	5,524	5,524	3.99	52	531K	3B
1393/03/13	5,314	5,314	5,314	5,312	3.95	36	119K	631M
1393/03/12	5,081	5,070	5,114	5,110	3.90	353	1M	7B
1393/03/11	4,870	4,781	4,999	4,918	1.70	417	2M	8B
1393/03/10	4,850	4,784	4,878	4,836	1.09	185	549K	3B
1393/03/07	4,785	4,710	4,785	4,784	3.98	138	573K	3B
1393/03/05	4,571	4,460	4,753	4,601	0.66	126	308K	1B
1393/03/04	4,615	4,540	4,705	4,571	(2.95)	88	243K	1B
1393/03/03	4,815	4,671	4,849	4,710	(1.81)	99	363K	2B
1393/02/31	4,800	4,706	4,900	4,797	(1.17)	74	481K	2B
1393/02/30	4,616	4,616	4,918	4,854	2.64	108	471K	2B
1393/02/29	4,979	4,695	4,980	4,729	(3.29)	119	386K	2B
1393/02/28	4,675	4,675	4,990	4,890	1.10	153	345K	2B
1393/02/27	4,822	4,822	5,025	4,837	(3.68)	158	579K	3B
1393/02/24	5,038	4,652	5,038	5,022	3.65	332	2M	9B
1393/02/22	4,845	4,845	4,845	4,845	3.99	43	244K	1B
1393/02/21	4,580	4,440	4,764	4,659	1.70	151	590K	3B
1393/02/20	4,800	4,531	4,800	4,581	(2.7)	101	173K	794M
1393/02/17	4,566	4,566	4,800	4,708	(0.4)	99	300K	1B
1393/02/16	4,801	4,628	4,920	4,727	(1.89)	131	290K	1B
1393/02/15	4,702	4,700	4,850	4,818	1.52	123	363K	2B
1393/02/14	4,800	4,713	4,949	4,746	(3.32)	105	162K	770M
1393/02/13	4,999	4,732	4,999	4,909	2.04	92	226K	1B
1393/02/10	4,800	4,700	4,868	4,811	2.17	114	398K	2B
1393/02/09	4,760	4,693	4,980	4,709	(3.66)	133	300K	1B
1393/02/08	5,000	4,872	5,000	4,888	(3.67)	153	527K	3B
1393/02/07	5,299	4,910	5,299	5,074	(0.59)	207	811K	4B
1393/02/06	5,112	5,003	5,130	5,104	3.47	186	625K	3B
1393/02/03	4,926	4,872	5,111	4,933	(2.78)	261	1M	6B
1393/02/02	5,116	4,927	5,116	5,074	3.13	228	1M	6B
1393/02/01	4,918	4,861	4,926	4,920	3.86	63	311K	2B
1393/01/31	4,678	4,570	4,751	4,737	3.68	173	752K	4B
1393/01/30	4,695	4,335	4,695	4,569	1.20	221	721K	3B
1393/01/27	4,498	4,440	4,522	4,515	3.82	139	531K	2B
1393/01/26	4,267	4,267	4,500	4,349	(2.14)	240	673K	3B
1393/01/25	4,444	4,444	4,600	4,444	(4.0)	73	387K	2B
1393/01/24	4,585	4,564	4,675	4,629	(2.63)	27	83K	378M
1393/01/23	4,744	4,658	4,990	4,754	(2.02)	236	472K	2B
1393/01/20	5,050	4,824	5,090	4,852	(3.42)	199	662K	3B
1393/01/19	4,940	4,889	5,257	5,024	(0.99)	218	483K	2B
1393/01/18	5,059	5,059	5,250	5,074	(3.7)	191	618K	3B
1393/01/17	5,438	5,262	5,438	5,269	(3.87)	65	133K	699M
1393/01/16	5,555	5,350	5,555	5,481	2.60	292	855K	5B
1393/01/11	5,298	5,298	5,344	5,342	3.95	177	861K	5B
1393/01/10	5,000	5,000	5,204	5,139	2.70	172	500K	3B
1393/01/09	5,160	4,963	5,360	5,004	(3.19)	268	675K	3B
1393/01/06	5,212	5,001	5,212	5,169	3.13	430	2M	9B
1393/01/05	5,016	4,960	5,016	5,012	3.90	81	843K	4B
1392/12/28	4,824	4,824	4,824	4,824	3.99	32	147K	709M
1392/12/27	4,704	4,704	4,704	4,639	2.54	12	76K	360M
1392/12/26	4,591	4,591	4,591	4,524	2.47	16	74K	340M
1392/12/25	4,509	4,509	4,509	4,415	1.82	11	55K	248M
1392/12/24	4,339	4,200	4,355	4,336	3.53	59	209K	906M
1392/12/21	4,126	4,126	4,350	4,188	(2.54)	254	2M	6B
1392/12/20	4,560	4,233	4,560	4,297	(2.54)	128	709K	3B
1392/12/19	4,400	4,361	4,652	4,409	(2.93)	527	3M	13B
1392/12/18	4,541	4,400	4,700	4,542	(47.7)	141	1M	6B
1392/11/30	8,340	8,340	8,340	8,684	(0.03)	3	965	8M
1392/11/29	8,411	8,411	8,411	8,687	(0.84)	4	25K	212M
1392/11/28	8,727	8,727	8,727	8,761	(3.62)	46	109K	949M
1392/11/27	8,730	8,730	8,730	9,090	(0.03)	6	1K	9M
1392/11/26	8,731	8,731	8,731	9,093	(0.01)	4	390	3M
1392/11/21	8,732	8,732	8,732	9,094	(0.01)	2	233	2M
1392/11/20	8,733	8,733	8,733	9,095	(0.01)	2	228	2M
1392/11/19	8,736	8,736	8,736	9,096	(0.03)	4	869	8M
1392/11/16	8,736	8,736	8,736	9,099	(0.01)	5	429	4M
1392/11/15	9,100	9,100	9,100	9,100	(4.0)	119	267K	2B
1392/11/14	9,610	9,230	9,750	9,479	4.05	950	3M	32B
1392/09/23	8,630	8,628	9,346	9,110	1.37	691	3M	30B
1392/09/20	8,987	8,987	8,987	8,987	3.99	70	465K	4B
1392/09/19	8,642	8,642	8,642	8,642	4.00	56	363K	3B
1392/09/18	8,311	8,311	8,311	8,310	3.98	40	120K	995M
1392/09/17	7,994	7,994	7,994	7,992	3.97	37	119K	952M
1392/09/16	7,512	7,512	7,924	7,687	0.88	164	700K	5B
1392/09/13	7,523	7,523	7,523	7,620	(2.76)	40	83K	622M
1392/09/12	7,637	7,637	7,637	7,836	(1.5)	32	45K	343M
1392/09/11	7,824	7,824	7,824	7,955	(2.38)	20	72K	560M
1392/09/10	8,230	8,117	8,300	8,149	(3.62)	239	689K	6B
1392/09/09	8,990	8,333	8,990	8,455	(2.59)	767	2M	20B
1392/09/06	8,680	8,680	8,680	8,680	3.99	86	506K	4B
1392/09/05	8,347	8,347	8,347	8,347	4.00	39	153K	1B
1392/09/04	8,112	8,112	8,112	8,026	2.90	25	87K	704M
1392/09/03	7,800	7,800	7,800	7,800	4.00	74	705K	6B
1392/09/02	7,380	7,200	7,553	7,500	3.26	378	1M	9B
1392/08/29	7,263	7,050	7,263	7,263	3.99	388	2M	14B
1392/08/28	6,984	6,984	6,984	6,984	3.99	25	330K	2B
1392/08/27	6,726	6,571	6,728	6,716	3.80	167	1M	7B
1392/08/26	6,492	6,240	6,492	6,470	3.64	464	2M	16B
1392/08/25	6,243	6,243	6,243	6,243	4.00	32	207K	1B
1392/08/21	5,940	5,850	6,044	6,003	3.29	119	638K	4B
1392/08/20	5,980	5,702	5,980	5,812	(2.14)	479	2M	10B
1392/08/19	5,959	5,730	5,959	5,939	3.65	729	5M	29B
1392/08/18	5,730	5,730	5,730	5,730	3.99	32	154K	880M
1392/08/15	5,651	5,651	5,651	5,510	1.40	24	42K	239M
1392/08/14	5,434	5,434	5,434	5,434	4.00	20	142K	774M
1392/08/13	5,255	5,255	5,255	5,225	3.40	20	102K	536M
1392/08/12	4,998	4,833	5,116	5,053	2.70	121	496K	3B
1392/08/11	5,070	4,834	5,070	4,920	(0.12)	253	759K	4B
1392/08/08	4,844	4,844	5,100	4,926	(2.36)	343	1M	7B
1392/08/07	5,030	4,998	5,150	5,045	(3.09)	267	1M	6B
1392/08/06	5,205	5,205	5,300	5,206	(3.97)	173	725K	4B
1392/08/05	5,520	5,411	5,748	5,421	(3.81)	200	989K	5B
1392/08/04	5,799	5,629	5,799	5,636	(3.87)	246	1M	6B
1392/08/01	5,750	5,600	5,967	5,863	2.18	320	1M	6B
1392/07/30	5,680	5,505	5,769	5,738	3.42	331	1M	7B
1392/07/29	5,198	5,198	5,630	5,548	2.48	452	2M	12B
1392/07/28	5,414	5,414	5,414	5,414	(3.99)	75	180K	974M
1392/07/27	5,698	5,280	5,698	5,639	2.92	690	3M	17B
1392/07/23	5,479	5,479	5,479	5,479	3.99	55	670K	4B
1392/07/22	5,269	5,200	5,269	5,269	3.99	240	2M	9B
1392/07/21	5,200	5,200	5,200	5,067	1.34	14	40K	208M
1392/07/20	5,105	5,105	5,105	5,000	1.85	11	56K	284M
1392/07/17	4,911	4,911	4,911	4,909	3.94	14	118K	582M
1392/07/16	4,747	4,747	4,747	4,723	3.46	13	104K	493M
1392/07/15	4,566	4,550	4,566	4,565	3.96	174	2M	7B
1392/07/14	4,418	4,418	4,418	4,391	3.34	22	101K	447M
1392/07/13	4,281	4,281	4,281	4,249	3.21	17	97K	414M
1392/07/10	4,122	4,050	4,122	4,117	3.86	121	872K	4B
1392/07/09	3,741	3,741	4,048	3,964	1.82	231	1M	5B
1392/07/08	3,893	3,893	3,893	3,893	(4.0)	36	233K	909M
1392/07/07	4,213	3,889	4,213	4,055	0.10	280	2M	8B
1392/07/06	4,152	4,152	4,152	4,051	1.45	9	44K	181M
1392/07/03	4,102	4,102	4,102	3,993	1.22	6	37K	151M
1392/07/02	3,997	3,997	3,997	3,945	2.63	12	79K	317M
1392/07/01	3,844	3,844	3,844	3,844	3.98	17	125K	479M
1392/06/31	3,728	3,728	3,728	3,697	3.12	18	94K	351M
1392/06/30	3,617	3,617	3,617	3,585	3.08	16	92K	334M
1392/06/27	3,449	3,317	3,586	3,478	85.30	261	2M	6B
1392/03/26	3,036	2,809	3,036	2,916	(0.14)	201	1M	3B
1392/03/25	2,920	2,920	2,920	2,920	3.99	47	659K	2B
1392/03/22	2,808	2,808	2,808	2,808	4.00	41	345K	968M
1392/03/21	2,715	2,600	2,771	2,700	1.31	246	789K	2B
1392/03/20	2,643	2,643	2,750	2,665	(3.2)	173	1M	3B
1392/03/19	2,665	2,665	2,665	2,753	(0.83)	12	17K	44M
1392/03/18	2,883	2,768	2,883	2,776	(3.71)	31	222K	616M
1392/03/13	2,850	2,785	2,890	2,883	3.74	235	1M	3B
1392/03/12	2,788	2,700	2,788	2,779	3.66	164	796K	2B
1392/03/11	2,681	2,670	2,681	2,681	4.00	277	2M	5B
1392/03/08	2,578	2,578	2,578	2,578	3.99	115	2M	4B
1392/03/07	2,479	2,479	2,479	2,479	3.98	7	80K	198M
1392/03/06	2,384	2,384	2,384	2,384	3.97	19	222K	530M
1392/03/05	2,293	2,293	2,293	2,293	3.99	22	155K	355M
1392/03/04	2,205	2,205	2,205	2,205	3.96	12	138K	304M
1392/03/01	2,133	2,030	2,142	2,121	2.96	55	229K	486M
1392/02/31	2,060	2,060	2,060	2,060	3.99	38	316K	650M
1392/02/30	1,981	1,981	1,981	1,981	3.99	51	268K	531M
1392/02/29	1,901	1,901	2,050	1,905	(3.79)	51	227K	432M
1392/02/28	1,940	1,908	1,940	1,980	(0.35)	4	7K	13M
1392/02/25	2,020	1,952	2,090	1,987	(2.26)	75	267K	531M
1392/02/24	2,050	2,029	2,050	2,033	(3.79)	45	113K	231M
1392/02/23	2,121	2,110	2,122	2,113	(3.82)	74	250K	528M
1392/02/22	2,320	2,185	2,320	2,197	(3.47)	143	765K	2B
1392/02/21	2,342	2,248	2,350	2,276	(2.78)	178	475K	1B
1392/02/18	2,342	2,301	2,342	2,341	3.95	184	943K	2B
1392/02/17	2,254	2,239	2,254	2,252	3.87	88	570K	1B
1392/02/16	2,080	2,055	2,194	2,168	2.75	122	689K	1B
1392/02/15	2,081	2,080	2,200	2,110	(2.59)	157	1M	2B
1392/02/14	2,190	2,160	2,220	2,166	(3.69)	195	1M	2B
1392/02/11	2,295	2,119	2,295	2,249	1.90	417	3M	6B
1392/02/10	2,246	2,246	2,246	2,207	2.18	12	44K	98M
1392/02/09	2,160	2,160	2,160	2,160	4.00	12	113K	244M
1392/02/08	2,077	2,077	2,077	2,077	3.95	76	787K	2B
1392/02/07	2,000	1,969	2,002	1,998	3.79	107	1M	2B
1392/02/04	1,926	1,900	1,926	1,925	3.94	76	601K	1B
1392/02/03	1,851	1,850	1,853	1,852	3.93	69	388K	719M
1392/02/02	1,751	1,686	1,826	1,782	1.48	295	2M	4B
1392/02/01	1,795	1,752	1,795	1,756	(3.73)	34	82K	145M
1392/01/31	1,830	1,774	1,830	1,824	3.64	326	2M	4B
1392/01/28	1,774	1,774	1,774	1,760	3.17	9	63K	112M
1392/01/27	1,706	1,706	1,706	1,706	3.96	13	80K	136M
1392/01/26	1,641	1,641	1,641	1,641	3.99	24	120K	196M
1392/01/24	1,560	1,510	1,622	1,578	34.41	281	2M	3B
1391/12/21	1,209	1,165	1,209	1,174	(1.92)	25	83K	98M
1391/12/20	1,217	1,180	1,217	1,197	1.70	29	85K	102M
1391/12/19	1,170	1,156	1,217	1,177	(0.08)	39	87K	103M
1391/12/16	1,185	1,160	1,225	1,178	(1.67)	54	207K	243M
1391/12/15	1,221	1,183	1,230	1,198	(2.68)	55	159K	191M
1391/12/14	1,240	1,200	1,255	1,231	1.15	27	82K	101M
1391/12/13	1,222	1,213	1,240	1,217	(3.64)	50	254K	309M
1391/12/12	1,279	1,210	1,282	1,263	2.43	39	142K	180M
1391/12/09	1,298	1,213	1,298	1,233	(2.38)	44	124K	153M
1391/12/08	1,178	1,178	1,272	1,263	3.19	44	132K	167M
1391/12/07	1,268	1,211	1,268	1,224	(2.93)	35	60K	73M
1391/12/06	1,251	1,247	1,289	1,261	(2.85)	30	61K	76M
1391/12/05	1,279	1,275	1,349	1,298	(2.26)	86	221K	287M
1391/12/02	1,380	1,278	1,380	1,328	(0.23)	109	424K	563M
1391/12/01	1,349	1,349	1,349	1,331	2.54	18	52K	71M
1391/11/30	1,298	1,298	1,298	1,298	3.92	15	86K	112M
1391/11/29	1,257	1,257	1,257	1,249	3.31	24	67K	84M
1391/11/28	1,170	1,170	1,215	1,209	3.42	68	323K	391M
1391/11/25	1,168	1,152	1,210	1,169	(2.5)	33	105K	122M
1391/11/24	1,200	1,200	1,230	1,199	0.25	15	33K	40M
1391/11/23	1,180	1,180	1,230	1,196	1.01	31	98K	117M
1391/11/21	1,185	1,150	1,227	1,184	0.17	42	90K	107M
1391/11/18	1,133	1,133	1,200	1,182	1.63	42	168K	199M
1391/11/17	1,104	1,104	1,192	1,163	1.39	49	149K	174M
1391/11/16	1,153	1,144	1,170	1,147	(3.69)	52	215K	247M
1391/11/15	1,203	1,175	1,245	1,191	(2.54)	32	92K	110M
1391/11/14	1,250	1,208	1,250	1,222	(2.78)	60	216K	264M
1391/11/11	1,253	1,250	1,329	1,257	(2.26)	42	197K	247M
1391/11/09	1,256	1,256	1,329	1,286	(1.68)	29	69K	88M
1391/11/08	1,310	1,301	1,330	1,308	(3.33)	32	149K	195M
1391/11/07	1,360	1,326	1,399	1,353	(0.81)	18	30K	40M
1391/11/04	1,411	1,325	1,412	1,364	0.29	16	19K	26M
1391/11/03	1,362	1,359	1,402	1,360	(3.89)	31	207K	281M
1391/11/02	1,420	1,400	1,449	1,415	0.57	61	185K	261M
1391/11/01	1,410	1,401	1,454	1,407	(3.43)	42	155K	218M
1391/10/30	1,430	1,378	1,470	1,457	2.90	44	133K	194M
1391/10/27	1,389	1,389	1,428	1,416	3.06	38	82K	116M
1391/10/26	1,371	1,358	1,399	1,374	(2.76)	20	61K	82M
1391/10/25	1,421	1,397	1,428	1,413	(2.89)	71	209K	295M
1391/10/24	1,428	1,428	1,480	1,455	0.76	70	249K	362M
1391/10/20	1,410	1,400	1,456	1,444	3.14	71	394K	570M
1391/10/19	1,386	1,386	1,439	1,400	(0.99)	59	256K	359M
1391/10/18	1,464	1,411	1,464	1,414	(3.68)	69	443K	626M
1391/10/17	1,488	1,430	1,488	1,468	1.73	104	487K	715M
1391/10/13	1,420	1,402	1,474	1,443	(0.07)	55	440K	635M
1391/10/12	1,450	1,403	1,479	1,444	(0.14)	54	241K	348M
1391/10/11	1,433	1,370	1,474	1,446	1.83	226	2M	2B
1391/10/10	1,420	1,420	1,420	1,420	3.95	39	239K	339M
1391/10/09	1,366	1,366	1,366	1,366	3.96	65	572K	781M
1391/10/06	1,260	1,260	1,323	1,314	3.22	81	315K	414M
1391/10/05	1,296	1,253	1,300	1,273	(2.45)	78	287K	366M
1391/10/04	1,359	1,301	1,359	1,305	(3.69)	126	730K	952M
1391/10/03	1,362	1,352	1,398	1,355	(3.56)	153	872K	1B
1391/10/02	1,350	1,350	1,430	1,405	1.89	86	515K	723M
1391/09/29	1,365	1,336	1,414	1,379	1.10	106	427K	589M
1391/09/28	1,330	1,330	1,365	1,364	3.88	56	605K	825M
1391/09/27	1,350	1,296	1,350	1,313	(2.74)	159	867K	1B
1391/09/26	1,390	1,332	1,399	1,350	(2.03)	108	504K	680M
1391/09/25	1,442	1,350	1,442	1,378	(1.64)	113	513K	707M
1391/09/22	1,450	1,380	1,452	1,401	(2.37)	148	631K	885M
1391/09/21	1,430	1,410	1,455	1,435	0.77	56	197K	282M
1391/09/20	1,422	1,400	1,466	1,424	(1.25)	84	415K	591M
1391/09/19	1,498	1,425	1,498	1,442	(2.04)	50	265K	382M
1391/09/18	1,430	1,425	1,479	1,472	3.44	163	1M	2B
1391/09/15	1,455	1,415	1,489	1,423	(3.39)	337	2M	3B
1391/09/14	1,498	1,431	1,498	1,473	0.0	47	259K	381M
1391/09/13	1,450	1,435	1,497	1,473	0.61	54	320K	472M
1391/09/12	1,500	1,457	1,500	1,464	(3.49)	124	740K	1B
1391/09/11	1,539	1,500	1,539	1,517	1.81	102	457K	694M
1391/09/08	1,425	1,425	1,509	1,490	2.69	91	627K	934M
1391/09/07	1,454	1,431	1,479	1,451	(0.41)	65	223K	323M
1391/09/06	1,527	1,441	1,527	1,457	(2.8)	80	489K	713M
1391/09/01	1,421	1,421	1,523	1,499	2.04	90	318K	477M
1391/08/30	1,469	1,469	1,490	1,469	(3.99)	60	395K	580M
1391/08/29	1,588	1,466	1,588	1,530	0.20	204	2M	3B
1391/08/28	1,520	1,500	1,530	1,527	3.74	188	980K	1B
1391/08/27	1,420	1,420	1,487	1,472	2.94	84	618K	910M
1391/08/24	1,499	1,416	1,499	1,430	(2.99)	201	2M	2B
1391/08/23	1,481	1,445	1,500	1,474	0.41	126	624K	920M
1391/08/22	1,460	1,447	1,518	1,468	(2.39)	218	1M	2B
1391/08/21	1,580	1,493	1,598	1,504	(3.28)	103	514K	772M
1391/08/20	1,630	1,543	1,630	1,555	(3.24)	369	1M	2B
1391/08/17	1,514	1,514	1,617	1,607	3.34	187	1M	2B
1391/08/16	1,579	1,527	1,637	1,555	(2.2)	211	1M	2B
1391/08/15	1,629	1,513	1,629	1,590	1.47	299	2M	3B
1391/08/14	1,567	1,567	1,567	1,567	3.98	15	113K	177M
1391/08/10	1,516	1,464	1,516	1,507	3.36	177	1M	2B
1391/08/09	1,460	1,430	1,460	1,458	3.85	149	1M	2B
1391/08/08	1,340	1,340	1,409	1,404	3.62	133	1M	2B
1391/08/07	1,380	1,351	1,380	1,355	(3.7)	154	976K	1B
1391/08/06	1,448	1,370	1,448	1,407	0.36	230	1M	2B
1391/08/03	1,402	1,375	1,402	1,402	3.93	309	4M	5B
1391/08/02	1,349	1,349	1,349	1,349	3.93	18	181K	244M
1391/08/01	1,340	1,274	1,364	1,298	(2.19)	270	2M	3B
1391/07/30	1,283	1,283	1,334	1,327	11.70	456	5M	6B
1391/07/29	1,219	1,219	1,219	1,188	1.28	6	27K	33M
1391/07/26	1,180	1,180	1,180	1,173	3.35	7	68K	80M
1391/07/25	1,171	1,171	1,171	1,135	0.80	5	15K	18M
1391/07/24	1,126	1,126	1,126	1,126	3.97	13	79K	89M
1391/07/23	1,083	1,083	1,083	1,083	3.93	22	220K	239M
1391/07/22	1,020	1,020	1,043	1,042	3.89	52	421K	438M
1391/07/19	1,054	996	1,054	1,003	(3.28)	109	728K	730M
1391/07/18	1,037	1,033	1,037	1,037	3.91	131	945K	979M
1391/07/17	1,000	980	1,018	998	1.94	111	988K	986M
1391/07/16	981	970	981	979	(1.41)	24	91K	89M
1391/07/15	1,030	980	1,030	993	(1.49)	42	275K	274M
1391/07/12	990	990	1,018	1,008	2.96	82	561K	566M
1391/07/11	978	978	1,000	979	(3.83)	43	280K	275M
1391/07/10	1,020	1,016	1,021	1,018	(3.78)	76	209K	213M
1391/07/09	1,073	1,015	1,073	1,058	2.52	188	2M	2B
1391/07/08	1,032	1,031	1,032	1,032	3.93	61	587K	606M
1391/07/05	973	960	1,000	993	3.22	187	1M	1B
1391/07/04	975	953	975	962	0.10	54	299K	288M
1391/07/03	970	943	973	961	(1.94)	68	264K	254M
1391/07/02	1,015	945	1,015	980	0.10	141	886K	868M
1391/07/01	978	978	979	979	3.93	58	402K	393M
1391/06/29	920	920	950	942	3.06	104	651K	614M
1391/06/28	928	900	928	914	(1.4)	127	682K	623M
1391/06/27	922	922	948	927	0.32	29	100K	92M
1391/06/26	955	917	955	924	(3.25)	53	257K	238M
1391/06/25	950	947	975	955	(0.1)	56	373K	357M
1391/06/21	975	953	1,000	956	(3.63)	89	538K	514M
1391/06/20	979	955	1,018	992	0.40	79	444K	440M
1391/06/19	985	979	1,030	988	(3.04)	47	262K	259M
1391/06/18	1,022	981	1,055	1,019	0.20	99	702K	715M
1391/06/15	1,025	981	1,025	1,017	3.14	107	962K	979M
1391/06/14	985	978	988	986	3.79	104	719K	710M
1391/06/13	952	930	952	950	3.71	69	318K	302M
1391/06/12	884	882	929	916	2.46	28	132K	121M
1391/06/06	902	895	916	894	0.22	7	12K	11M
1391/06/05	908	885	908	892	(2.41)	50	301K	269M
1391/06/04	924	909	926	914	(1.19)	57	286K	261M
1391/06/01	926	922	930	925	(1.18)	19	81K	75M
1391/05/31	950	929	950	936	(1.58)	30	68K	63M
1391/05/28	934	934	956	951	0.63	14	56K	54M
1391/05/25	916	916	954	945	1.07	42	91K	86M
1391/05/24	955	920	969	935	(1.27)	27	120K	112M
1391/05/23	901	901	952	947	3.05	44	181K	171M
1391/05/22	990	916	990	919	(3.67)	76	320K	294M
1391/05/21	954	952	954	954	3.92	28	171K	163M
1391/05/18	942	942	942	918	0.0	1	10	9K
1391/05/17	926	917	926	918	(3.87)	60	379K	348M
1391/05/16	959	923	963	955	3.13	32	137K	131M
1391/05/15	926	926	930	926	(3.94)	31	187K	173M
1391/05/14	978	961	978	964	(3.7)	24	146K	141M
1391/05/11	1,028	977	1,028	1,001	(0.89)	22	86K	86M
1391/05/10	1,010	982	1,018	1,010	3.17	46	245K	247M
1391/05/09	960	921	996	979	2.19	122	935K	916M
1391/05/08	961	956	961	958	(3.72)	45	137K	131M
1391/05/07	1,040	982	1,040	995	(2.64)	54	321K	320M
1391/05/04	1,000	1,000	1,030	1,022	(0.49)	28	90K	92M
1391/05/03	1,070	1,001	1,070	1,027	(0.96)	45	168K	172M
1391/04/26	1,065	1,031	1,065	1,037	(2.81)	23	219K	227M
1391/04/21	1,067	1,065	1,067	1,067	4.00	49	350K	373M
1391/04/14	1,030	1,024	1,069	1,026	(3.75)	95	622K	638M
1391/04/13	1,100	1,050	1,129	1,066	(2.47)	121	470K	501M
1391/04/12	1,088	1,080	1,096	1,093	3.70	95	778K	851M
1391/04/11	1,096	1,017	1,096	1,054	(0.19)	8	9K	9M
1391/04/10	1,051	1,051	1,130	1,056	(3.47)	130	1M	1B
1391/04/07	1,055	1,055	1,055	1,094	(0.36)	10	7K	7M
1391/04/06	1,063	1,063	1,063	1,098	(0.81)	4	17K	18M
1391/03/31	1,085	1,084	1,085	1,107	(0.36)	3	11K	12M
1391/03/30	1,129	1,070	1,130	1,111	1.55	29	75K	83M
1391/03/28	1,110	1,089	1,120	1,094	(3.53)	42	251K	274M
1391/03/27	1,150	1,126	1,160	1,134	(3.24)	55	456K	517M
1391/03/24	1,191	1,169	1,191	1,172	(3.7)	42	199K	233M
1391/03/23	1,222	1,189	1,222	1,217	3.57	184	2M	2B
1391/03/22	1,175	1,174	1,175	1,175	3.98	21	97K	113M
1391/03/17	1,180	1,123	1,180	1,130	(3.34)	79	618K	699M
1391/03/16	1,173	1,153	1,207	1,169	(2.34)	45	165K	193M
1391/03/13	1,225	1,168	1,225	1,197	(0.33)	46	318K	381M
1391/03/10	1,240	1,188	1,240	1,201	(2.91)	142	675K	810M
1391/03/09	1,243	1,203	1,243	1,237	3.43	337	3M	4B
1391/03/08	1,198	1,198	1,198	1,196	3.82	21	76K	91M
1391/03/07	1,152	1,152	1,152	1,152	3.97	19	120K	138M
1391/03/06	1,108	1,064	1,152	1,108	7.89	180	2M	2B
1390/10/07	1,030	1,015	1,058	1,027	(1.91)	71	335K	344M
1390/10/06	1,045	1,045	1,060	1,047	(3.77)	83	605K	633M
1390/10/05	1,138	1,062	1,138	1,088	(1.63)	29	140K	152M
1390/10/04	1,085	1,085	1,108	1,106	3.75	131	1M	1B
1390/10/03	1,036	1,014	1,093	1,066	1.33	112	1M	1B
1390/09/30	1,088	1,031	1,088	1,052	(1.96)	160	1M	1B
1390/09/29	1,074	1,060	1,074	1,073	3.87	128	2M	2B
1390/09/28	1,061	1,061	1,061	1,033	1.18	5	23K	25M
1390/09/27	1,054	1,054	1,054	1,021	0.69	6	13K	14M
1390/09/26	1,032	1,032	1,032	1,014	2.11	9	43K	44M
1390/09/23	1,021	1,021	1,021	993	1.12	6	22K	23M
1390/09/22	965	957	984	982	3.70	53	593K	582M
1390/09/21	956	921	960	947	1.50	55	282K	267M
1390/09/20	935	933	937	933	(3.91)	107	688K	642M
1390/09/19	1,000	953	1,000	971	(2.12)	41	315K	306M
1390/09/16	992	992	992	992	3.98	67	811K	804M
1390/09/13	949	947	956	954	3.70	32	301K	288M
1390/09/12	913	911	928	920	1.10	25	147K	135M
1390/09/09	936	904	936	910	(3.29)	56	418K	380M
1390/09/08	935	935	941	941	3.98	98	974K	917M
1390/09/07	882	882	919	905	(0.11)	41	236K	214M
1390/09/06	909	904	938	906	(3.72)	98	1M	1B
1390/09/05	970	938	970	941	(3.68)	57	321K	303M
1390/09/02	975	975	989	977	(3.74)	49	279K	273M
1390/09/01	1,027	960	1,027	1,015	2.73	74	479K	487M
1390/08/30	984	982	990	988	3.78	72	712K	703M
1390/08/29	966	949	966	952	(3.64)	91	380K	361M
1390/08/28	1,001	982	1,001	988	(3.33)	65	267K	264M
1390/08/25	1,030	1,007	1,030	1,022	(1.06)	30	224K	229M
1390/08/23	1,070	1,027	1,077	1,033	(1.43)	22	132K	136M
1390/08/22	1,086	1,045	1,087	1,048	(3.68)	64	349K	365M
1390/08/21	1,110	1,070	1,116	1,088	1.21	110	641K	698M
1390/08/18	1,050	1,050	1,116	1,075	(0.19)	86	780K	839M
1390/08/17	1,077	1,077	1,079	1,077	(3.93)	53	275K	296M
1390/08/15	1,130	1,118	1,150	1,121	(3.69)	67	405K	454M
1390/08/14	1,171	1,157	1,182	1,164	(3.4)	95	613K	714M
1390/08/11	1,250	1,200	1,250	1,205	0.25	14	60K	72M
1390/08/10	1,242	1,197	1,242	1,202	(3.14)	58	338K	406M
1390/08/09	1,242	1,230	1,242	1,241	3.85	350	3M	4B
1390/08/08	1,172	1,172	1,247	1,195	(1.57)	134	2M	2B
1390/08/07	1,239	1,180	1,239	1,214	0.33	48	363K	440M
1390/08/04	1,220	1,206	1,240	1,210	(2.65)	24	124K	151M
1390/08/03	1,211	1,211	1,272	1,243	0.0	28	113K	140M
1390/08/02	1,256	1,217	1,256	1,243	2.90	121	868K	1B
1390/08/01	1,142	1,142	1,216	1,208	3.25	33	342K	413M
1390/07/30	1,200	1,167	1,200	1,170	(3.7)	41	293K	343M
1390/07/27	1,242	1,209	1,245	1,215	(3.49)	107	477K	579M
1390/07/26	1,259	1,231	1,261	1,259	3.79	58	662K	833M
1390/07/25	1,199	1,199	1,259	1,213	(2.8)	76	671K	814M
1390/07/24	1,237	1,236	1,238	1,248	(3.03)	14	61K	76M
1390/07/23	1,291	1,287	1,291	1,287	(3.96)	22	178K	229M
1390/07/20	1,337	1,335	1,372	1,340	(3.6)	109	650K	871M
1390/07/19	1,390	1,385	1,390	1,390	3.96	180	2M	2B
1390/07/18	1,300	1,300	1,345	1,337	3.32	118	1M	1B
1390/07/17	1,320	1,276	1,320	1,294	0.54	43	257K	332M
1390/07/16	1,270	1,263	1,294	1,287	3.37	109	544K	700M
1390/07/13	1,250	1,222	1,270	1,245	0.65	83	746K	928M
1390/07/12	1,282	1,220	1,282	1,237	(2.37)	61	301K	372M
1390/07/11	1,300	1,240	1,309	1,267	(1.71)	107	449K	569M
1390/07/10	1,304	1,261	1,329	1,289	(0.54)	79	580K	748M
1390/07/09	1,250	1,239	1,304	1,296	3.35	270	2M	2B
1390/07/06	1,285	1,215	1,299	1,254	(0.79)	121	636K	797M
1390/07/05	1,263	1,243	1,264	1,264	3.95	106	653K	825M
1390/07/04	1,190	1,190	1,287	1,216	(1.86)	85	882K	1B
1390/07/03	1,238	1,238	1,290	1,239	(3.88)	16	201K	250M
1390/06/30	1,310	1,251	1,343	1,289	(1.0)	112	757K	976M
1390/06/29	1,302	1,299	1,302	1,302	3.99	92	677K	881M
1390/06/28	1,217	1,217	1,258	1,252	3.47	97	761K	953M
1390/06/27	1,211	1,187	1,211	1,210	3.86	95	786K	951M
1390/06/26	1,131	1,131	1,175	1,165	3.10	16	158K	184M
1390/06/23	1,118	1,118	1,154	1,130	(2.75)	43	317K	359M
1390/06/22	1,156	1,156	1,194	1,162	(3.49)	80	563K	655M
1390/06/21	1,230	1,173	1,259	1,204	(1.39)	105	703K	847M
1390/06/20	1,230	1,180	1,230	1,221	3.21	199	2M	3B
1390/06/19	1,184	1,140	1,184	1,183	3.86	166	2M	2B
1390/06/16	1,139	1,139	1,139	1,139	3.92	10	80K	91M
1390/06/15	1,132	1,132	1,132	1,096	0.64	4	13K	15M
1390/06/14	1,089	1,089	1,089	1,089	3.91	26	318K	346M
1390/06/13	1,048	1,048	1,049	1,048	3.87	90	562K	589M
1390/06/12	946	946	1,015	1,009	3.38	28	370K	374M
1390/06/08	950	940	998	976	0.21	43	320K	312M
1390/06/07	1,000	970	1,000	974	(3.56)	37	193K	188M
1390/06/06	1,040	990	1,040	1,010	(2.04)	38	390K	394M
1390/06/05	1,065	986	1,065	1,031	0.39	108	910K	938M
1390/06/02	988	988	1,027	1,027	12.24	28	396K	407M
1390/06/01	951	951	951	915	0.0	2	1K	961K
1390/05/30	927	927	927	915	2.58	11	52K	49M
1390/05/29	905	905	905	892	2.41	5	50K	45M
1390/05/26	901	901	901	871	0.46	3	10K	9M
1390/05/25	884	884	884	867	2.00	4	40K	35M
1390/05/24	847	847	852	850	(3.19)	50	272K	231M
1390/05/23	887	876	899	878	(3.73)	15	123K	108M
1390/05/22	921	884	921	912	(0.22)	29	363K	331M
1390/05/19	891	891	918	914	3.51	43	587K	536M
1390/05/18	899	845	899	883	0.80	46	368K	325M
1390/05/17	876	876	876	876	3.91	3	80K	70M
1390/05/16	855	855	855	843	2.43	2	50K	43M
1390/05/15	863	801	865	823	(1.08)	78	649K	534M
1390/05/12	850	827	860	832	(3.37)	75	885K	736M
1390/05/11	861	860	864	861	(3.8)	28	123K	106M
1390/05/10	900	869	932	895	(1.1)	29	97K	87M
1390/05/09	908	904	940	905	(3.83)	40	140K	127M
1390/05/08	978	910	978	941	(0.32)	7	26K	24M
1390/05/05	960	926	960	944	(0.63)	26	115K	108M
1390/05/04	1,020	942	1,020	950	(3.16)	28	258K	245M
1390/05/03	1,025	978	1,025	981	(3.63)	27	291K	285M
1390/05/02	1,012	1,012	1,074	1,018	(3.42)	75	831K	846M
1390/05/01	1,014	1,014	1,014	1,054	(0.19)	1	4K	4M
1390/04/29	1,014	1,014	1,014	1,056	0.0	2	300	304K
1390/04/28	1,029	1,029	1,029	1,056	(1.4)	3	29K	30M
1390/04/27	1,035	1,035	1,035	1,071	(0.65)	6	12K	13M
1390/04/25	1,046	1,046	1,046	1,078	(1.01)	7	20K	21M
1390/04/22	1,050	1,050	1,050	1,089	(0.37)	3	7K	7M
1390/04/18	1,060	1,053	1,102	1,093	5.91	5	6K	7M
1390/04/11	1,070	1,027	1,110	1,036	(3.09)	65	360K	373M
1390/04/08	1,070	1,033	1,114	1,069	(0.56)	31	114K	122M
1390/04/07	1,090	1,055	1,090	1,075	(2.09)	14	92K	99M
1390/04/06	1,133	1,130	1,134	1,098	0.46	4	10K	11M
1390/04/05	1,100	1,074	1,100	1,093	(2.24)	13	57K	61M
1390/04/04	1,145	1,139	1,145	1,118	1.54	9	32K	37M
1390/04/01	1,115	1,108	1,119	1,101	2.32	19	50K	56M
1390/03/31	1,065	1,035	1,115	1,076	(0.19)	26	95K	102M
1390/03/30	1,067	1,065	1,071	1,078	(1.46)	11	50K	53M
1390/03/29	1,125	1,064	1,125	1,094	(0.82)	6	22K	24M
1390/03/28	1,102	1,102	1,120	1,103	(3.84)	7	67K	74M
1390/03/25	1,165	1,150	1,180	1,147	0.70	11	29K	34M
1390/03/17	1,105	1,090	1,153	1,139	0.35	18	132K	150M
1390/03/16	1,100	1,100	1,101	1,135	(0.26)	3	7K	8M
1390/03/11	1,107	1,107	1,150	1,138	(1.3)	29	165K	187M
1390/03/10	1,127	1,127	1,168	1,153	2.58	28	240K	277M
1390/03/09	1,090	1,090	1,133	1,124	3.12	12	110K	124M
1390/03/08	1,086	1,072	1,086	1,090	(0.64)	6	25K	27M
1390/03/07	1,139	1,086	1,139	1,097	(3.01)	24	169K	185M
1390/03/04	1,167	1,107	1,167	1,131	0.18	27	72K	81M
1390/03/03	1,071	1,071	1,157	1,129	1.44	38	208K	235M
1390/03/02	1,149	1,088	1,149	1,113	(1.77)	17	49K	54M
1390/03/01	1,165	1,115	1,165	1,133	(0.53)	17	33K	37M
1390/02/31	1,165	1,111	1,165	1,139	(1.04)	18	120K	137M
1390/02/28	1,140	1,140	1,167	1,151	2.49	29	119K	136M
1390/02/27	1,071	1,071	1,132	1,123	3.12	19	93K	104M
1390/02/26	1,063	1,062	1,100	1,089	(1.27)	23	37K	39M
1390/02/25	1,137	1,082	1,137	1,103	(1.34)	8	40K	44M
1390/02/24	1,082	1,082	1,082	1,118	(0.27)	2	6K	6M
1390/02/21	1,114	1,112	1,125	1,121	(0.36)	15	54K	60M
1390/02/20	1,109	1,109	1,140	1,125	(0.53)	12	59K	66M
1390/02/19	1,110	1,101	1,149	1,131	0.98	13	48K	55M
1390/02/18	1,100	1,100	1,139	1,120	0.36	7	49K	55M
1390/02/14	1,101	1,101	1,140	1,116	0.63	35	194K	216M
1390/02/13	1,132	1,091	1,132	1,109	(2.38)	18	119K	132M
1390/02/12	1,136	1,136	1,136	1,136	3.93	18	126K	143M
1390/02/11	1,074	1,074	1,074	1,093	(2.24)	12	46K	49M
1390/02/10	1,133	1,099	1,133	1,118	(2.27)	23	117K	130M
1390/02/07	1,155	1,130	1,179	1,144	(0.26)	17	38K	43M
1390/02/06	1,131	1,130	1,170	1,147	(2.38)	23	97K	111M
1390/02/05	1,214	1,166	1,214	1,175	(3.21)	19	68K	80M
1390/02/04	1,250	1,170	1,250	1,214	(0.33)	39	196K	239M
1390/02/03	1,218	1,218	1,218	1,218	3.92	19	107K	131M
1390/01/31	1,139	1,139	1,182	1,172	3.08	30	146K	172M
1390/01/30	1,145	1,130	1,146	1,137	(0.96)	27	166K	189M
1390/01/29	1,145	1,130	1,169	1,148	(0.61)	52	233K	268M
1390/01/28	1,170	1,144	1,170	1,155	(2.2)	58	416K	480M
1390/01/27	1,192	1,175	1,205	1,181	(3.36)	78	342K	404M
1390/01/24	1,206	1,206	1,206	1,222	(2.71)	9	54K	65M
1390/01/23	1,223	1,223	1,223	1,256	(1.34)	6	27K	33M
1390/01/22	1,232	1,232	1,232	1,273	(0.78)	4	16K	20M
1390/01/21	1,268	1,236	1,268	1,283	(0.31)	3	11K	14M
1390/01/20	1,290	1,276	1,300	1,287	(3.16)	29	130K	167M
1390/01/17	1,344	1,260	1,344	1,329	2.78	75	647K	860M
1390/01/16	1,293	1,293	1,293	1,293	3.94	35	305K	394M
1390/01/15	1,243	1,243	1,244	1,244	3.93	46	212K	263M
1390/01/14	1,198	1,146	1,198	1,197	3.91	37	245K	293M
1390/01/10	1,163	1,142	1,164	1,152	(3.11)	40	171K	197M
1390/01/09	1,218	1,161	1,218	1,189	(1.25)	25	159K	189M
1390/01/08	1,200	1,186	1,229	1,204	(2.51)	21	108K	130M
1390/01/07	1,255	1,205	1,280	1,235	(1.59)	12	87K	107M
1390/01/06	1,259	1,239	1,275	1,255	2.37	45	215K	270M
1389/12/28	1,226	1,220	1,226	1,226	3.99	34	206K	253M
1389/12/25	1,179	1,179	1,179	1,179	3.97	12	149K	176M
1389/12/24	1,100	1,100	1,148	1,134	2.72	24	73K	83M
1389/12/23	1,100	1,081	1,139	1,104	0.0	40	225K	248M
1389/12/22	1,103	1,103	1,111	1,104	(3.83)	55	364K	401M
1389/12/21	1,180	1,133	1,180	1,148	(0.35)	37	236K	271M
1389/12/11	1,141	1,141	1,153	1,152	(0.09)	6	23K	27M
1389/12/10	1,150	1,147	1,196	1,153	0.17	13	33K	38M
1389/12/09	1,188	1,141	1,188	1,151	(3.11)	27	80K	92M
1389/12/08	1,171	1,165	1,193	1,188	(0.34)	10	23K	27M
1389/12/07	1,191	1,180	1,200	1,192	(0.08)	22	76K	91M
1389/12/04	1,195	1,187	1,220	1,193	(2.45)	17	84K	100M
1389/12/03	1,239	1,200	1,239	1,223	2.60	28	193K	236M
1389/12/01	1,191	1,191	1,191	1,192	(1.24)	18	77K	92M
1389/11/30	1,190	1,190	1,230	1,207	1.60	34	187K	226M
1389/11/27	1,180	1,160	1,215	1,188	0.68	36	141K	167M
1389/11/26	1,181	1,160	1,200	1,180	(1.91)	86	713K	841M
1389/11/25	1,269	1,176	1,269	1,203	(1.72)	36	250K	301M
1389/11/24	1,224	1,219	1,224	1,224	3.99	55	459K	562M
1389/11/23	1,170	1,170	1,219	1,177	(3.37)	59	315K	371M
1389/11/20	1,280	1,212	1,280	1,218	(3.41)	16	79K	96M
1389/11/19	1,262	1,260	1,280	1,261	(3.89)	40	210K	265M
1389/11/18	1,305	1,305	1,333	1,312	(3.46)	92	598K	784M
1389/11/17	1,337	1,337	1,337	1,359	(2.37)	9	48K	64M
1389/11/16	1,390	1,337	1,407	1,392	2.88	108	1M	1B
1389/11/12	1,358	1,309	1,358	1,353	3.60	119	1M	1B
1389/11/11	1,274	1,274	1,309	1,306	3.73	40	229K	298M
1389/11/10	1,270	1,234	1,282	1,259	(2.02)	160	1M	2B
1389/11/09	1,297	1,284	1,297	1,285	(3.89)	73	1M	1B
1389/11/06	1,340	1,289	1,340	1,337	3.72	135	3M	3B
1389/11/04	1,301	1,301	1,301	1,289	3.04	6	60K	78M
1389/11/03	1,257	1,257	1,257	1,251	3.47	9	70K	88M
1389/11/02	1,213	1,213	1,213	1,209	3.60	7	73K	89M
1389/10/29	1,171	1,138	1,171	1,167	3.64	115	1M	1B
1389/10/28	1,124	1,100	1,138	1,126	2.83	65	587K	661M
1389/10/27	1,090	1,080	1,109	1,095	2.62	61	709K	777M
1389/10/26	1,048	1,013	1,089	1,067	1.81	38	334K	356M
1389/10/25	1,056	1,041	1,084	1,048	(3.32)	22	156K	163M
1389/10/22	1,110	1,073	1,149	1,084	(2.95)	23	164K	178M
1389/10/21	1,125	1,110	1,126	1,117	0.81	27	303K	339M
1389/10/20	1,126	1,100	1,139	1,108	(3.23)	24	145K	160M
1389/10/19	1,123	1,123	1,150	1,145	(1.21)	9	62K	71M
1389/10/18	1,155	1,126	1,179	1,159	(0.09)	6	17K	19M
1389/10/15	1,159	1,155	1,161	1,160	0.0	6	20K	24M
1389/10/14	1,159	1,159	1,165	1,160	(3.89)	28	214K	248M
1389/10/13	1,200	1,192	1,200	1,207	(2.74)	13	60K	72M
1389/10/12	1,193	1,193	1,280	1,241	0.16	11	20K	25M
1389/10/11	1,230	1,230	1,230	1,239	(3.28)	16	65K	80M
1389/10/08	1,328	1,233	1,329	1,281	0.08	10	61K	78M
1389/10/07	1,339	1,250	1,340	1,280	(1.31)	26	133K	170M
1389/10/06	1,297	1,295	1,297	1,297	3.93	56	391K	507M
1389/10/05	1,240	1,240	1,249	1,248	3.91	25	168K	210M
1389/10/04	1,201	1,201	1,204	1,201	(4.0)	41	310K	372M
1389/10/01	1,204	1,204	1,204	1,251	(0.24)	1	4K	5M
1389/09/30	1,204	1,204	1,204	1,254	0.0	1	671	808K
1389/09/28	1,207	1,207	1,207	1,254	(0.24)	2	5K	6M
1389/09/27	1,247	1,218	1,247	1,257	(0.87)	6	20K	25M
1389/09/23	1,251	1,247	1,251	1,268	(0.55)	10	24K	30M
1389/09/22	1,263	1,255	1,290	1,275	(0.62)	17	102K	130M
1389/09/21	1,288	1,270	1,288	1,283	(0.7)	11	49K	63M
1389/09/20	1,283	1,283	1,348	1,292	(3.29)	61	380K	491M
1389/09/17	1,287	1,287	1,287	1,336	(0.3)	3	6K	7M
1389/09/16	1,295	1,295	1,295	1,340	(0.59)	4	12K	15M
1389/09/15	1,348	1,348	1,348	1,348	(3.99)	4	10K	13M
1389/09/14	1,352	1,352	1,352	1,404	(0.28)	1	5K	7M
1389/09/13	1,356	1,356	1,356	1,408	(0.28)	1	5K	7M
1389/09/10	1,360	1,360	1,360	1,412	(0.28)	1	5K	7M
1389/09/09	1,361	1,361	1,361	1,416	(0.07)	1	1K	1M
1389/09/08	1,366	1,366	1,366	1,417	(0.35)	3	7K	10M
1389/09/07	1,368	1,368	1,368	1,422	(0.21)	9	5K	6M
1389/09/06	1,369	1,369	1,369	1,425	(0.07)	1	1K	1M
1389/09/03	1,370	1,370	1,370	1,426	(0.07)	1	2K	2M
1389/09/01	1,372	1,372	1,372	1,427	(0.14)	2	3K	4M
1389/08/29	1,380	1,380	1,380	1,429	(0.56)	4	12K	16M
1389/08/25	1,382	1,382	1,382	1,437	(0.14)	2	3K	4M
1389/08/24	1,386	1,386	1,386	1,439	(0.28)	2	5K	7M
1389/08/19	1,388	1,388	1,388	1,443	(0.14)	1	3K	4M
1389/08/18	1,392	1,392	1,392	1,445	(0.28)	1	6K	8M
1389/08/17	1,392	1,392	1,392	1,449	(0.07)	1	702	977K
1389/08/16	1,393	1,393	1,393	1,450	(0.07)	1	2K	3M
1389/08/15	1,416	1,416	1,416	1,451	(1.56)	9	31K	44M
1389/08/11	1,457	1,457	1,459	1,474	(2.83)	9	57K	83M
1389/08/10	1,459	1,459	1,459	1,517	(0.13)	3	3K	5M
1389/08/09	1,463	1,463	1,463	1,519	(0.26)	4	5K	7M
1389/08/08	1,555	1,483	1,555	1,523	1.40	40	405K	617M
1389/08/05	1,502	1,498	1,502	1,502	3.94	35	404K	606M
1389/08/04	1,453	1,410	1,453	1,445	3.36	24	266K	384M
1389/08/03	1,365	1,365	1,435	1,398	1.30	10	35K	49M
1389/08/02	1,421	1,371	1,421	1,380	(2.89)	13	78K	108M
1389/08/01	1,446	1,404	1,446	1,421	1.21	6	84K	119M
1389/07/28	1,438	1,371	1,438	1,404	0.0	6	950	1M
1389/07/27	1,495	1,383	1,495	1,404	(2.5)	24	144K	202M
1389/07/26	1,440	1,440	1,440	1,440	3.97	4	80K	115M
1389/07/25	1,395	1,395	1,404	1,385	2.59	9	55K	77M
1389/07/24	1,345	1,345	1,410	1,350	(3.64)	24	125K	168M
1389/07/20	1,384	1,380	1,391	1,401	(2.51)	7	60K	83M
1389/07/19	1,420	1,402	1,420	1,437	(1.44)	17	41K	58M
1389/07/18	1,439	1,437	1,507	1,458	(2.54)	23	65K	93M
1389/07/17	1,519	1,462	1,519	1,496	(1.71)	6	47K	70M
1389/07/14	1,508	1,508	1,540	1,522	(3.0)	6	62K	93M
1389/07/13	1,599	1,524	1,599	1,569	(1.13)	11	48K	74M
1389/07/11	1,602	1,543	1,602	1,587	(1.18)	6	24K	37M
1389/07/10	1,602	1,580	1,649	1,606	(2.13)	26	152K	244M
1389/07/07	1,679	1,600	1,680	1,641	(0.18)	9	17K	28M
1389/07/06	1,698	1,570	1,698	1,644	0.67	26	132K	216M
1389/07/05	1,684	1,587	1,684	1,633	(0.49)	13	67K	109M
1389/07/04	1,702	1,630	1,702	1,641	(3.3)	26	125K	205M
1389/07/03	1,675	1,675	1,750	1,697	(2.69)	39	201K	341M
1389/06/31	1,761	1,730	1,761	1,744	1.69	11	106K	186M
1389/06/30	1,700	1,700	1,743	1,715	(3.11)	33	300K	515M
1389/06/29	1,750	1,744	1,750	1,770	(2.53)	10	51K	89M
1389/06/28	1,768	1,768	1,768	1,816	(1.36)	8	27K	48M
1389/06/27	1,744	1,744	1,859	1,841	1.38	38	313K	576M
1389/06/24	1,816	1,814	1,816	1,816	3.95	97	827K	2B
1389/06/23	1,722	1,722	1,751	1,747	3.74	11	80K	140M
1389/06/22	1,727	1,663	1,728	1,684	(2.77)	21	95K	160M
1389/06/21	1,795	1,728	1,796	1,732	(3.72)	20	109K	188M
1389/06/17	1,859	1,755	1,859	1,799	0.56	21	68K	123M
1389/06/16	1,800	1,720	1,802	1,789	3.17	42	366K	654M
1389/06/15	1,700	1,700	1,800	1,734	0.06	18	70K	121M
1389/06/14	1,750	1,690	1,750	1,733	(1.08)	9	29K	49M
1389/06/13	1,700	1,700	1,799	1,752	1.04	32	158K	277M
1389/06/09	1,734	1,733	1,770	1,734	(3.93)	35	239K	414M
1389/06/08	1,880	1,736	1,880	1,805	(0.17)	12	59K	106M
1389/06/07	1,811	1,802	1,811	1,808	3.79	42	307K	555M
1389/06/06	1,701	1,695	1,765	1,742	2.59	43	535K	933M
1389/06/03	1,644	1,644	1,740	1,698	(0.7)	22	198K	337M
1389/06/02	1,656	1,656	1,750	1,710	(0.87)	19	60K	102M
1389/06/01	1,750	1,722	1,816	1,725	(3.79)	52	489K	844M
1389/05/31	1,829	1,768	1,829	1,793	1.41	10	71K	127M
1389/05/30	1,734	1,734	1,790	1,768	1.96	28	172K	304M
1389/05/27	1,737	1,690	1,740	1,734	2.12	30	197K	341M
1389/05/26	1,703	1,687	1,785	1,698	(3.36)	44	245K	416M
1389/05/25	1,752	1,752	1,788	1,757	(3.73)	29	129K	227M
1389/05/24	1,861	1,788	1,879	1,825	(1.99)	94	528K	964M
1389/05/23	1,769	1,769	1,882	1,862	2.87	79	444K	826M
1389/05/20	1,893	1,759	1,893	1,810	(1.2)	146	1M	3B
1389/05/19	1,834	1,805	1,834	1,832	3.85	119	2M	3B
1389/05/18	1,802	1,802	1,802	1,764	1.79	11	36K	64M
1389/05/17	1,733	1,733	1,733	1,733	3.96	8	126K	218M
1389/05/16	1,708	1,708	1,708	1,667	1.46	4	29K	50M
1389/05/13	1,643	1,643	1,643	1,643	3.99	3	150K	246M
1389/05/12	1,597	1,597	1,597	1,580	2.86	7	58K	93M
1389/05/11	1,590	1,590	1,590	1,536	0.46	6	9K	14M
1389/05/10	1,571	1,571	1,571	1,529	1.19	8	24K	38M
1389/05/09	1,565	1,565	1,565	1,511	0.40	2	8K	13M
1389/05/06	1,549	1,549	1,549	1,505	1.01	3	20K	31M
1389/05/04	1,520	1,520	1,520	1,490	1.92	4	39K	59M
1389/05/03	1,462	1,462	1,462	1,462	3.98	9	102K	149M
1389/05/02	1,406	1,406	1,406	1,406	3.99	47	515K	724M
1389/04/30	1,300	1,300	1,354	1,352	3.84	136	2M	2B
1389/04/29	1,300	1,300	1,308	1,302	(3.84)	70	515K	670M
1389/04/28	1,324	1,279	1,376	1,354	57.63	196	2M	3B
1389/04/07	999	999	999	969	0.83	7	18K	18M
1389/03/26	947	944	964	961	3.11	52	661K	635M
1389/03/25	948	901	948	932	0.43	21	172K	161M
1389/03/24	945	923	949	928	0.43	10	21K	19M
1389/03/23	914	914	959	924	(2.43)	23	179K	166M
1389/03/22	949	929	949	947	2.38	13	65K	61M
1389/03/12	920	902	953	925	0.43	38	259K	240M
1389/03/11	929	891	929	921	2.56	17	119K	110M
1389/03/10	890	860	921	898	0.90	25	153K	137M
1389/03/09	880	867	880	890	(0.89)	6	21K	18M
1389/03/08	886	864	917	898	1.35	13	82K	74M
1389/03/05	880	880	889	886	0.11	10	24K	22M
1389/03/04	890	860	890	885	(0.67)	6	16K	14M
1389/03/03	898	867	898	891	(0.78)	7	19K	17M
1389/03/02	915	870	915	898	0.0	10	14K	13M
1389/03/01	900	885	924	898	(0.11)	8	18K	17M
1389/02/29	895	895	928	899	(3.02)	25	168K	151M
1389/02/28	890	890	930	927	3.11	37	299K	277M
1389/02/26	915	865	915	899	1.35	21	87K	78M
1389/02/25	890	880	892	887	2.90	15	111K	98M
1389/02/22	870	861	878	862	0.23	12	20K	18M
1389/02/21	870	861	880	860	0.82	13	28K	25M
1389/02/20	882	853	887	853	(3.4)	30	1M	1B
1389/02/19	888	867	888	883	(1.67)	61	185K	163M
1389/02/18	919	879	919	898	(1.21)	22	57K	51M
1389/02/15	910	900	917	909	2.60	37	170K	154M
1389/02/14	886	877	886	886	3.38	37	149K	132M
1389/02/13	842	842	868	857	2.15	17	123K	106M
1389/02/12	839	821	842	839	3.07	9	78K	66M
1389/02/08	830	800	850	814	(1.69)	14	64K	52M
1389/02/07	850	815	850	828	(1.66)	12	63K	52M
1389/02/06	830	828	860	842	(1.29)	14	92K	78M
1389/02/05	870	847	870	853	0.71	6	26K	22M
1389/02/04	840	831	840	847	(1.63)	11	43K	36M
1389/02/01	842	840	886	861	0.47	7	18K	16M
1389/01/31	887	842	887	857	(0.12)	4	9K	8M
1389/01/30	886	857	886	858	0.12	2	4K	3M
1389/01/29	859	857	859	857	0.0	3	11K	10M
1389/01/28	855	855	862	857	(3.16)	12	130K	112M
1389/01/25	914	865	914	885	(1.23)	4	32K	28M
1389/01/24	896	896	896	896	(3.45)	4	80K	72M
1389/01/23	896	896	896	928	0.0	1	100	90K
1389/01/22	926	926	926	928	0.0	1	100	93K
1389/01/18	953	917	953	928	0.22	6	17K	16M
1389/01/17	922	922	922	926	0.0	2	3K	3M
1389/01/16	949	949	949	926	0.11	2	2K	2M
1389/01/15	961	922	985	925	(3.14)	10	106K	99M
1389/01/14	1,000	923	1,000	955	3.24	15	71K	68M
1388/12/23	950	898	950	925	(0.54)	7	16K	14M
1388/12/22	930	930	930	930	(3.43)	19	90K	84M
1388/12/19	950	950	950	963	0.0	1	100	95K
1388/12/18	984	950	984	963	1.26	7	49K	48M
1388/12/17	949	949	951	951	3.48	9	86K	82M
1388/12/16	928	900	929	919	2.34	15	142K	131M
1388/12/15	907	907	907	898	2.39	14	55K	50M
1388/12/12	884	882	884	877	2.57	10	60K	53M
1388/12/11	855	855	870	855	1.66	6	41K	36M
1388/12/10	849	831	850	841	(1.18)	6	72K	61M
1388/12/09	859	835	860	851	(0.35)	5	21K	17M
1388/12/08	829	829	829	854	(0.23)	1	5K	4M
1388/12/04	829	829	830	856	(0.12)	2	2K	1M
1388/12/03	886	886	886	857	0.0	1	50	44K
1388/12/02	868	868	868	857	0.0	1	100	87K
1388/12/01	868	868	870	857	1.90	19	45K	39M
1388/11/28	843	840	844	841	3.06	7	77K	65M
1388/11/27	836	820	836	816	0.99	12	33K	28M
1388/11/25	800	800	818	808	2.15	4	53K	43M
1388/11/21	800	771	800	791	(0.5)	3	12K	9M
1388/11/20	772	772	776	795	(0.25)	3	8K	6M
1388/11/19	790	790	790	797	(0.25)	3	15K	12M
1388/11/18	789	789	818	799	0.13	5	12K	10M
1388/11/17	818	794	820	798	(0.13)	4	67K	54M
1388/11/14	798	789	811	799	0.50	12	78K	62M
1388/11/13	785	785	791	795	(1.97)	10	56K	44M
1388/11/12	813	787	813	811	0.0	2	1K	812K
1388/11/11	820	786	820	811	(0.37)	4	12K	9M
1388/11/10	825	824	825	814	0.25	2	10K	8M
1388/11/07	818	800	828	812	1.50	12	94K	77M
1388/11/06	784	784	789	800	(1.48)	5	39K	31M
1388/11/05	839	793	839	812	0.0	2	2K	1M
1388/11/04	804	804	825	812	1.75	20	82K	66M
1388/11/03	798	798	799	798	3.37	13	79K	63M
1388/10/30	790	790	790	772	0.78	4	21K	17M
1388/10/28	788	788	788	766	0.52	4	13K	10M
1388/10/26	754	743	780	762	1.06	15	147K	112M
1388/10/23	749	749	780	754	(2.84)	8	74K	55M
1388/10/22	765	754	765	776	(0.51)	5	13K	10M
1388/10/21	765	765	765	780	0.0	1	1K	1M
1388/10/20	765	765	765	780	(0.26)	3	10K	8M
1388/10/16	782	782	782	782	(3.46)	15	242K	190M
1388/10/13	798	798	798	810	(1.94)	8	47K	38M
1388/10/12	801	801	801	826	(0.48)	1	10K	8M
1388/10/09	801	801	801	830	0.0	1	1K	801K
1388/10/07	802	802	802	830	(0.12)	1	2K	2M
1388/10/02	804	804	804	831	(0.24)	1	5K	4M
1388/10/01	804	804	804	833	0.0	1	1K	995K
1388/09/09	830	809	830	833	(0.36)	3	28K	23M
1388/09/08	850	846	850	836	0.48	4	17K	14M
1388/09/04	810	810	859	832	0.24	4	6K	5M
1388/09/03	835	811	835	830	(0.6)	7	23K	19M
1388/09/02	835	835	835	835	0.0	1	10K	8M
1388/09/01	809	809	809	835	(0.36)	2	8K	6M
1388/08/30	839	838	839	838	(3.46)	31	165K	138M
1388/08/26	850	847	850	868	(1.03)	4	27K	22M
1388/08/24	871	870	871	877	(0.34)	3	23K	20M
1388/08/23	860	859	860	880	(1.01)	4	24K	21M
1388/08/20	860	860	910	889	(0.22)	8	35K	31M
1388/08/19	893	892	895	891	0.68	9	54K	49M
1388/08/18	920	870	920	885	(0.56)	5	23K	20M
1388/08/17	869	869	898	890	2.53	17	99K	88M
1388/08/16	880	880	880	868	0.12	3	5K	4M
1388/08/13	878	878	879	867	0.81	4	31K	27M
1388/08/12	849	841	850	860	(0.58)	4	22K	19M
1388/08/11	900	848	900	865	(1.03)	29	148K	128M
1388/08/10	894	893	894	874	0.69	8	18K	16M
1388/08/09	891	891	891	868	0.23	2	8K	7M
1388/08/06	842	842	855	866	0.0	2	3K	2M
1388/08/05	900	862	914	866	(2.48)	55	261K	226M
1388/08/04	871	870	890	888	(0.67)	8	33K	29M
1388/08/03	865	865	914	894	0.68	12	44K	39M
1388/08/02	850	850	902	888	1.37	28	128K	114M
1388/07/29	876	860	877	876	0.0	7	20K	18M
1388/07/28	855	855	898	876	0.46	11	27K	24M
1388/07/27	875	869	876	872	(2.57)	36	171K	149M
1388/07/26	873	873	875	895	(0.56)	3	15K	13M
1388/07/25	900	900	900	900	(2.91)	53	249K	224M
1388/07/21	903	903	903	927	(0.32)	1	8K	7M
1388/07/19	906	906	916	930	(0.43)	5	14K	13M
1388/07/18	924	924	965	934	(1.89)	17	68K	63M
1388/07/15	958	904	958	952	2.26	37	168K	160M
1388/07/14	931	931	931	931	2.99	19	82K	77M
1388/07/13	904	904	904	904	2.96	15	79K	72M
1388/07/12	900	900	900	878	0.46	3	13K	11M
1388/07/11	887	887	887	874	1.39	13	40K	35M
1388/07/08	863	860	863	862	2.86	19	125K	108M
1388/07/06	815	815	815	838	(0.24)	1	5K	4M
1388/07/05	828	828	828	840	(0.36)	2	15K	12M
1388/07/04	830	827	873	843	(1.06)	7	30K	25M
1388/07/01	875	872	875	852	0.12	2	2K	2M
1388/06/31	825	825	860	851	0.12	8	17K	15M
1388/06/30	832	832	832	850	(0.82)	5	21K	17M
1388/06/28	841	841	882	857	0.0	3	10K	9M
1388/06/25	864	864	869	857	0.0	2	5K	4M
1388/06/24	866	866	866	857	0.12	1	6K	5M
1388/06/23	868	835	868	856	1.54	13	50K	43M
1388/06/22	825	825	840	843	(0.82)	7	24K	20M
1388/06/18	844	841	844	850	(0.82)	8	41K	35M
1388/06/17	840	840	850	857	(0.92)	10	27K	23M
1388/06/16	869	842	869	865	(0.35)	4	24K	21M
1388/06/15	872	872	872	868	0.0	2	10K	9M
1388/06/14	850	850	874	868	2.24	18	77K	67M
1388/06/11	849	849	850	849	(2.97)	28	144K	122M
1388/06/10	870	856	875	875	(0.23)	8	27K	24M
1388/06/09	875	875	875	877	(0.11)	5	32K	28M
1388/06/08	878	878	878	878	(2.98)	57	244K	214M
1388/06/07	943	889	943	905	(1.2)	32	165K	149M
1388/06/04	916	916	916	916	2.92	89	430K	394M
1388/06/03	901	901	901	890	1.71	9	45K	41M
1388/06/02	875	875	875	875	2.94	18	85K	75M
1388/06/01	866	866	866	850	1.07	8	28K	24M
1388/05/31	862	862	862	841	0.48	5	14K	12M
1388/05/28	832	832	850	837	(2.33)	27	191K	160M
1388/05/27	855	855	856	857	(2.72)	14	74K	64M
1388/05/26	909	857	909	881	(0.23)	14	73K	64M
1388/05/25	884	859	884	883	2.79	130	602K	532M
1388/05/24	859	858	859	859	3.00	54	252K	217M
1388/05/21	834	834	834	834	2.96	85	352K	294M
1388/05/20	820	807	820	810	1.25	9	57K	47M
1388/05/19	807	764	807	800	2.04	44	173K	138M
1388/05/18	761	761	786	784	2.62	30	122K	96M
1388/05/17	783	760	801	764	(2.43)	44	291K	222M
1388/05/14	782	782	820	783	(2.85)	254	1M	967M
1388/05/13	807	783	830	806	(0.12)	3	6K	5M
1388/05/12	807	796	807	807	2.93	86	466K	376M
1388/05/11	784	784	784	784	2.89	17	80K	63M
1388/05/10	735	735	779	762	0.66	23	89K	68M
1388/05/07	757	757	766	757	(2.95)	87	472K	357M
1388/05/06	766	766	788	780	(1.14)	10	33K	25M
1388/05/05	788	788	791	789	(2.83)	15	80K	63M
1388/05/04	788	788	788	812	0.0	1	729	574K
1388/05/03	803	803	803	812	(1.81)	10	50K	40M
1388/04/31	808	808	808	827	(0.6)	2	15K	12M
1388/04/30	833	830	833	832	0.0	5	45K	37M
1388/04/28	832	830	832	832	2.97	20	81K	68M
1388/04/27	788	788	836	808	(0.49)	27	110K	89M
1388/04/23	800	799	849	812	2.92	52	175K	142M
1388/04/06	882	882	882	909	0.0	1	563	497K
1388/03/31	933	933	933	909	0.33	1	10K	9M
1388/03/19	900	870	922	906	1.12	19	69K	62M
1388/03/18	897	896	897	896	(2.93)	25	117K	105M
1388/03/17	926	902	927	923	2.56	25	88K	81M
1388/03/16	900	900	900	900	2.97	179	866K	780M
1388/03/13	875	875	875	874	2.82	17	78K	68M
1388/03/12	856	856	856	850	2.16	14	61K	52M
1388/03/11	805	805	853	832	0.36	258	1M	1B
1388/03/10	829	829	829	829	(2.93)	1	100	83K
1388/03/09	854	854	854	854	(2.95)	2	6K	5M
1388/02/26	854	854	854	880	0.0	1	100	85K
1388/02/23	890	861	890	880	(0.23)	3	13K	11M
1388/02/22	886	845	886	882	2.32	54	418K	369M
1388/02/21	862	857	862	862	2.99	91	417K	359M
1388/02/20	837	835	837	837	2.95	22	290K	243M
1388/02/19	813	810	813	813	2.91	69	294K	239M
1388/02/16	790	790	790	790	3.00	20	132K	105M
1388/02/15	761	761	767	767	2.95	18	79K	61M
1388/02/14	744	744	765	745	(2.74)	71	228K	170M
1388/02/13	762	760	783	766	(2.05)	28	111K	85M
1388/02/09	803	778	803	782	(2.49)	36	152K	119M
1388/02/08	789	789	803	802	2.82	31	117K	94M
1388/02/07	786	770	786	780	2.09	25	92K	72M
1388/02/06	784	750	784	764	(0.39)	10	40K	31M
1388/02/05	786	742	786	767	0.39	54	290K	222M
1388/02/02	764	742	764	764	2.96	85	484K	370M
1388/02/01	742	742	742	742	2.91	17	79K	59M
1388/01/30	720	720	721	721	3.00	28	127K	91M
1388/01/29	689	689	702	700	2.64	36	133K	93M
1388/01/26	678	677	690	682	0.0	42	135K	92M
1388/01/25	694	654	694	682	1.19	81	375K	256M
1388/01/24	674	674	674	674	2.90	18	81K	55M
1388/01/23	656	640	656	655	2.83	49	239K	156M
1388/01/22	633	633	638	637	2.74	26	100K	64M
1388/01/19	620	616	630	620	0.65	27	120K	74M
1388/01/18	613	613	645	616	(2.38)	203	1M	629M
1388/01/17	631	631	631	631	(2.92)	80	310K	195M
1388/01/16	631	631	631	650	0.0	2	1K	663K
1387/12/20	650	650	650	650	(2.99)	1	2K	975K
1387/12/19	670	670	670	670	(2.9)	1	50	34K
1387/12/18	690	690	690	690	(2.95)	1	25	17K
1387/11/07	691	691	691	711	(0.14)	1	4K	3M
1387/09/17	692	692	692	712	(0.14)	1	4K	2M
1387/09/13	692	692	713	713	0.0	7	34	24K
1387/09/11	694	694	713	713	(0.28)	3	7K	5M
1387/09/03	699	699	715	715	(0.69)	3	20K	14M
1387/08/13	699	699	720	720	0.0	2	434	304K
1387/08/11	700	700	720	720	(0.14)	4	5K	3M
1387/07/24	700	700	721	721	0.0	2	130	91K
1387/07/20	700	700	721	721	0.0	2	510	357K
1387/07/13	702	702	721	721	(0.28)	5	7K	5M
1387/07/09	723	723	723	723	(2.95)	29	103K	74M
1387/07/08	727	727	745	745	(0.53)	5	15K	11M
1387/07/07	731	731	749	749	(0.53)	8	16K	12M
1387/06/12	733	733	753	753	(0.26)	3	9K	7M
1387/06/10	735	735	755	755	(0.26)	6	6K	4M
1387/06/06	736	736	757	757	(0.13)	2	5K	4M
1387/06/05	737	737	758	758	(0.13)	2	5K	4M
1387/06/03	738	738	759	759	(0.13)	2	5K	4M
1387/06/02	739	739	760	760	(0.13)	2	5K	4M
1387/05/30	740	740	761	761	(0.13)	2	5K	4M
1387/05/29	762	762	762	762	(2.93)	2	16K	12M
1387/05/23	764	764	785	785	(0.25)	4	7K	5M
1387/05/22	767	767	787	787	(0.38)	2	10K	8M
1387/05/19	770	770	790	790	(0.38)	3	9K	7M
1387/05/14	771	771	793	793	(0.13)	5	3K	3M
1387/05/13	771	771	794	794	0.0	2	1K	1M
1387/05/12	808	762	808	794	1.15	40	140K	111M
1387/05/08	787	785	787	785	2.61	23	73K	58M
1387/05/07	783	765	783	765	0.53	6	14K	11M
1387/05/06	772	761	772	761	1.47	5	40K	31M
1387/05/05	770	750	770	750	0.27	4	8K	6M
1387/05/02	764	748	764	748	0.81	8	22K	17M
1387/05/01	751	742	751	742	1.64	11	47K	35M
1387/04/31	748	730	748	730	0.41	5	13K	10M
1387/04/30	727	727	727	727	2.97	18	80K	58M
1387/04/29	725	706	725	706	0.28	4	6K	4M
1387/04/25	725	704	725	704	0.0	2	490	355K
1387/04/24	714	704	714	704	1.44	13	42K	30M
1387/04/23	710	694	710	694	0.58	6	17K	12M
1387/04/22	707	690	707	690	0.44	3	10K	7M
1387/04/19	700	687	700	687	1.03	12	30K	21M
1387/04/18	680	680	680	680	2.87	35	120K	81M
1387/04/17	661	661	661	661	2.96	30	159K	105M
1387/04/16	642	642	642	642	2.88	25	107K	68M
1387/04/15	624	624	624	624	2.97	23	87K	54M
1387/04/12	606	606	606	606	2.89	18	85K	51M
1387/04/11	606	589	606	589	0.0	3	378	229K
1387/04/10	584	583	602	589	(29.21)	6	21K	13M
1387/03/05	808	808	832	832	0.0	2	1K	1M
1387/02/24	809	809	832	832	(0.24)	2	5K	4M
1387/02/23	816	816	834	834	(0.83)	12	22K	18M
1387/02/22	818	818	841	841	(0.24)	3	5K	4M
1387/02/17	827	827	843	843	0.0	4	2K	2M
1387/02/15	827	827	843	843	0.0	2	1K	835K
1387/02/14	828	828	843	843	(0.12)	2	4K	3M
1387/02/11	828	828	844	844	0.0	2	1K	1M
1387/02/10	828	828	844	844	0.0	2	731	605K
1387/02/09	829	829	844	844	(0.12)	2	4K	3M
1387/02/07	829	829	845	845	0.0	3	2K	2M
1387/02/04	830	830	845	845	(0.12)	4	6K	5M
1387/01/21	835	835	846	846	(0.7)	8	30K	25M
1387/01/20	844	842	852	852	(0.7)	8	34K	28M
1387/01/19	846	843	858	858	(0.12)	5	6K	5M
1387/01/18	873	850	873	859	0.35	17	86K	74M
1387/01/17	867	850	867	856	0.71	17	73K	63M
1387/01/05	839	839	850	850	(0.7)	9	29K	24M
1386/12/25	845	845	856	856	(0.12)	2	10K	8M
1386/12/22	858	841	858	857	(0.12)	11	17K	14M
1386/12/21	880	833	880	858	1.18	8	24K	20M
1386/12/13	833	833	848	848	(0.12)	3	6K	5M
1386/12/11	833	833	849	849	(0.12)	2	5K	4M
1386/12/07	835	835	850	850	(0.23)	4	11K	9M
1386/12/06	862	845	862	852	(1.16)	13	55K	47M
1386/12/04	872	855	872	862	(1.15)	15	71K	61M
1386/12/01	872	872	872	872	1.99	24	86K	75M
1386/11/30	828	828	856	855	1.79	20	87K	74M
1386/11/29	970	836	970	840	(19.85)	29	181K	152M
1386/11/08	1,048	1,048	1,048	1,048	0.0	7	41K	43M
1386/11/07	1,035	1,030	1,072	1,048	(0.29)	29	126K	132M
1386/11/06	1,046	1,046	1,051	1,051	(1.5)	16	60K	63M
1386/11/03	1,061	1,053	1,067	1,067	(0.65)	12	31K	32M
1386/11/02	1,080	1,061	1,080	1,074	(0.19)	6	23K	25M
1386/11/01	1,070	1,070	1,091	1,076	0.56	8	29K	31M
1386/10/26	1,076	1,045	1,086	1,070	0.47	6	28K	30M
1386/10/25	1,079	1,065	1,079	1,065	0.66	7	28K	31M
1386/10/24	1,076	1,058	1,076	1,058	0.28	6	13K	14M
1386/10/23	1,050	1,032	1,074	1,055	0.19	7	27K	29M
1386/10/22	1,039	1,038	1,053	1,053	(0.57)	10	25K	26M
1386/10/19	1,077	1,059	1,077	1,059	0.28	3	10K	11M
1386/10/18	1,035	1,035	1,069	1,056	0.0	12	48K	51M
1386/10/16	1,069	1,056	1,069	1,056	0.67	14	28K	30M
1386/10/15	1,040	1,040	1,082	1,049	(1.13)	65	304K	319M
1386/10/12	1,045	1,045	1,061	1,061	(0.47)	6	19K	20M
1386/10/02	1,045	1,045	1,066	1,066	0.0	3	2K	2M
1386/10/01	1,047	1,047	1,066	1,066	(0.19)	6	7K	8M
1386/09/28	1,069	1,068	1,069	1,068	1.81	36	125K	134M
1386/09/27	1,049	1,049	1,049	1,049	1.94	20	79K	83M
1386/09/26	1,038	1,029	1,038	1,029	1.08	20	45K	47M
1386/09/25	1,031	1,018	1,031	1,018	0.69	8	27K	28M
1386/09/24	990	990	1,020	1,011	1.10	18	50K	51M
1386/09/21	1,005	971	1,005	1,000	1.42	22	77K	77M
1386/09/20	991	986	991	986	1.44	19	57K	57M
1386/09/18	989	972	989	972	0.21	8	10K	10M
1386/09/17	971	967	971	970	1.89	23	112K	108M
1386/09/14	966	952	966	952	0.42	8	17K	17M
1386/09/13	964	948	964	948	0.21	5	10K	10M
1386/09/12	960	946	960	946	0.42	13	17K	16M
1386/09/11	953	942	955	942	0.53	13	25K	24M
1386/09/10	940	937	940	937	0.21	4	25K	24M
1386/09/07	935	934	935	935	0.0	3	2K	2M
1386/09/06	920	918	940	935	0.0	14	57K	53M
1386/09/05	936	920	936	935	(0.11)	6	10K	9M
1386/09/04	952	936	952	936	0.21	4	8K	8M
1386/09/03	952	928	952	934	(1.27)	43	140K	131M
1386/08/30	940	940	976	946	(1.36)	52	163K	154M
1386/08/29	959	959	959	959	(1.94)	19	80K	77M
1386/08/28	978	978	978	978	(1.91)	21	85K	83M
1386/08/27	981	981	997	997	(0.4)	6	16K	15M
1386/08/22	981	981	1,001	1,001	0.0	2	1K	991K
1386/08/19	981	981	1,001	1,001	0.0	5	2K	1M
1386/08/14	985	985	1,001	1,001	(0.4)	6	16K	16M
1386/08/13	995	995	1,005	1,005	(0.99)	11	40K	40M
1386/08/12	1,004	1,004	1,015	1,015	(0.88)	12	37K	37M
1386/08/09	1,024	1,024	1,024	1,024	(1.92)	24	65K	67M
1386/08/08	1,044	1,044	1,044	1,044	(1.97)	1	10	10K
1386/08/07	1,065	1,065	1,065	1,065	(1.93)	1	400	426K
1386/08/02	1,068	1,068	1,086	1,086	(0.28)	3	10K	11M
1386/08/01	1,068	1,068	1,089	1,089	0.0	2	460	491K
1386/07/28	1,069	1,069	1,089	1,089	(0.09)	4	4K	4M
1386/07/25	1,074	1,074	1,090	1,090	(0.46)	5	20K	21M
1386/07/23	1,075	1,075	1,095	1,095	(0.09)	2	4K	4M
1386/07/22	1,076	1,076	1,096	1,096	(0.09)	4	4K	4M
1386/07/18	1,077	1,077	1,097	1,097	(0.09)	3	5K	5M
1386/07/17	1,082	1,082	1,098	1,098	(0.54)	7	20K	22M
1386/07/15	1,083	1,083	1,104	1,104	(0.09)	2	4K	4M
1386/07/14	1,085	1,085	1,105	1,105	(0.18)	4	8K	8M
1386/07/10	1,100	1,100	1,107	1,107	(1.34)	15	56K	61M
1386/07/09	1,105	1,105	1,122	1,122	(0.44)	6	19K	21M
1386/07/07	1,107	1,107	1,127	1,127	(0.18)	3	7K	8M
1386/07/04	1,110	1,110	1,129	1,129	(0.27)	5	11K	12M
1386/07/03	1,111	1,111	1,132	1,132	(0.09)	2	2K	3M
1386/06/26	1,112	1,112	1,133	1,133	(0.09)	3	2K	2M
1386/06/21	1,112	1,112	1,134	1,134	0.0	2	540	601K
1386/06/19	1,112	1,112	1,134	1,134	0.0	2	1K	1M
1386/06/18	1,128	1,127	1,134	1,134	(1.31)	14	57K	65M
1386/06/17	1,171	1,130	1,171	1,149	0.0	10	25K	29M
1386/06/14	1,150	1,138	1,151	1,149	1.77	29	146K	168M
1386/06/13	1,140	1,129	1,149	1,129	0.18	7	10K	11M
1386/06/12	1,114	1,113	1,135	1,127	(0.53)	20	89K	101M
1386/06/11	1,119	1,119	1,162	1,133	(0.7)	25	54K	61M
1386/06/10	1,159	1,123	1,159	1,141	(0.35)	5	17K	19M
1386/06/06	1,157	1,113	1,157	1,145	0.88	52	209K	239M
1386/06/05	1,130	1,130	1,152	1,135	0.44	13	26K	29M
1386/06/04	1,114	1,114	1,132	1,130	(0.53)	16	41K	46M
1386/06/03	1,132	1,132	1,136	1,136	(1.65)	24	67K	75M
1386/05/31	1,145	1,145	1,155	1,155	(1.11)	14	45K	52M
1386/05/30	1,157	1,157	1,168	1,168	(1.02)	13	43K	49M
1386/05/29	1,167	1,167	1,180	1,180	(0.84)	13	33K	39M
1386/05/28	1,176	1,176	1,190	1,190	(0.75)	14	32K	38M
1386/05/27	1,180	1,180	1,199	1,199	(0.42)	6	16K	19M
1386/05/23	1,180	1,180	1,204	1,204	0.0	3	1K	1M
1386/05/22	1,181	1,181	1,204	1,204	(0.08)	2	3K	4M
1386/05/17	1,181	1,181	1,205	1,205	0.0	3	1K	2M
1386/05/13	1,183	1,183	1,205	1,205	(0.17)	4	8K	10M
1386/05/10	1,184	1,184	1,207	1,207	(0.08)	4	3K	4M
1386/05/09	1,189	1,189	1,208	1,208	(0.41)	6	18K	21M
1386/05/08	1,201	1,201	1,213	1,213	(0.98)	12	40K	49M
1386/05/07	1,203	1,203	1,225	1,225	(0.16)	4	7K	9M
1386/05/03	1,205	1,205	1,227	1,227	(0.08)	2	5K	5M
1386/05/02	1,206	1,205	1,228	1,228	(0.08)	5	5K	6M
1386/05/01	1,227	1,227	1,230	1,229	(1.84)	24	72K	88M
1386/04/31	1,230	1,229	1,252	1,252	(0.16)	4	5K	6M
1386/04/30	1,231	1,231	1,255	1,254	0.0	9	17K	21M
1386/04/27	1,251	1,250	1,254	1,254	(0.08)	9	23K	29M
1386/04/26	1,274	1,250	1,274	1,255	0.40	8	30K	38M
1386/04/25	1,250	1,250	1,250	1,250	0.0	2	5K	6M
1386/04/24	1,250	1,248	1,250	1,250	(0.08)	11	25K	31M
1386/04/23	1,252	1,251	1,252	1,251	1.87	24	76K	96M
1386/04/20	1,251	1,228	1,251	1,228	0.08	3	2K	3M
1386/04/19	1,248	1,227	1,248	1,227	0.25	5	10K	13M
1386/04/18	1,248	1,224	1,248	1,224	0.0	2	1K	1M
1386/04/17	1,229	1,224	1,229	1,224	1.58	15	62K	76M
1386/04/16	1,207	1,205	1,207	1,205	1.77	12	71K	86M
1386/04/13	1,205	1,184	1,205	1,184	0.17	4	6K	7M
1386/04/12	1,196	1,182	1,196	1,182	0.77	4	30K	36M
1386/04/11	1,191	1,173	1,191	1,173	0.43	7	16K	20M
1386/04/10	1,164	1,163	1,186	1,168	0.43	10	31K	37M
1386/04/09	1,172	1,162	1,188	1,163	(1.86)	30	126K	147M
1386/04/06	1,180	1,180	1,185	1,185	(1.58)	26	63K	74M
1386/04/05	1,206	1,200	1,208	1,204	(22.52)	13	35K	42M
1386/03/16	1,535	1,535	1,554	1,554	(0.77)	14	32K	49M
1386/03/12	1,571	1,530	1,571	1,566	1.62	60	174K	273M
1386/03/09	1,559	1,541	1,559	1,541	0.78	9	32K	50M
1386/03/08	1,551	1,529	1,551	1,529	0.53	10	21K	33M
1386/03/07	1,547	1,521	1,547	1,521	0.26	39	12K	18M
1386/03/06	1,544	1,517	1,544	1,517	0.20	7	9K	14M
1386/03/05	1,534	1,514	1,534	1,514	0.66	12	26K	40M
1386/03/02	1,518	1,504	1,518	1,504	1.01	125	40K	61M
1386/03/01	1,515	1,489	1,515	1,489	0.20	6	9K	13M
1386/02/31	1,509	1,486	1,509	1,486	0.41	12	17K	25M
1386/02/30	1,506	1,480	1,506	1,480	0.20	3	9K	14M
1386/02/26	1,500	1,477	1,500	1,477	0.41	8	15K	23M
1386/02/25	1,488	1,471	1,495	1,471	0.34	7	16K	23M
1386/02/24	1,478	1,466	1,480	1,466	0.41	9	25K	38M
1386/02/23	1,485	1,456	1,485	1,460	(1.68)	25	91K	133M
1386/02/22	1,485	1,485	1,486	1,485	0.0	12	59K	88M
1386/02/19	1,471	1,471	1,519	1,485	(0.4)	24	87K	129M
1386/02/18	1,471	1,471	1,491	1,491	(0.67)	9	26K	38M
1386/02/17	1,500	1,481	1,501	1,501	(0.66)	9	33K	49M
1386/02/16	1,492	1,488	1,511	1,511	(0.46)	6	21K	31M
1386/02/15	1,521	1,510	1,550	1,518	(0.13)	11	19K	28M
1386/02/12	1,511	1,490	1,540	1,520	0.0	10	25K	37M
1386/02/11	1,511	1,511	1,541	1,520	(1.36)	27	70K	106M
1386/02/10	1,527	1,517	1,541	1,541	(0.39)	6	18K	28M
1386/02/09	1,527	1,527	1,547	1,547	(0.71)	17	27K	42M
1386/02/08	1,538	1,537	1,558	1,558	(0.64)	10	26K	39M
1386/02/05	1,556	1,554	1,568	1,568	(1.01)	12	44K	69M
1386/02/04	1,573	1,560	1,584	1,584	(0.31)	14	17K	26M
1386/02/03	1,560	1,560	1,589	1,589	(0.06)	8	4K	6M
1386/02/02	1,591	1,585	1,599	1,590	(0.06)	15	34K	54M
1386/02/01	1,591	1,591	1,592	1,591	0.0	3	10K	16M
1386/01/29	1,593	1,589	1,609	1,591	0.13	12	39K	62M
1386/01/28	1,593	1,570	1,593	1,589	(0.25)	4	16K	25M
1386/01/27	1,590	1,586	1,627	1,593	(1.55)	23	68K	109M
1386/01/26	1,629	1,574	1,629	1,618	1.25	46	126K	204M
1386/01/25	1,598	1,598	1,598	1,598	1.98	23	97K	155M
1386/01/22	1,597	1,567	1,597	1,567	0.06	3	1K	2M
1386/01/21	1,597	1,566	1,597	1,566	0.0	2	410	654K
1386/01/20	1,597	1,566	1,597	1,566	0.0	2	533	851K
1386/01/19	1,593	1,566	1,593	1,566	0.26	8	11K	17M
1386/01/18	1,591	1,562	1,591	1,562	0.13	6	5K	8M
1386/01/15	1,585	1,560	1,585	1,560	0.39	6	15K	24M
1386/01/11	1,575	1,554	1,575	1,554	0.58	8	23K	36M
1386/01/08	1,571	1,545	1,571	1,545	0.26	3	10K	16M
1386/01/07	1,571	1,541	1,571	1,541	0.0	3	1K	2M
1386/01/05	1,550	1,530	1,562	1,541	0.59	8	31K	48M
1385/12/28	1,551	1,532	1,551	1,532	0.72	10	28K	44M
1385/12/26	1,722	1,501	1,722	1,521	(11.67)	7	11K	17M
1385/12/21	1,749	1,700	1,749	1,722	(0.4)	6	22K	37M
1385/12/20	1,697	1,697	1,729	1,729	(0.12)	4	5K	9M
1385/12/16	1,713	1,713	1,731	1,731	(0.92)	11	39K	66M
1385/12/15	1,713	1,713	1,747	1,747	0.0	2	630	1M
1385/12/14	1,731	1,716	1,747	1,747	(0.23)	7	12K	20M
1385/12/09	1,748	1,719	1,751	1,751	(0.17)	6	8K	13M
1385/12/08	1,753	1,753	1,760	1,754	0.06	6	20K	35M
1385/12/07	1,724	1,724	1,757	1,753	(0.34)	9	23K	41M
1385/12/06	1,746	1,745	1,759	1,759	(0.06)	5	7K	12M
1385/12/05	1,780	1,741	1,780	1,760	0.80	29	113K	200M
1385/12/02	1,746	1,746	1,746	1,746	1.99	20	82K	143M
1385/12/01	1,737	1,712	1,737	1,712	0.53	6	20K	35M
1385/11/30	1,703	1,703	1,703	1,703	1.98	36	175K	298M
1385/11/29	1,696	1,670	1,696	1,670	0.42	7	17K	29M
1385/11/28	1,689	1,663	1,690	1,663	0.36	8	19K	32M
1385/11/25	1,684	1,657	1,684	1,657	0.36	10	14K	24M
1385/11/24	1,637	1,636	1,675	1,651	(1.08)	19	46K	75M
1385/11/23	1,645	1,645	1,669	1,669	(0.54)	12	21K	34M
1385/11/21	1,671	1,657	1,678	1,678	(0.71)	9	34K	57M
1385/11/18	1,668	1,668	1,723	1,690	(0.18)	21	13K	22M
1385/11/17	1,675	1,675	1,693	1,693	(0.94)	21	37K	62M
1385/11/16	1,678	1,678	1,709	1,709	(0.18)	6	8K	13M
1385/11/15	1,706	1,685	1,712	1,712	(0.41)	7	19K	32M
1385/11/14	1,738	1,705	1,738	1,719	(0.35)	8	27K	46M
1385/11/11	1,740	1,725	1,740	1,725	0.12	3	8K	14M
1385/11/08	1,704	1,698	1,723	1,723	(0.52)	9	23K	39M
1385/11/07	1,706	1,704	1,732	1,732	(0.35)	9	13K	23M
1385/11/04	1,740	1,706	1,740	1,738	(0.11)	11	26K	45M
1385/11/03	1,745	1,711	1,745	1,740	(0.29)	7	25K	43M
1385/11/02	1,770	1,745	1,770	1,745	0.35	6	16K	28M
1385/11/01	1,740	1,739	1,740	1,739	1.93	45	186K	324M
1385/10/30	1,725	1,706	1,725	1,706	0.83	10	34K	59M
1385/10/27	1,697	1,692	1,700	1,692	0.06	5	14K	23M
1385/10/26	1,677	1,677	1,696	1,691	(1.17)	18	58K	98M
1385/10/25	1,695	1,695	1,711	1,711	(1.04)	13	42K	71M
1385/10/24	1,697	1,697	1,729	1,729	(0.12)	4	5K	9M
1385/10/23	1,709	1,703	1,731	1,731	(0.35)	11	16K	27M
1385/10/20	1,729	1,709	1,737	1,737	(0.34)	9	16K	27M
1385/10/19	1,750	1,730	1,750	1,743	0.06	4	12K	22M
1385/10/17	1,717	1,717	1,742	1,742	(0.57)	17	24K	41M
1385/10/16	1,729	1,729	1,752	1,752	(0.68)	9	28K	48M
1385/10/13	1,797	1,761	1,797	1,764	(1.78)	35	90K	159M
1385/10/12	1,795	1,795	1,800	1,796	0.06	11	36K	65M
1385/10/11	1,793	1,767	1,801	1,795	(0.11)	15	21K	37M
1385/10/09	1,778	1,778	1,797	1,797	(0.94)	23	40K	72M
1385/10/06	1,784	1,784	1,814	1,814	(0.33)	7	13K	23M
1385/10/05	1,800	1,793	1,820	1,820	(0.49)	5	20K	36M
1385/10/04	1,815	1,815	1,829	1,829	(1.24)	20	50K	91M
1385/10/03	1,820	1,820	1,852	1,852	(0.27)	4	10K	18M
1385/10/02	1,851	1,824	1,857	1,857	(0.21)	8	11K	21M
1385/09/29	1,876	1,850	1,876	1,861	(0.8)	39	81K	151M
1385/09/28	1,878	1,850	1,890	1,876	(0.05)	33	107K	201M
1385/09/27	1,895	1,877	1,895	1,877	(1.98)	32	96K	180M
1385/09/26	1,930	1,896	1,934	1,915	(0.98)	18	64K	122M
1385/09/25	1,936	1,933	1,936	1,934	0.05	18	39K	76M
1385/09/22	1,972	1,933	1,972	1,933	(1.98)	32	114K	221M
1385/09/21	1,972	1,972	1,973	1,972	(1.99)	51	231K	455M
1385/09/19	2,017	2,007	2,017	2,012	(1.71)	31	69K	139M
1385/09/15	2,067	2,026	2,080	2,047	(0.97)	18	48K	97M
1385/09/14	2,060	2,049	2,079	2,067	(0.34)	18	27K	55M
1385/09/13	2,061	2,061	2,145	2,074	(1.38)	73	178K	370M
1385/09/12	2,064	2,064	2,103	2,103	(0.14)	2	5K	10M
1385/09/07	2,109	2,106	2,109	2,106	0.0	2	3K	7M
1385/09/06	2,088	2,087	2,106	2,106	(1.08)	23	44K	91M
1385/09/05	2,116	2,116	2,129	2,129	(1.39)	25	56K	119M
1385/09/04	2,164	2,138	2,164	2,159	(0.28)	13	34K	74M
1385/09/01	2,172	2,140	2,185	2,165	(0.69)	20	49K	105M
1385/08/30	2,180	2,180	2,180	2,180	1.96	31	88K	192M
1385/08/29	2,172	2,138	2,172	2,138	0.38	8	15K	32M
1385/08/28	2,133	2,130	2,154	2,130	0.85	20	37K	80M
1385/08/27	2,065	2,050	2,132	2,112	1.00	29	96K	203M
1385/08/24	2,090	2,088	2,116	2,091	0.05	9	18K	39M
1385/08/23	2,086	2,054	2,097	2,090	1.65	26	74K	155M
1385/08/22	2,070	2,056	2,071	2,056	0.44	17	40K	82M
1385/08/21	2,047	2,047	2,048	2,047	0.0	4	5K	9M
1385/08/20	2,105	2,034	2,108	2,047	(1.35)	26	97K	199M
1385/08/17	2,065	2,065	2,105	2,075	0.44	24	66K	136M
1385/08/16	2,064	2,035	2,090	2,066	0.10	13	20K	42M
1385/08/15	2,050	2,030	2,069	2,064	(0.34)	13	30K	61M
1385/08/14	2,069	2,069	2,111	2,071	(1.89)	42	92K	191M
1385/08/13	2,144	2,101	2,170	2,111	(1.49)	30	82K	172M
1385/08/10	2,160	2,143	2,161	2,143	0.42	19	35K	76M
1385/08/09	2,170	2,119	2,172	2,134	0.19	21	38K	80M
1385/08/08	2,148	2,106	2,150	2,130	(0.84)	22	41K	87M
1385/08/07	2,124	2,124	2,148	2,148	(0.88)	33	35K	74M
1385/08/06	2,225	2,143	2,225	2,167	(0.73)	34	109K	236M
1385/08/01	2,223	2,183	2,223	2,183	0.14	5	6K	14M
1385/07/30	2,201	2,180	2,201	2,180	1.02	51	42K	91M
1385/07/29	2,137	2,137	2,223	2,158	(1.01)	122	297K	641M
1385/07/26	2,171	2,171	2,180	2,180	(1.58)	10	64K	139M
1385/07/24	2,171	2,171	2,215	2,215	0.0	2	161	350K
1385/07/22	2,176	2,176	2,215	2,215	(0.23)	5	9K	20M
1385/07/19	2,177	2,177	2,220	2,220	(0.05)	2	2K	4M
1385/07/18	2,181	2,181	2,221	2,221	(0.18)	9	7K	15M
1385/07/17	2,262	2,196	2,280	2,225	(0.67)	109	282K	627M
1385/07/16	2,274	2,186	2,274	2,240	0.45	262	928K	2B
1385/07/15	2,257	2,230	2,257	2,230	0.77	21	31K	70M
1385/07/12	2,256	2,213	2,256	2,213	0.05	4	2K	5M
1385/07/11	2,251	2,212	2,251	2,212	0.23	4	10K	23M
1385/07/10	2,207	2,207	2,207	2,207	1.99	35	80K	177M
1385/07/09	2,164	2,164	2,164	2,164	1.98	21	97K	210M
1385/07/08	2,151	2,122	2,151	2,122	0.62	7	27K	57M
1385/07/05	2,147	2,109	2,147	2,109	0.19	10	9K	20M
1385/07/03	2,143	2,105	2,143	2,105	0.19	2	8K	17M
1385/07/02	2,133	2,101	2,133	2,101	0.43	7	18K	39M
1385/07/01	2,127	2,092	2,127	2,092	0.29	8	13K	28M
1385/06/29	2,101	2,086	2,101	2,086	1.26	16	51K	107M
1385/06/28	2,094	2,060	2,094	2,060	0.34	9	15K	32M
1385/06/27	2,054	2,029	2,054	2,053	1.94	127	665K	1B
1385/06/26	2,028	2,014	2,028	2,014	1.26	17	52K	105M
1385/06/25	2,027	1,989	2,027	1,989	0.05	4	3K	6M
1385/06/22	2,022	1,988	2,022	1,988	0.25	9	12K	24M
1385/06/21	2,010	1,983	2,010	1,983	0.61	11	25K	51M
1385/06/20	2,007	1,971	2,007	1,971	0.15	5	7K	14M
1385/06/19	2,007	1,968	2,007	1,968	0.0	3	2K	4M
1385/06/15	1,993	1,968	1,993	1,968	0.72	12	30K	59M
1385/06/14	1,954	1,954	1,954	1,954	1.98	39	123K	240M
1385/06/13	1,916	1,916	1,916	1,916	1.97	32	108K	206M
1385/06/12	1,912	1,879	1,912	1,879	0.21	11	10K	19M
1385/06/11	1,910	1,875	1,910	1,875	0.11	4	5K	9M
1385/06/08	1,903	1,873	1,903	1,873	0.38	8	15K	29M
1385/06/07	1,893	1,866	1,893	1,866	0.54	11	22K	42M
1385/06/06	1,893	1,856	1,893	1,856	0.0	3	962	2M
1385/06/05	1,884	1,856	1,884	1,856	0.43	7	20K	37M
1385/06/04	1,870	1,848	1,870	1,848	0.76	12	31K	59M
1385/06/01	1,861	1,834	1,861	1,834	0.49	11	20K	38M
1385/05/30	1,825	1,825	1,825	1,825	1.96	17	100K	182M
1385/05/29	1,817	1,790	1,817	1,790	0.45	7	20K	36M
1385/05/28	1,810	1,782	1,810	1,782	0.39	9	17K	31M
1385/05/25	1,810	1,775	1,810	1,775	0.0	2	250	452K
1385/05/24	1,802	1,775	1,802	1,775	0.45	7	20K	36M
1385/05/23	1,776	1,767	1,776	1,767	1.44	18	60K	107M
1385/05/22	1,742	1,742	1,742	1,742	1.99	28	81K	142M
1385/05/21	1,739	1,708	1,739	1,708	0.18	8	8K	15M
1385/05/18	1,729	1,705	1,729	1,705	0.53	9	23K	41M
1385/05/16	1,725	1,696	1,725	1,696	0.24	10	11K	18M
1385/05/15	1,716	1,692	1,716	1,692	0.53	10	24K	41M
1385/05/14	1,699	1,683	1,699	1,683	1.02	11	43K	73M
1385/05/11	1,695	1,666	1,695	1,666	0.24	4	11K	18M
1385/05/10	1,663	1,661	1,663	1,662	1.90	69	190K	316M
1385/05/09	1,647	1,631	1,647	1,631	0.99	15	41K	68M
1385/05/08	1,626	1,615	1,626	1,615	1.25	10	54K	87M
1385/05/07	1,625	1,595	1,625	1,595	0.06	3	5K	8M
1385/05/04	1,620	1,594	1,620	1,594	0.31	6	14K	23M
1385/05/03	1,620	1,589	1,620	1,589	0.0	2	1K	2M
1385/05/02	1,590	1,589	1,617	1,589	0.19	8	12K	19M
1385/05/01	1,570	1,567	1,589	1,586	(0.19)	16	61K	97M
1385/04/31	1,575	1,565	1,589	1,589	(0.44)	28	24K	38M
1385/04/28	1,596	1,596	1,596	1,596	0.0	1	1K	2M
1385/04/27	1,573	1,572	1,622	1,596	(0.5)	25	41K	64M
1385/04/26	1,614	1,581	1,614	1,604	(0.56)	18	31K	49M
1385/04/25	1,610	1,610	1,620	1,613	(1.77)	28	83K	134M
1385/04/24	1,630	1,622	1,642	1,642	(0.79)	17	30K	48M
1385/04/21	1,669	1,655	1,669	1,655	1.10	17	47K	78M
1385/04/20	1,630	1,630	1,648	1,637	1.30	17	55K	90M
1385/04/19	1,627	1,613	1,627	1,616	1.25	28	62K	100M
1385/04/18	1,570	1,570	1,618	1,596	0.57	25	54K	87M
1385/04/17	1,590	1,570	1,590	1,587	(0.13)	6	12K	19M
1385/04/14	1,587	1,563	1,589	1,589	(0.31)	17	20K	32M
1385/04/13	1,590	1,569	1,594	1,594	(0.31)	8	13K	21M
1385/04/12	1,602	1,570	1,602	1,599	1.78	91	137K	219M
1385/04/11	1,594	1,571	1,594	1,571	0.51	10	21K	34M
1385/04/10	1,584	1,563	1,584	1,563	0.64	8	27K	43M
1385/04/07	1,571	1,553	1,571	1,553	0.78	14	33K	52M
1385/04/06	1,556	1,541	1,556	1,541	0.98	17	44K	68M
1385/04/05	1,521	1,520	1,549	1,526	(1.61)	56	159K	242M
1385/04/04	1,535	1,535	1,551	1,551	(0.06)	2	4K	6M
1385/04/03	1,557	1,530	1,558	1,552	(0.39)	25	105K	162M
1385/03/31	1,540	1,539	1,564	1,558	(0.51)	10	25K	38M
1385/03/30	1,562	1,561	1,566	1,566	(1.63)	21	66K	102M
1385/03/29	1,593	1,575	1,594	1,592	(0.93)	16	48K	76M
1385/03/28	1,616	1,573	1,618	1,607	1.26	28	77K	124M
1385/03/27	1,581	1,573	1,637	1,587	(1.12)	35	125K	199M
1385/03/24	1,600	1,591	1,605	1,605	(1.05)	18	45K	72M
1385/03/23	1,637	1,578	1,640	1,622	0.87	14	59K	95M
1385/03/22	1,601	1,596	1,660	1,608	(1.23)	65	234K	376M
1385/03/21	1,594	1,520	1,650	1,628	(9.1)	34	95K	154M
1385/02/26	1,770	1,770	1,791	1,791	(0.83)	18	33K	58M
1385/02/25	1,775	1,775	1,806	1,806	(0.28)	3	10K	18M
1385/02/24	1,819	1,793	1,822	1,811	(0.44)	24	74K	135M
1385/02/23	1,817	1,811	1,833	1,819	(1.52)	48	134K	243M
1385/02/20	1,849	1,810	1,849	1,847	1.88	96	339K	626M
1385/02/19	1,813	1,813	1,813	1,813	1.97	27	110K	200M
1385/02/18	1,778	1,778	1,778	1,778	1.95	13	80K	142M
1385/02/17	1,744	1,744	1,744	1,744	1.99	18	86K	149M
1385/02/16	1,710	1,703	1,711	1,710	1.91	53	194K	331M
1385/02/13	1,678	1,678	1,678	1,678	1.94	21	80K	134M
1385/02/12	1,678	1,646	1,678	1,646	0.0	3	350	587K
1385/02/11	1,656	1,646	1,656	1,646	1.35	18	56K	93M
1385/02/10	1,650	1,624	1,653	1,624	0.19	7	9K	15M
1385/02/09	1,622	1,593	1,622	1,621	(0.12)	4	6K	9M
1385/02/06	1,622	1,620	1,649	1,623	(1.81)	45	110K	179M
1385/02/05	1,650	1,650	1,671	1,653	0.85	20	45K	75M
1385/02/04	1,639	1,639	1,639	1,639	1.99	44	120K	197M
1385/02/03	1,623	1,607	1,623	1,607	0.94	15	40K	65M
1385/02/02	1,588	1,588	1,619	1,592	0.25	8	25K	40M
1385/01/30	1,600	1,573	1,600	1,588	0.0	8	8K	13M
1385/01/29	1,581	1,579	1,588	1,588	(0.13)	6	8K	12M
1385/01/28	1,590	1,570	1,590	1,590	(0.25)	7	17K	28M
1385/01/26	1,590	1,590	1,594	1,594	(0.06)	4	144K	229M
1385/01/23	1,567	1,567	1,595	1,595	(0.06)	2	490	768K
1385/01/22	1,601	1,569	1,628	1,596	(0.06)	21	19K	30M
1385/01/21	1,627	1,597	1,627	1,597	0.06	5	3K	5M
1385/01/20	1,601	1,596	1,626	1,596	0.06	4	6K	10M
1385/01/19	1,609	1,595	1,622	1,595	0.25	21	16K	25M
1385/01/16	1,561	1,561	1,591	1,591	(0.06)	4	2K	3M
1385/01/15	1,610	1,592	1,610	1,592	0.06	4	7K	12M
1385/01/06	1,590	1,590	1,620	1,591	0.0	3	2K	3M
1384/12/28	1,590	1,590	1,591	1,591	(0.06)	2	329	523K
1384/12/23	1,571	1,566	1,592	1,592	(0.31)	5	12K	19M
1384/12/22	1,571	1,571	1,597	1,597	(0.31)	7	11K	18M
1384/12/21	1,602	1,572	1,602	1,602	(0.12)	3	5K	8M
1384/12/20	1,600	1,576	1,604	1,604	(0.25)	7	10K	15M
1384/12/17	1,579	1,579	1,627	1,608	(0.19)	8	11K	18M
1384/12/15	1,620	1,611	1,635	1,611	0.0	12	4K	6M
1384/12/14	1,598	1,598	1,650	1,611	(1.17)	17	47K	76M
1384/12/13	1,600	1,600	1,632	1,630	(0.06)	22	9K	15M
1384/12/10	1,662	1,601	1,662	1,631	0.0	19	6K	9M
1384/12/09	1,625	1,625	1,655	1,631	0.37	67	70K	114M
1384/12/08	1,649	1,625	1,649	1,625	0.49	19	20K	34M
1384/12/07	1,625	1,591	1,646	1,617	0.19	16	16K	26M
1384/12/06	1,642	1,614	1,642	1,614	0.25	32	13K	21M
1384/12/03	1,599	1,599	1,661	1,610	(1.29)	121	75K	121M
1384/12/02	1,610	1,603	1,631	1,631	(0.24)	6	9K	14M
1384/12/01	1,615	1,615	1,635	1,635	(0.06)	4	7K	11M
1384/11/30	1,636	1,636	1,636	1,636	(1.98)	49	123K	201M
1384/11/25	1,590	1,590	1,669	1,669	(0.24)	3	3K	5M
1384/11/17	1,599	1,599	1,673	1,673	(0.36)	6	6K	10M
1384/11/16	1,620	1,620	1,699	1,679	(1.52)	53	24K	39M
1384/11/15	1,750	1,705	1,785	1,705	0.24	12	5K	8M
1384/11/12	1,666	1,666	1,770	1,701	(1.22)	65	35K	59M
1384/11/11	1,661	1,661	1,722	1,722	(0.23)	2	4K	7M
1384/11/10	1,658	1,658	1,799	1,726	0.17	5	4K	8M
1384/11/09	1,726	1,723	1,793	1,723	0.76	38	15K	27M
1384/11/08	1,710	1,710	1,710	1,710	0.0	3	5K	8M
1384/11/05	1,714	1,633	1,714	1,710	(0.23)	7	6K	11M
1384/11/04	1,713	1,713	1,731	1,714	(4.94)	47	139K	238M
1384/11/03	1,719	1,719	1,803	1,803	(0.33)	6	5K	9M
1384/11/02	1,731	1,731	1,809	1,809	(0.71)	5	11K	19M
1384/10/20	1,754	1,754	1,822	1,822	(0.27)	5	5K	8M
1384/10/19	1,780	1,754	1,827	1,827	(0.98)	11	21K	37M
1384/10/18	1,810	1,774	1,845	1,845	(1.18)	6	21K	37M
1384/10/17	1,810	1,810	1,867	1,867	(1.11)	8	21K	38M
1384/10/14	1,811	1,810	1,888	1,888	(0.37)	7	6K	11M
1384/10/13	1,850	1,850	1,895	1,895	(0.16)	4	5K	9M
1384/10/12	1,957	1,897	1,957	1,898	0.0	5	2K	4M
1384/10/11	1,850	1,821	1,925	1,898	(0.89)	19	26K	49M
1384/10/10	1,830	1,829	1,915	1,915	(0.52)	12	8K	15M
1384/10/07	1,990	1,850	1,990	1,925	(0.1)	8	20K	38M
1384/10/06	1,913	1,878	1,927	1,927	(1.23)	11	29K	55M
1384/10/05	1,895	1,895	1,951	1,951	(2.11)	12	48K	93M
1384/10/03	1,929	1,929	2,014	1,993	3.86	32	96K	191M
1384/09/30	1,950	1,919	1,950	1,919	0.26	9	13K	25M
1384/09/29	1,920	1,914	1,920	1,914	0.0	2	2K	4M
1384/09/28	1,966	1,879	1,967	1,914	(3.19)	22	56K	107M
1384/09/27	1,887	1,887	1,977	1,977	(0.45)	5	7K	14M
1384/09/26	1,969	1,893	1,986	1,986	(0.3)	8	12K	23M
1384/09/23	2,000	1,992	2,000	1,992	0.0	3	2K	4M
1384/09/22	2,010	1,896	2,015	1,992	0.05	15	24K	48M
1384/09/21	1,990	1,990	2,068	1,991	0.05	11	13K	26M
1384/09/20	1,950	1,950	2,000	1,990	0.10	17	49K	97M
1384/09/19	1,988	1,983	1,991	1,988	(4.74)	29	81K	161M
1384/09/15	2,130	2,031	2,150	2,087	(1.79)	33	66K	137M
1384/09/14	2,105	2,100	2,191	2,125	(1.16)	47	159K	339M
1384/09/13	2,190	2,150	2,190	2,150	3.02	19	56K	122M
1384/09/12	1,990	1,990	2,089	2,087	4.87	43	113K	235M
1384/09/09	1,910	1,902	1,997	1,990	4.63	63	232K	462M
1384/09/08	1,873	1,872	1,967	1,902	1.49	25	38K	74M
1384/09/06	1,893	1,801	1,893	1,874	3.94	119	178K	334M
1384/09/05	1,803	1,803	1,803	1,803	4.95	93	100K	180M
1384/09/02	1,711	1,668	1,756	1,718	2.69	89	52K	90M
1384/09/01	1,650	1,630	1,703	1,673	3.14	79	103K	173M
1384/08/30	1,690	1,586	1,691	1,622	0.56	46	23K	37M
1384/08/29	1,586	1,586	1,665	1,613	1.70	15	28K	47M
1384/08/28	1,586	1,586	1,586	1,586	0.0	4	13K	21M
1384/08/25	1,583	1,583	1,650	1,586	0.19	4	8K	13M
1384/08/23	1,555	1,555	1,583	1,583	(0.13)	5	6K	9M
1384/08/22	1,585	1,557	1,617	1,585	0.13	12	46K	73M
1384/08/21	1,583	1,583	1,583	1,583	0.0	2	4K	7M
1384/08/18	1,600	1,583	1,620	1,583	0.57	11	24K	39M
1384/08/17	1,567	1,567	1,610	1,574	0.45	16	24K	38M
1384/08/16	1,587	1,567	1,588	1,567	0.32	8	19K	30M
1384/08/15	1,600	1,527	1,600	1,562	(1.7)	14	52K	81M
1384/08/14	1,579	1,578	1,589	1,589	(4.33)	23	69K	109M
1384/08/11	1,579	1,579	1,661	1,661	(0.06)	2	310	490K
1384/08/10	1,581	1,581	1,662	1,662	(0.12)	3	2K	2M
1384/08/09	1,594	1,594	1,664	1,664	(0.66)	3	10K	16M
1384/08/08	1,600	1,594	1,675	1,675	(0.12)	5	2K	3M
1384/08/07	1,680	1,655	1,698	1,677	(0.77)	27	78K	132M
1384/08/04	1,719	1,690	1,719	1,690	0.0	2	120	206K
1384/08/02	1,680	1,680	1,690	1,690	(0.18)	7	14K	24M
1384/08/01	1,643	1,641	1,693	1,693	(0.65)	6	14K	23M
1384/07/30	1,628	1,627	1,704	1,704	(0.41)	4	6K	10M
1384/07/26	1,680	1,662	1,711	1,711	(2.17)	10	36K	61M
1384/07/25	1,730	1,680	1,749	1,749	(1.07)	14	22K	38M
1384/07/24	1,784	1,720	1,784	1,768	(0.39)	23	49K	87M
1384/07/23	1,775	1,775	1,775	1,775	0.0	1	2K	4M
1384/07/20	1,781	1,754	1,802	1,775	3.38	28	64K	114M
1384/07/19	1,757	1,710	1,757	1,717	2.57	16	51K	89M
1384/07/18	1,674	1,674	1,711	1,674	2.70	20	46K	79M
1384/07/17	1,615	1,615	1,673	1,630	2.26	17	40K	67M
1384/07/16	1,589	1,589	1,625	1,594	0.0	9	16K	25M
1384/07/13	1,589	1,589	1,594	1,594	(0.13)	7	13K	20M
1384/07/12	1,596	1,596	1,596	1,596	0.0	1	623	994K
1384/07/11	1,640	1,596	1,640	1,596	0.25	6	9K	15M
1384/07/10	1,646	1,592	1,649	1,592	0.63	7	13K	22M
1384/07/09	1,651	1,582	1,651	1,582	0.57	6	11K	18M
1384/07/06	1,584	1,565	1,584	1,573	(4.49)	27	72K	113M
1384/07/05	1,583	1,583	1,647	1,647	(1.14)	10	18K	28M
1384/07/04	1,592	1,592	1,667	1,666	(0.54)	7	8K	13M
1384/07/03	1,604	1,604	1,675	1,675	(0.77)	8	12K	19M
1384/07/02	1,746	1,688	1,747	1,688	0.84	6	16K	28M
1384/06/30	1,620	1,620	1,674	1,674	(0.36)	3	8K	13M
1384/06/28	1,650	1,625	1,680	1,680	(0.77)	11	22K	37M
1384/06/27	1,709	1,640	1,709	1,693	(1.8)	15	37K	61M
1384/06/26	1,710	1,708	1,725	1,724	(0.06)	6	14K	25M
1384/06/23	1,702	1,700	1,725	1,725	(0.06)	7	6K	10M
1384/06/22	1,671	1,655	1,750	1,726	(0.46)	9	11K	18M
1384/06/21	1,713	1,713	1,734	1,734	(3.83)	21	61K	105M
1384/06/20	1,726	1,726	1,803	1,803	(0.72)	8	12K	20M
1384/06/19	1,752	1,751	1,816	1,816	(0.87)	7	16K	27M
1384/06/16	1,790	1,783	1,832	1,832	(2.35)	14	39K	70M
1384/06/15	1,825	1,825	1,876	1,876	(2.34)	18	37K	68M
1384/06/14	1,832	1,832	1,921	1,921	(0.36)	5	6K	10M
1384/06/13	1,900	1,850	1,928	1,928	(0.21)	7	5K	9M
1384/06/12	1,890	1,850	1,932	1,932	(0.77)	15	17K	33M
1384/06/09	1,912	1,912	1,947	1,947	(3.23)	16	52K	99M
1384/06/08	1,913	1,913	2,012	2,012	(0.05)	3	499	956K
1384/06/07	2,000	1,919	2,013	2,013	(0.3)	9	6K	12M
1384/06/06	2,040	1,912	2,082	2,019	0.40	25	71K	143M
1384/06/05	1,987	1,983	2,048	2,011	1.16	18	50K	101M
1384/06/01	1,901	1,901	1,988	1,988	(0.05)	2	895	2M
1384/05/31	1,983	1,890	2,050	1,989	0.30	27	66K	131M
1384/05/30	2,039	1,983	2,040	1,983	2.06	28	47K	95M
1384/05/29	1,940	1,940	2,020	1,943	0.99	15	26K	52M
1384/05/26	1,925	1,924	1,936	1,924	0.0	3	2K	4M
1384/05/25	1,920	1,920	1,950	1,924	0.05	6	6K	12M
1384/05/24	1,918	1,918	1,942	1,923	0.0	8	14K	28M
1384/05/23	1,967	1,900	1,980	1,923	1.48	14	39K	76M
1384/05/22	1,871	1,871	1,901	1,895	(0.05)	4	12K	23M
1384/05/19	1,890	1,890	1,949	1,896	(0.11)	11	24K	46M
1384/05/18	1,982	1,850	1,982	1,898	(0.26)	22	30K	57M
1384/05/17	1,981	1,903	1,981	1,903	0.0	2	510	1M
1384/05/16	1,880	1,880	1,950	1,903	0.79	9	22K	43M
1384/05/15	1,901	1,853	1,945	1,888	(3.18)	23	60K	112M
1384/05/12	1,901	1,901	1,996	1,950	(0.1)	8	19K	36M
1384/05/11	1,939	1,887	1,977	1,952	(1.71)	14	54K	105M
1384/05/10	1,973	1,943	1,986	1,986	(2.89)	18	46K	90M
1384/05/09	2,000	1,975	2,045	2,045	(1.59)	16	32K	64M
1384/05/08	2,049	2,009	2,078	2,078	(1.7)	14	28K	56M
1384/05/05	2,126	2,114	2,127	2,114	0.0	8	15K	31M
1384/05/04	2,162	2,091	2,205	2,114	0.52	14	30K	65M
1384/05/03	2,110	2,059	2,110	2,103	4.63	32	83K	174M
1384/05/02	2,085	2,010	2,085	2,010	1.21	12	20K	41M
1384/05/01	2,042	1,970	2,042	1,986	2.11	17	35K	71M
1384/04/29	1,944	1,944	1,975	1,945	(4.94)	88	263K	511M
1384/04/28	1,975	1,975	2,046	2,046	(1.54)	10	25K	49M
1384/04/26	1,976	1,976	2,078	2,078	(0.05)	3	630	1M
1384/04/25	1,982	1,982	2,079	2,079	(0.34)	7	5K	10M
1384/04/22	1,984	1,984	2,086	2,086	(0.1)	2	1K	3M
1384/04/20	1,986	1,986	2,088	2,088	(0.1)	3	1K	2M
1384/04/18	2,014	2,014	2,090	2,090	(1.42)	9	23K	45M
1384/04/15	2,015	2,015	2,120	2,120	(0.05)	3	611	1M
1384/04/14	2,033	2,033	2,121	2,121	(0.84)	6	13K	26M
1384/04/13	2,046	2,046	2,139	2,139	(0.65)	5	10K	20M
1384/04/12	2,050	2,050	2,153	2,153	(0.19)	2	2K	5M
1384/04/11	2,290	1,600	2,290	2,157	(12.42)	10	21K	46M
1384/04/01	2,367	2,367	2,463	2,463	(1.12)	6	18K	43M
1384/03/31	2,468	2,378	2,491	2,491	(0.28)	4	4K	10M
1384/03/29	2,500	2,496	2,500	2,498	0.0	4	2K	4M
1384/03/11	2,398	2,398	2,517	2,498	4.17	96	324K	810M
1384/03/10	2,400	2,350	2,460	2,398	(2.32)	56	125K	300M
1384/03/09	2,400	2,395	2,455	2,455	(2.62)	19	44K	106M
1384/03/08	2,579	2,500	2,580	2,521	(3.11)	43	92K	232M
1384/03/07	2,690	2,552	2,700	2,602	0.58	26	41K	106M
1384/03/04	2,595	2,531	2,595	2,587	(0.35)	15	23K	60M
1384/03/03	2,538	2,501	2,650	2,596	(0.8)	42	115K	300M
1384/03/02	2,650	2,540	2,699	2,617	(1.58)	35	76K	198M
1384/03/01	2,669	2,555	2,669	2,659	4.60	45	116K	307M
1384/02/31	2,503	2,503	2,629	2,542	1.52	25	52K	133M
1384/02/28	2,439	2,439	2,560	2,504	2.67	54	111K	279M
1384/02/27	2,386	2,386	2,488	2,439	2.14	32	104K	253M
1384/02/26	2,360	2,360	2,500	2,388	(1.04)	18	59K	140M
1384/02/25	2,389	2,389	2,413	2,413	(0.12)	14	24K	58M
1384/02/24	2,438	2,350	2,443	2,416	(1.27)	16	28K	66M
1384/02/21	2,438	2,438	2,490	2,447	0.37	15	26K	64M
1384/02/20	2,400	2,400	2,442	2,438	(0.16)	8	12K	30M
1384/02/19	2,374	2,372	2,452	2,442	(1.85)	37	121K	296M
1384/02/18	2,403	2,400	2,488	2,488	(0.68)	9	15K	35M
1384/02/17	2,559	2,438	2,559	2,505	0.08	16	21K	53M
1384/02/14	2,464	2,464	2,530	2,503	1.58	31	75K	187M
1384/02/13	2,396	2,394	2,500	2,464	2.24	25	75K	184M
1384/02/12	2,404	2,403	2,410	2,410	(0.04)	4	5K	13M
1384/02/11	2,567	2,334	2,569	2,411	(1.83)	26	63K	151M
1384/02/10	2,435	2,435	2,499	2,456	0.86	21	58K	143M
1384/02/07	2,430	2,385	2,500	2,435	(2.76)	34	81K	197M
1384/02/05	2,495	2,386	2,504	2,504	(0.28)	5	9K	23M
1384/02/04	2,550	2,499	2,550	2,511	0.12	12	17K	44M
1384/02/03	2,559	2,450	2,570	2,508	0.36	28	47K	118M
1384/01/31	2,586	2,463	2,586	2,499	1.46	22	28K	71M
1384/01/30	2,357	2,357	2,600	2,463	(0.73)	35	80K	197M
1384/01/29	2,479	2,403	2,481	2,481	(1.9)	16	39K	94M
1384/01/28	2,511	2,467	2,557	2,529	(2.58)	21	54K	134M
1384/01/27	2,641	2,547	2,641	2,596	(1.7)	15	80K	208M
1384/01/24	2,660	2,582	2,740	2,641	0.92	30	46K	123M
1384/01/23	2,620	2,599	2,660	2,617	(0.23)	39	91K	238M
1384/01/22	2,650	2,534	2,670	2,623	(1.35)	25	66K	172M
1384/01/21	2,627	2,600	2,659	2,659	(1.81)	23	44K	117M
1384/01/17	2,680	2,680	2,708	2,708	(0.07)	3	5K	13M
1384/01/16	2,700	2,628	2,715	2,710	(0.15)	15	40K	107M
1384/01/15	2,630	2,630	2,750	2,714	0.30	21	35K	96M
1384/01/14	2,750	2,705	2,750	2,706	0.07	5	10K	27M
1384/01/10	2,650	2,650	2,800	2,704	0.52	31	75K	204M
1384/01/09	2,710	2,621	2,711	2,690	(2.18)	26	81K	219M
1384/01/08	2,750	2,750	2,750	2,750	4.48	3	10K	28M
1383/12/26	2,735	2,621	2,735	2,632	0.61	9	14K	38M
1383/12/25	2,664	2,521	2,664	2,616	0.0	5	4K	10M
1383/12/24	2,648	2,609	2,664	2,616	(4.73)	51	153K	401M
1383/12/23	2,648	2,648	2,746	2,746	(1.47)	13	23K	61M
1383/12/22	2,662	2,662	2,787	2,787	(0.54)	6	8K	23M
1383/12/19	2,664	2,664	2,802	2,802	(0.07)	2	1K	3M
1383/12/17	2,764	2,750	2,804	2,804	(0.14)	8	6K	15M
1383/12/16	2,860	2,701	2,860	2,808	(0.28)	10	15K	42M
1383/12/15	2,879	2,780	2,879	2,816	0.97	13	33K	93M
1383/12/12	2,784	2,784	2,895	2,789	0.18	15	18K	51M
1383/12/11	2,870	2,784	2,898	2,784	0.87	19	32K	90M
1383/12/10	2,800	2,760	2,807	2,760	3.22	28	52K	147M
1383/12/09	2,773	2,674	2,773	2,674	1.25	11	20K	56M
1383/12/08	2,605	2,587	2,780	2,641	(3.01)	30	59K	153M
1383/12/05	2,598	2,598	2,723	2,723	(0.4)	6	6K	17M
1383/12/04	2,600	2,600	2,734	2,734	(0.07)	4	1K	3M
1383/11/28	2,603	2,603	2,736	2,736	(0.15)	4	2K	6M
1383/11/27	2,650	2,610	2,740	2,740	(0.18)	5	4K	9M
1383/11/26	2,745	2,745	2,756	2,745	(0.36)	24	80K	219M
1383/11/25	2,751	2,745	2,780	2,755	(0.14)	11	31K	85M
1383/11/24	2,761	2,751	2,761	2,759	(0.07)	8	17K	46M
1383/11/21	2,764	2,750	2,764	2,761	(0.11)	13	32K	87M
1383/11/20	2,745	2,745	2,773	2,764	(0.18)	19	28K	77M
1383/11/19	2,850	2,745	2,850	2,769	(3.82)	32	109K	303M
1383/11/18	2,892	2,850	2,901	2,879	(0.42)	23	54K	155M
1383/11/17	2,880	2,870	2,930	2,891	0.35	17	45K	131M
1383/11/14	2,843	2,843	2,900	2,881	0.10	25	63K	183M
1383/11/13	2,910	2,841	2,911	2,878	(1.88)	34	89K	255M
1383/11/12	2,908	2,902	3,035	2,933	0.41	20	30K	90M
1383/11/11	3,000	2,908	3,056	2,921	(4.42)	29	81K	236M
1383/11/07	3,001	3,000	3,056	3,056	(1.32)	22	38K	115M
1383/11/06	3,105	2,980	3,198	3,097	1.64	54	109K	337M
1383/11/05	3,099	3,047	3,099	3,047	3.22	28	52K	160M
1383/11/04	2,952	2,952	2,952	2,952	4.98	26	100K	297M
1383/11/03	2,946	2,812	2,946	2,812	0.21	4	3K	10M
1383/10/30	2,800	2,798	2,921	2,806	0.86	18	21K	61M
1383/10/29	2,743	2,743	2,988	2,782	(3.64)	36	68K	187M
1383/10/28	2,850	2,789	2,887	2,887	(1.64)	15	31K	88M
1383/10/27	2,993	2,870	2,993	2,935	(2.81)	32	61K	179M
1383/10/26	3,128	2,950	3,128	3,020	(1.66)	17	62K	188M
1383/10/23	3,050	3,050	3,129	3,071	(0.32)	37	79K	243M
1383/10/22	3,070	3,053	3,150	3,081	0.33	27	62K	191M
1383/10/21	3,100	3,050	3,100	3,071	(0.84)	49	102K	315M
1383/10/20	3,084	3,050	3,125	3,097	0.52	41	106K	327M
1383/10/19	3,102	3,060	3,102	3,081	(4.17)	49	90K	277M
1383/10/16	3,232	3,200	3,309	3,215	0.53	35	63K	202M
1383/10/15	3,150	3,102	3,285	3,198	(0.81)	35	74K	235M
1383/10/14	3,221	3,221	3,250	3,224	(4.9)	53	140K	451M
1383/10/13	3,440	3,311	3,440	3,390	(2.73)	42	64K	214M
1383/10/12	3,505	3,362	3,505	3,485	4.37	65	129K	449M
1383/10/09	3,300	3,160	3,411	3,339	2.77	137	412K	1B
1383/10/08	3,249	3,249	3,249	3,249	(5.0)	28	86K	278M
1383/10/07	3,420	3,347	3,420	3,420	(2.92)	25	47K	157M
1383/10/06	3,562	3,480	3,570	3,523	(0.25)	22	79K	279M
1383/09/11	3,480	3,480	3,650	3,532	0.86	18	29K	105M
1383/09/10	3,470	3,470	3,600	3,502	(4.11)	41	135K	472M
1383/09/09	3,670	3,550	3,670	3,652	(2.14)	32	58K	209M
1383/09/08	3,753	3,670	3,753	3,732	(0.53)	23	37K	136M
1383/09/07	3,720	3,717	3,770	3,752	0.94	36	74K	280M
1383/09/04	3,759	3,602	3,775	3,717	3.36	73	227K	843M
1383/09/03	3,470	3,457	3,778	3,596	(0.08)	66	157K	565M
1383/09/02	3,636	3,457	3,636	3,599	(1.02)	20	130K	469M
1383/09/01	3,643	3,570	3,645	3,636	(0.25)	26	54K	197M
1383/08/30	3,699	3,549	3,699	3,645	(2.41)	13	39K	137M
1383/08/27	3,818	3,620	3,818	3,735	(1.4)	25	48K	179M
1383/08/26	3,707	3,707	3,818	3,788	4.15	57	128K	485M
1383/08/25	3,560	3,560	3,700	3,637	0.33	29	66K	242M
1383/08/23	3,700	3,560	3,700	3,625	(3.2)	33	87K	314M
1383/08/20	3,751	3,705	3,751	3,745	0.59	46	220K	824M
1383/08/19	3,708	3,704	3,750	3,723	0.51	32	85K	315M
1383/08/18	3,690	3,690	3,749	3,704	0.38	36	105K	389M
1383/08/17	3,611	3,611	3,830	3,690	0.63	33	83K	306M
1383/08/16	3,769	3,610	3,769	3,667	2.00	50	106K	389M
1383/08/13	3,442	3,442	3,604	3,595	4.72	42	138K	495M
1383/08/12	3,321	3,321	3,448	3,433	4.54	54	238K	816M
1383/08/11	3,315	3,250	3,315	3,284	(0.94)	34	76K	250M
1383/08/10	3,250	3,230	3,388	3,315	(2.39)	48	132K	439M
1383/08/09	3,475	3,298	3,520	3,396	(2.16)	39	83K	281M
1383/08/06	3,520	3,400	3,527	3,471	(1.59)	68	216K	749M
1383/08/05	3,520	3,520	3,550	3,527	0.26	17	37K	132M
1383/08/04	3,551	3,492	3,599	3,518	(4.27)	42	104K	365M
1383/08/03	3,715	3,600	3,717	3,675	(1.0)	22	36K	132M
1383/08/02	3,752	3,605	3,756	3,712	(1.07)	25	32K	116M
1383/07/29	3,755	3,690	3,755	3,752	4.89	54	184K	690M
1383/07/28	3,734	3,577	3,734	3,577	0.56	7	9K	35M
1383/07/27	3,505	3,504	3,699	3,557	0.97	12	36K	130M
1383/07/26	3,501	3,500	3,575	3,523	(0.62)	48	104K	365M
1383/07/25	3,620	3,500	3,620	3,545	(3.75)	42	84K	298M
1383/07/22	3,700	3,591	3,749	3,683	(2.54)	37	82K	302M
1383/07/21	3,830	3,710	3,830	3,779	(1.33)	38	54K	202M
1383/07/20	3,780	3,775	3,901	3,830	(1.29)	34	62K	238M
1383/07/19	4,000	3,790	4,002	3,880	0.13	49	91K	352M
1383/07/18	3,711	3,710	4,000	3,875	1.23	61	152K	591M
1383/07/15	3,900	3,705	3,918	3,828	(0.13)	47	248K	950M
1383/07/14	3,916	3,759	3,916	3,833	(2.96)	54	154K	589M
1383/07/13	4,124	3,918	4,124	3,950	(4.22)	30	88K	348M
1383/07/12	4,100	3,922	4,299	4,124	(0.1)	85	291K	1B
1383/07/11	4,319	4,123	4,320	4,128	(4.86)	48	100K	414M
1383/07/08	4,336	4,336	4,438	4,339	(4.93)	52	142K	617M
1383/07/07	4,447	4,447	4,564	4,564	(2.5)	34	40K	178M
1383/07/06	4,899	4,459	4,899	4,681	(0.26)	106	323K	2B
1383/07/05	4,550	4,548	4,719	4,693	4.40	135	463K	2B
1383/07/04	4,451	4,429	4,690	4,495	(3.58)	116	381K	2B
1383/07/01	4,711	4,500	4,711	4,662	3.90	240	797K	4B
1383/06/31	4,339	4,285	4,567	4,487	3.15	105	305K	1B
1383/06/30	4,405	4,104	4,405	4,350	3.67	136	505K	2B
1383/06/29	4,120	4,120	4,225	4,196	4.27	123	316K	1B
1383/06/28	4,132	3,949	4,132	4,024	(3.15)	104	272K	1B
1383/06/25	4,350	4,141	4,350	4,155	(4.66)	77	291K	1B
1383/06/24	4,298	4,297	4,545	4,358	(0.84)	119	373K	2B
1383/06/22	4,402	4,351	4,402	4,395	4.82	141	332K	1B
1383/06/21	4,209	4,080	4,209	4,193	4.59	127	367K	2B
1383/06/18	3,900	3,900	4,022	4,009	4.65	138	464K	2B
1383/06/17	4,091	3,703	4,091	3,831	(1.69)	199	908K	3B
1383/06/16	3,897	3,897	3,897	3,897	4.98	154	512K	2B
1383/06/15	3,712	3,712	3,712	3,712	4.98	57	140K	519M
1383/06/14	3,537	3,536	3,537	3,536	4.96	82	238K	841M
1383/06/11	3,300	3,300	3,371	3,369	4.92	67	173K	584M
1383/06/10	3,168	3,167	3,325	3,211	1.39	30	35K	116M
1383/06/08	3,150	3,149	3,200	3,167	1.18	30	72K	229M
1383/06/07	3,149	3,100	3,150	3,130	1.13	28	94K	294M
1383/06/04	3,100	3,095	3,100	3,095	0.0	9	12K	38M
1383/06/03	3,030	2,999	3,149	3,095	2.79	31	88K	273M
1383/06/02	3,047	2,920	3,047	3,011	(1.57)	23	32K	93M
1383/06/01	3,120	3,000	3,120	3,059	(1.64)	31	77K	235M
1383/05/31	3,084	3,062	3,150	3,110	0.84	39	99K	307M
1383/05/28	3,070	3,000	3,117	3,084	(0.32)	51	112K	345M
1383/05/27	3,137	3,020	3,140	3,094	(1.43)	52	104K	322M
1383/05/26	3,199	3,089	3,199	3,139	(3.18)	25	83K	259M
1383/05/25	3,253	3,115	3,300	3,242	(0.34)	49	138K	449M
1383/05/24	3,253	3,253	3,253	3,253	(4.99)	21	80K	260M
1383/05/21	3,455	3,287	3,455	3,424	(1.01)	26	50K	169M
1383/05/20	3,459	3,459	3,459	3,459	4.98	54	231K	798M
1383/05/19	3,295	3,295	3,295	3,295	4.97	28	110K	363M
1383/05/18	3,042	3,042	3,210	3,139	2.65	21	63K	200M
1383/05/17	3,055	3,053	3,101	3,058	0.36	30	88K	268M
1383/05/14	2,950	2,947	3,070	3,047	4.21	47	247K	752M
1383/05/13	2,960	2,916	3,000	2,924	(4.72)	56	133K	390M
1383/05/12	3,139	3,050	3,140	3,069	0.13	13	9K	27M
1383/05/11	3,150	3,064	3,150	3,065	(4.96)	36	83K	254M
1383/05/10	3,215	3,206	3,225	3,225	(0.19)	28	36K	115M
1383/05/07	3,221	3,220	3,365	3,231	0.81	30	77K	250M
1383/05/06	3,128	3,100	3,238	3,205	3.92	56	216K	692M
1383/05/05	3,050	2,971	3,130	3,084	0.55	52	81K	250M
1383/05/04	3,084	3,000	3,089	3,067	(0.55)	35	74K	227M
1383/05/03	3,000	3,000	3,095	3,084	4.61	34	96K	295M
1383/04/30	2,948	2,948	3,000	2,948	1.31	22	43K	127M
1383/04/29	2,950	2,850	2,951	2,910	(2.58)	26	80K	233M
1383/04/28	3,000	2,900	3,002	2,987	0.20	59	158K	473M
1383/04/27	2,980	2,980	3,050	2,981	0.03	15	29K	86M
1383/04/24	2,900	2,900	3,050	2,980	0.37	23	52K	156M
1383/04/23	2,988	2,916	2,988	2,969	4.32	43	142K	422M
1383/04/22	2,919	2,802	2,919	2,846	(3.49)	40	81K	231M
1383/04/21	2,951	2,949	2,951	2,949	(4.99)	31	82K	241M
1383/04/20	3,083	3,083	3,191	3,104	(3.3)	25	68K	210M
1383/04/17	3,195	3,083	3,210	3,210	(1.08)	17	18K	56M
1383/04/16	3,300	3,211	3,300	3,245	0.75	35	57K	187M
1383/04/15	3,199	3,198	3,332	3,221	1.48	29	32K	104M
1383/04/14	3,099	3,099	3,187	3,174	4.55	77	156K	494M
1383/04/13	3,000	2,999	3,069	3,036	3.87	40	102K	310M
1383/04/10	3,034	2,899	3,034	2,923	(2.92)	48	153K	448M
1383/04/09	3,040	2,959	3,041	3,011	0.23	26	53K	159M
1383/04/08	3,037	2,950	3,039	3,004	(0.79)	34	84K	253M
1383/04/07	3,076	2,957	3,077	3,028	(2.7)	53	179K	542M
1383/04/06	3,228	3,078	3,228	3,112	(3.95)	35	71K	219M
1383/04/03	3,389	3,233	3,390	3,240	(4.79)	37	104K	337M
1383/04/02	3,401	3,401	3,403	3,403	(4.92)	25	79K	269M
1383/04/01	2,802	2,802	3,799	3,579	1.45	24	81K	290M
1383/03/20	3,690	3,509	3,690	3,528	(4.47)	103	387K	1B
1383/03/19	3,682	3,650	3,700	3,693	(0.57)	58	90K	334M
1383/03/18	3,760	3,699	3,768	3,714	(0.51)	28	79K	295M
1383/03/17	3,696	3,650	3,850	3,733	1.66	84	297K	1B
1383/03/16	3,696	3,672	3,696	3,672	4.32	34	69K	256M
1383/03/13	3,501	3,501	3,627	3,520	(4.48)	65	197K	695M
1383/03/09	3,627	3,627	3,706	3,685	(3.46)	30	56K	202M
1383/03/06	3,900	3,705	3,900	3,817	(2.1)	55	88K	337M
1383/03/05	3,953	3,770	3,953	3,899	3.56	145	367K	1B
1383/03/04	3,765	3,765	3,765	3,765	4.99	66	129K	485M
1383/03/03	3,593	3,497	3,675	3,586	2.46	51	73K	261M
1383/03/02	3,453	3,453	3,537	3,500	(0.11)	44	108K	377M
1383/02/30	3,539	3,486	3,546	3,504	(4.5)	72	163K	569M
1383/02/29	3,558	3,558	3,669	3,669	(2.03)	10	32K	114M
1383/02/28	3,591	3,591	3,745	3,745	(0.93)	8	14K	52M
1383/02/27	3,794	3,607	3,829	3,780	(0.37)	21	26K	99M
1383/02/26	3,783	3,721	3,830	3,794	0.29	33	56K	212M
1383/02/23	3,829	3,783	3,829	3,783	3.73	29	63K	239M
1383/02/22	3,502	3,500	3,708	3,647	3.26	83	178K	648M
1383/02/21	3,513	3,413	3,589	3,532	(1.62)	39	65K	231M
1383/02/20	3,601	3,589	3,602	3,590	(4.95)	44	137K	492M
1383/02/19	3,945	3,650	3,945	3,777	0.37	24	34K	129M
1383/02/16	3,760	3,739	3,900	3,763	0.45	16	33K	126M
1383/02/15	3,750	3,651	3,829	3,746	(2.09)	22	60K	222M
1383/02/14	3,717	3,717	3,826	3,826	(2.2)	24	35K	131M
1383/02/13	3,728	3,728	3,912	3,912	(0.31)	8	799K	3B
1383/02/12	3,838	3,838	3,924	3,924	(0.08)	5	2K	8M
1383/02/09	3,981	3,838	3,981	3,927	(2.8)	19	52K	203M
1383/02/08	4,040	4,040	4,040	4,040	(4.99)	29	84K	339M
1383/02/07	4,250	4,117	4,252	4,252	(0.21)	14	7K	28M
1383/02/06	4,261	4,261	4,261	4,261	4.98	56	106K	454M
1383/02/05	4,113	4,059	4,113	4,059	3.60	39	58K	238M
1383/02/02	4,038	3,918	4,038	3,918	1.87	18	30K	121M
1383/01/30	3,986	3,846	3,986	3,846	1.29	13	21K	84M
1383/01/29	3,981	3,797	3,981	3,797	0.13	3	3K	10M
1383/01/26	3,933	3,792	3,933	3,792	1.23	9	20K	79M
1383/01/25	3,747	3,746	3,747	3,746	4.96	30	96K	362M
1383/01/24	3,510	3,495	3,625	3,569	3.36	33	81K	291M
1383/01/22	3,437	3,429	3,492	3,453	1.98	39	932K	3B
1383/01/19	3,429	3,386	3,429	3,386	3.67	25	59K	202M
1383/01/18	3,150	3,150	3,480	3,266	(1.48)	22	92K	300M
1383/01/17	3,220	3,186	3,315	3,315	(1.13)	10	21K	68M
1383/01/16	3,222	3,222	3,353	3,353	(1.12)	10	18K	57M
1383/01/15	3,501	3,100	3,501	3,391	(35.37)	6	37K	126M
1382/10/29	5,200	5,198	5,247	5,247	(0.29)	5	7K	34M
1382/10/28	5,265	5,200	5,266	5,262	(0.11)	7	7K	39M
1382/10/27	5,269	5,268	5,269	5,268	(0.02)	2	952	5M
1382/10/24	5,251	5,251	5,499	5,269	0.50	13	33K	171M
1382/10/23	5,251	5,243	5,251	5,243	0.15	10	16K	82M
1382/10/22	5,249	5,200	5,249	5,235	(0.51)	10	33K	175M
1382/10/21	5,299	5,200	5,339	5,262	(2.19)	19	24K	125M
1382/10/20	5,330	5,330	5,380	5,380	(2.66)	8	22K	119M
1382/10/17	5,349	5,349	5,527	5,527	(0.07)	2	548	3M
1382/10/16	5,529	5,350	5,531	5,531	(0.93)	9	11K	60M
1382/10/15	5,530	5,530	5,583	5,583	(0.04)	2	1K	6M
1382/10/13	5,402	5,402	5,585	5,585	(0.25)	2	2K	11M
1382/10/09	5,592	5,590	5,599	5,599	(0.07)	10	9K	51M
1382/10/07	5,607	5,599	5,608	5,603	0.0	17	22K	121M
1382/10/06	5,598	5,598	5,610	5,603	(0.04)	10	14K	78M
1382/10/03	5,400	5,400	5,605	5,605	(0.21)	3	2K	9M
1382/10/02	5,617	5,617	5,617	5,617	0.0	1	440	2M
1382/10/01	5,617	5,617	5,618	5,617	(0.02)	3	2K	9M
1382/09/30	5,444	5,444	5,618	5,618	(1.95)	8	12K	64M
1382/09/26	5,722	5,722	5,730	5,730	(0.02)	3	333	2M
1382/09/24	5,730	5,730	5,746	5,731	0.02	3	3K	17M
1382/09/23	5,749	5,700	5,749	5,730	(0.66)	6	17K	98M
1382/09/22	5,789	5,700	5,789	5,768	(0.36)	6	10K	56M
1382/09/19	5,790	5,789	5,792	5,789	0.0	5	7K	39M
1382/09/18	5,750	5,750	5,789	5,789	(0.28)	5	8K	48M
1382/09/17	5,751	5,750	5,850	5,805	(0.96)	8	20K	113M
1382/09/16	5,862	5,860	5,862	5,861	(0.02)	14	23K	133M
1382/09/15	5,862	5,862	5,863	5,862	(0.02)	9	32K	190M
1382/09/12	5,863	5,863	5,864	5,863	0.0	20	16K	96M
1382/09/11	5,865	5,863	5,865	5,863	0.0	11	6K	38M
1382/09/10	5,882	5,811	5,900	5,863	0.05	11	12K	68M
1382/09/09	5,871	5,860	5,871	5,860	0.02	5	5K	29M
1382/09/08	5,859	5,859	5,859	5,859	(0.02)	2	828	5M
1382/09/04	5,900	5,859	5,900	5,860	0.02	8	11K	64M
1382/09/03	5,850	5,850	5,901	5,859	0.65	9	18K	104M
1382/09/02	5,831	5,800	5,831	5,821	(0.17)	15	23K	132M
1382/09/01	5,849	5,800	5,849	5,831	(0.39)	14	32K	187M
1382/08/28	5,898	5,850	5,900	5,854	(2.22)	22	32K	185M
1382/08/27	5,999	5,900	5,999	5,987	(0.32)	6	6K	34M
1382/08/26	5,900	5,900	6,006	6,006	(0.48)	11	6K	38M
1382/08/24	5,901	5,850	6,035	6,035	(1.63)	11	12K	73M
1382/08/21	6,200	5,999	6,200	6,135	(1.89)	11	14K	86M
1382/08/20	6,201	6,100	6,253	6,253	(1.7)	10	17K	105M
1382/08/19	6,419	6,250	6,419	6,361	4.04	18	43K	272M
1382/08/18	6,234	6,114	6,234	6,114	2.96	14	18K	111M
1382/08/17	6,220	5,938	6,220	5,938	0.24	4	1K	9M
1382/08/14	6,201	5,924	6,201	5,924	0.30	4	2K	12M
1382/08/13	6,000	5,906	6,000	5,906	0.24	3	4K	24M
1382/08/12	5,964	5,892	5,964	5,892	3.73	8	22K	134M
1382/08/11	5,904	5,680	5,904	5,680	1.01	3	6K	36M
1382/08/10	5,815	5,623	5,815	5,623	1.52	6	9K	54M
1382/08/07	5,472	5,472	5,745	5,539	1.22	20	34K	189M
1382/08/06	5,481	5,472	5,481	5,472	0.02	8	9K	50M
1382/08/05	5,475	5,470	5,476	5,471	0.02	23	33K	181M
1382/08/04	5,470	5,470	5,470	5,470	4.99	38	54K	295M
1382/08/03	5,451	5,210	5,451	5,210	0.35	3	2K	12M
1382/07/30	5,099	5,098	5,313	5,192	0.25	46	93K	483M
1382/07/29	5,100	5,036	5,179	5,179	(2.3)	16	17K	89M
1382/07/28	5,200	5,100	5,301	5,301	(0.47)	4	5K	28M
1382/07/27	5,310	5,310	5,326	5,326	(0.02)	2	466	2M
1382/07/26	5,324	5,324	5,327	5,327	(0.02)	3	4K	20M
1382/07/23	5,328	5,328	5,328	5,328	0.0	1	372	2M
1382/07/22	5,457	5,222	5,457	5,328	(3.04)	14	18K	96M
1382/07/21	5,486	5,486	5,495	5,495	(0.02)	2	1K	6M
1382/07/19	5,496	5,496	5,496	5,496	0.0	1	1K	5M
1382/07/16	5,558	5,402	5,559	5,496	(1.17)	9	14K	78M
1382/07/15	5,560	5,560	5,594	5,561	0.02	6	7K	37M
1382/07/14	5,560	5,560	5,560	5,560	0.0	4	4K	21M
1382/07/13	5,511	5,500	5,596	5,560	(1.19)	15	17K	93M
1382/07/12	5,511	5,511	5,627	5,627	(1.04)	2	10K	55M
1382/07/08	5,500	5,500	5,686	5,686	(0.47)	4	4K	21M
1382/07/07	5,600	5,600	5,713	5,713	(1.35)	15	15K	83M
1382/07/06	5,753	5,700	5,791	5,791	(0.22)	8	6K	37M
1382/07/05	5,800	5,753	5,804	5,804	(0.09)	3	3K	15M
1382/07/01	5,809	5,809	5,809	5,809	0.0	9	8K	48M
1382/06/31	5,760	5,750	5,848	5,809	(0.75)	15	34K	195M
1382/06/30	5,844	5,750	5,853	5,853	(1.4)	7	17K	99M
1382/06/29	5,848	5,800	5,936	5,936	(0.24)	3	3K	18M
1382/06/26	5,900	5,851	5,950	5,950	(0.73)	6	13K	75M
1382/06/25	5,990	5,990	5,994	5,994	(0.33)	12	26K	157M
1382/06/24	5,985	5,900	6,014	6,014	0.0	5	3K	17M
1382/06/23	5,970	5,950	6,014	6,014	0.0	12	25K	152M
1382/06/18	5,985	5,900	6,014	6,014	0.0	5	3K	20M
1382/06/17	5,990	5,900	6,014	6,014	0.0	6	11K	63M
1382/06/16	5,996	5,996	6,014	6,014	0.0	2	258	2M
1382/06/15	6,282	6,000	6,283	6,014	(4.57)	46	132K	796M
1382/06/12	6,279	6,100	6,302	6,302	0.0	10	21K	130M
1382/06/10	6,289	6,286	6,302	6,302	0.0	18	31K	194M
1382/06/09	6,007	6,006	6,302	6,302	0.0	8	4K	25M
1382/06/08	6,617	6,302	6,617	6,302	0.0	18	41K	271M
1382/06/05	6,617	6,302	6,617	6,302	0.0	27	35K	229M
1382/06/04	6,617	6,302	6,617	6,302	0.0	9	7K	46M
1382/06/03	6,617	6,302	6,617	6,302	0.0	12	26K	174M
1382/06/02	6,515	6,302	6,617	6,302	0.0	16	23K	148M
1382/06/01	6,302	6,302	6,302	6,302	5.00	23	74K	463M
1382/05/29	6,302	6,002	6,302	6,002	0.0	10	8K	53M
1382/05/28	6,002	6,002	6,002	6,002	0.0	11	13K	76M
1382/05/27	6,002	6,002	6,002	6,002	0.0	4	4K	21M
1382/05/26	6,002	6,002	6,002	6,002	0.0	27	78K	466M
1382/05/25	6,002	6,001	6,002	6,002	0.0	27	38K	227M
1382/05/22	6,001	6,000	6,002	6,002	0.0	20	45K	268M
1382/05/21	6,001	6,001	6,002	6,002	0.0	10	27K	160M
1382/05/20	6,002	6,001	6,002	6,002	0.0	32	39K	234M
1382/05/19	6,002	6,002	6,002	6,002	0.0	21	36K	214M
1382/05/18	6,002	6,000	6,003	6,002	0.03	18	15K	92M
1382/05/15	6,000	6,000	6,003	6,000	0.0	29	77K	460M
1382/05/14	6,003	6,000	6,003	6,000	(0.05)	6	12K	72M
1382/05/13	6,431	6,000	6,431	6,003	(6.71)	23	35K	213M
1382/05/12	6,435	6,435	6,435	6,435	(1.0)	1	617	4M
1382/05/07	6,510	6,500	6,510	6,500	(4.97)	7	4K	24M
1382/05/06	6,845	6,840	6,845	6,840	(0.15)	4	2K	11M
1382/05/05	7,000	6,850	7,000	6,850	(3.52)	8	16K	113M
1382/05/04	7,150	7,100	7,150	7,100	(1.39)	3	4K	29M
1382/05/01	7,397	7,200	7,397	7,200	(2.7)	20	43K	309M
1382/04/31	7,450	7,400	7,450	7,400	(1.33)	3	5K	37M
1382/04/30	7,650	7,500	7,650	7,500	(2.6)	16	40K	301M
1382/04/29	7,812	7,700	7,813	7,700	(1.43)	12	11K	82M
1382/04/28	7,812	7,811	7,813	7,812	0.0	18	24K	191M
1382/04/25	7,812	7,440	7,812	7,812	5.00	33	88K	686M
1382/04/24	7,201	7,201	7,440	7,440	3.33	41	153K	1B
1382/04/23	7,122	7,122	7,200	7,200	1.22	34	83K	590M
1382/04/22	7,112	7,100	7,114	7,113	0.01	16	31K	217M
1382/04/21	7,098	7,098	7,112	7,112	0.20	7	25K	178M
1382/04/18	7,098	7,096	7,098	7,098	0.0	6	8K	56M
1382/04/17	7,099	6,900	7,099	7,098	(0.04)	28	82K	576M
1382/04/16	7,400	7,101	7,420	7,101	0.48	38	55K	401M
1382/04/15	7,000	7,000	7,067	7,067	4.99	17	23K	164M
1382/04/14	6,598	6,500	6,814	6,731	3.71	29	57K	384M
1382/04/11	6,490	6,350	6,490	6,490	2.98	18	60K	389M
1382/04/10	6,200	6,200	6,401	6,302	1.96	31	57K	356M
1382/04/09	6,375	6,150	6,490	6,181	0.0	26	60K	378M
1382/04/08	6,117	6,117	6,181	6,181	1.85	17	14K	86M
1382/04/07	6,069	6,069	6,069	6,069	0.23	62	10K	61M
1382/04/04	6,055	6,055	6,055	6,055	0.08	5	2K	9M
1382/04/03	6,050	6,050	6,091	6,050	0.0	225	2M	15B