Name: پتروشیمی شهید رئیسی گلستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی شهید رئیسی گلستان
شستان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,736	1,735	1,829	1,762	(1.45)	258	18M	32B
1405/06/28	1,850	1,787	1,850	1,788	(2.93)	206	16M	29B
1405/06/25	1,886	1,814	1,920	1,842	(1.5)	204	13M	24B
1405/06/24	1,875	1,830	1,906	1,870	(0.27)	220	14M	26B
1405/06/23	1,878	1,875	1,882	1,875	(2.95)	198	13M	25B
1405/06/22	2,014	1,904	2,014	1,932	(1.53)	403	35M	69B
1405/06/21	1,982	1,920	1,982	1,962	1.92	266	17M	33B
1405/06/18	1,850	1,832	1,940	1,925	2.18	353	30M	58B
1405/06/17	1,830	1,830	1,925	1,884	0.80	362	34M	63B
1405/06/16	1,871	1,831	1,871	1,869	2.86	184	19M	36B
1405/06/15	1,730	1,727	1,832	1,817	2.14	319	28M	51B
1405/06/14	1,768	1,768	1,860	1,779	(2.36)	178	19M	34B
1405/06/11	1,822	1,822	1,867	1,822	(2.98)	81	7M	12B
1405/06/10	1,924	1,812	1,924	1,878	0.54	249	18M	33B
1405/06/09	1,872	1,820	1,876	1,868	2.52	454	34M	64B
1405/06/08	1,824	1,781	1,824	1,822	2.88	151	13M	24B
1405/06/07	1,824	1,781	1,824	1,822	2.88	151	13M	24B
1405/06/04	1,686	1,686	1,773	1,771	2.85	96	7M	12B
1405/06/03	1,726	1,687	1,726	1,722	2.74	176	14M	24B
1405/06/02	1,676	1,676	1,676	1,676	2.95	78	11M	18B
1405/06/01	1,629	1,623	1,629	1,628	2.91	112	13M	22B
1405/05/31	1,551	1,551	1,583	1,582	2.93	74	6M	9B
1405/05/28	1,554	1,497	1,555	1,537	(0.26)	92	6M	10B
1405/05/27	1,569	1,509	1,591	1,541	(0.9)	138	7M	10B
1405/05/26	1,542	1,540	1,556	1,555	2.91	132	12M	18B
1405/05/25	1,498	1,498	1,555	1,511	(2.14)	149	8M	12B
1405/05/24	1,629	1,541	1,629	1,544	(2.77)	199	31M	48B
1405/05/21	1,585	1,585	1,588	1,588	2.98	140	17M	27B
1405/05/20	1,585	1,585	1,588	1,588	2.98	140	17M	27B
1405/05/19	1,512	1,456	1,546	1,542	2.73	127	19M	30B
1405/05/18	1,524	1,436	1,524	1,501	1.42	116	10M	15B
1405/05/17	1,480	1,480	1,480	1,480	2.99	48	5M	7B
1405/05/14	1,437	1,437	1,437	1,437	2.94	80	6M	8B
1405/05/13	1,396	1,396	1,396	1,396	2.95	16	3M	4B
1405/05/12	1,396	1,396	1,396	1,396	2.95	16	3M	4B
1405/04/28	1,355	1,350	1,378	1,358	1.12	38	2M	3B
1405/04/27	1,410	1,330	1,410	1,343	(1.9)	34	1M	2B
1405/04/24	1,370	1,330	1,370	1,369	2.85	93	6M	8B
1405/04/23	1,288	1,288	1,340	1,331	0.45	32	3M	4B
1405/04/22	1,324	1,324	1,328	1,325	(2.86)	40	3M	4B
1405/04/21	1,362	1,361	1,403	1,364	(2.78)	29	2M	3B
1405/04/20	1,404	1,402	1,407	1,403	(2.91)	50	4M	6B
1405/04/17	1,522	1,438	1,522	1,445	(2.5)	96	8M	12B
1405/04/16	1,482	1,480	1,482	1,482	2.99	74	4M	6B
1405/04/15	1,418	1,388	1,446	1,439	2.49	111	9M	13B
1405/04/14	1,418	1,388	1,446	1,439	2.49	111	9M	13B
1405/04/13	1,418	1,388	1,446	1,439	2.49	111	9M	13B
1405/04/10	1,418	1,388	1,446	1,439	2.49	111	9M	13B
1405/04/09	1,330	1,330	1,409	1,404	2.63	94	5M	8B
1405/04/08	1,363	1,363	1,389	1,368	(2.63)	73	5M	6B
1405/04/07	1,433	1,404	1,433	1,405	(2.9)	39	6M	8B
1405/04/06	1,466	1,421	1,470	1,447	0.28	34	2M	3B
1405/04/03	1,400	1,400	1,477	1,443	0.63	60	3M	4B
1405/04/01	1,429	1,427	1,450	1,434	(2.52)	69	7M	9B
1405/03/31	1,460	1,457	1,468	1,471	(2.06)	45	5M	7B
1405/03/30	1,562	1,500	1,562	1,502	(2.85)	116	12M	18B
1405/03/27	1,542	1,542	1,585	1,546	(2.71)	170	12M	19B
1405/03/26	1,610	1,519	1,610	1,589	1.60	179	19M	30B
1405/03/25	1,564	1,560	1,564	1,564	2.96	190	23M	36B
1405/03/24	1,535	1,535	1,535	1,519	1.88	55	4M	7B
1405/03/23	1,509	1,509	1,509	1,491	1.71	46	4M	6B
1405/03/20	1,470	1,433	1,470	1,466	2.66	99	7M	10B
1405/03/19	1,428	1,428	1,428	1,428	2.96	14	3M	4B
1405/03/18	1,440	1,386	1,440	1,387	(2.87)	113	6M	8B
1405/03/17	1,424	1,381	1,450	1,428	1.13	74	4M	6B
1405/03/16	1,389	1,389	1,419	1,412	2.47	69	4M	6B
1405/03/13	1,371	1,371	1,409	1,378	(2.48)	102	9M	12B
1405/03/12	1,413	1,407	1,465	1,413	(2.55)	115	8M	12B
1405/03/11	1,469	1,415	1,469	1,456	2.03	131	11M	15B
1405/03/10	1,427	1,427	1,427	1,427	2.96	31	4M	5B
1405/03/09	1,386	1,386	1,386	1,386	2.97	13	785K	1B
1405/03/06	1,346	1,346	1,346	1,346	2.98	18	867K	1B
1405/03/05	1,346	1,346	1,346	1,346	2.98	18	867K	1B
1405/03/04	1,307	1,307	1,307	1,307	2.99	15	1M	2B
1405/03/03	1,307	1,307	1,307	1,307	2.99	6	42K	55M
1405/03/02	1,307	1,307	1,307	1,307	2.99	10	149K	195M
1405/02/30	1,269	1,268	1,269	1,269	2.92	42	5M	6B
1405/02/29	1,186	1,186	1,258	1,233	0.90	86	6M	7B
1404/12/09	1,258	1,258	1,258	1,258	2.95	14	863K	1B
1404/12/06	1,240	1,182	1,240	1,222	1.50	22	2M	2B
1404/12/05	1,180	1,180	1,230	1,204	0.67	24	807K	972M
1404/12/04	1,176	1,176	1,199	1,196	2.66	67	3M	3B
1404/12/03	1,167	1,162	1,200	1,165	(2.67)	62	5M	6B
1404/12/02	1,267	1,195	1,267	1,197	(2.76)	77	5M	6B
1404/11/29	1,209	1,209	1,233	1,231	2.75	75	6M	7B
1404/11/28	1,190	1,188	1,235	1,198	(2.12)	61	5M	6B
1404/11/27	1,250	1,220	1,250	1,224	(2.63)	58	3M	4B
1404/11/26	1,257	1,257	1,262	1,257	(2.93)	59	4M	5B
1404/11/25	1,310	1,261	1,337	1,295	(0.31)	56	4M	5B
1404/11/21	1,296	1,295	1,375	1,299	(2.7)	72	5M	6B
1404/11/20	1,336	1,333	1,384	1,335	(2.84)	69	4M	5B
1404/11/19	1,391	1,373	1,392	1,374	(2.9)	76	5M	7B
1404/11/18	1,411	1,389	1,443	1,415	1.00	121	9M	13B
1404/11/14	1,400	1,370	1,413	1,401	2.11	115	5M	7B
1404/11/13	1,370	1,348	1,374	1,372	2.85	61	5M	7B
1404/11/12	1,337	1,316	1,337	1,334	2.69	141	9M	11B
1404/11/11	1,300	1,266	1,300	1,299	2.85	143	12M	15B
1404/11/08	1,204	1,204	1,265	1,263	2.77	113	8M	11B
1404/11/07	1,229	1,211	1,249	1,229	(1.13)	59	3M	3B
1404/11/06	1,259	1,226	1,267	1,243	(1.43)	106	3M	4B
1404/11/05	1,264	1,261	1,301	1,261	(2.93)	122	7M	9B
1404/11/04	1,350	1,298	1,350	1,299	(2.91)	145	16M	20B
1404/11/01	1,370	1,318	1,397	1,338	(1.47)	132	6M	9B
1404/10/30	1,381	1,343	1,387	1,358	(1.88)	136	8M	10B
1404/10/29	1,390	1,381	1,433	1,384	(2.74)	209	16M	23B
1404/10/28	1,411	1,409	1,490	1,423	(2.0)	151	11M	16B
1404/10/24	1,453	1,452	1,453	1,452	(2.94)	37	3M	5B
1404/10/23	1,525	1,493	1,540	1,496	(2.79)	80	4M	7B
1404/10/22	1,510	1,510	1,550	1,539	2.26	86	4M	7B
1404/10/21	1,540	1,502	1,540	1,505	(2.78)	52	3M	5B
1404/10/20	1,548	1,548	1,549	1,548	(2.95)	60	5M	7B
1404/10/17	1,630	1,539	1,631	1,595	0.69	123	9M	15B
1404/10/16	1,590	1,536	1,592	1,584	2.46	117	6M	10B
1404/10/15	1,494	1,494	1,586	1,546	0.39	140	10M	16B
1404/10/14	1,540	1,540	1,540	1,540	(2.96)	35	4M	7B
1404/10/10	1,570	1,570	1,650	1,587	(1.92)	92	8M	12B
1404/10/09	1,600	1,598	1,600	1,618	(1.76)	46	3M	4B
1404/10/08	1,650	1,645	1,699	1,647	(2.83)	106	12M	20B
1404/10/07	1,693	1,690	1,747	1,695	(2.7)	298	24M	41B
1404/10/06	1,751	1,680	1,751	1,742	2.47	218	18M	31B
1404/10/03	1,699	1,698	1,700	1,700	2.97	56	2M	4B
1404/10/02	1,638	1,613	1,654	1,651	2.80	204	12M	20B
1404/10/01	1,608	1,573	1,608	1,606	2.82	249	15M	23B
1404/09/30	1,563	1,531	1,563	1,562	2.90	97	6M	10B
1404/09/29	1,518	1,518	1,518	1,518	2.99	45	2M	3B
1404/09/26	1,454	1,454	1,479	1,474	2.65	128	4M	6B
1404/09/25	1,436	1,436	1,436	1,436	2.94	104	13M	18B
1404/09/11	1,400	1,377	1,414	1,395	0.43	49	2M	2B
1404/09/10	1,410	1,368	1,427	1,389	(0.64)	68	2M	3B
1404/09/09	1,480	1,396	1,480	1,398	(2.85)	103	7M	10B
1404/09/08	1,504	1,435	1,504	1,439	(2.7)	71	4M	6B
1404/09/05	1,485	1,461	1,500	1,479	(1.79)	40	1M	2B
1404/09/04	1,530	1,483	1,531	1,506	0.87	53	2M	3B
1404/09/02	1,503	1,456	1,504	1,493	2.19	36	2M	3B
1404/09/01	1,432	1,429	1,509	1,461	(0.81)	62	3M	4B
1404/08/28	1,450	1,450	1,490	1,473	(1.34)	37	2M	3B
1404/08/27	1,463	1,463	1,529	1,493	(0.8)	46	2M	3B
1404/08/26	1,511	1,475	1,513	1,505	2.45	124	6M	9B
1404/08/25	1,540	1,455	1,540	1,469	(2.07)	99	9M	13B
1404/08/24	1,500	1,472	1,502	1,500	2.81	115	7M	11B
1404/08/21	1,426	1,413	1,492	1,459	0.41	36	898K	1B
1404/08/20	1,392	1,392	1,460	1,453	2.47	65	3M	5B
1404/08/19	1,422	1,417	1,430	1,418	(2.88)	94	9M	12B
1404/08/18	1,475	1,446	1,483	1,460	(2.01)	67	3M	5B
1404/08/17	1,410	1,410	1,494	1,490	2.69	106	9M	14B
1404/08/14	1,420	1,416	1,479	1,451	(0.55)	47	2M	3B
1404/08/13	1,460	1,455	1,514	1,459	(2.67)	106	6M	8B
1404/08/12	1,474	1,459	1,539	1,499	(0.33)	163	11M	16B
1404/08/11	1,508	1,504	1,520	1,504	(2.97)	181	11M	16B
1404/08/10	1,558	1,510	1,558	1,550	2.45	241	29M	45B
1404/08/07	1,513	1,513	1,513	1,513	3.00	67	7M	10B
1404/08/06	1,460	1,460	1,470	1,469	2.87	101	7M	10B
1404/08/05	1,431	1,404	1,431	1,428	2.73	149	10M	14B
1404/08/04	1,389	1,352	1,392	1,390	2.81	69	4M	6B
1404/08/03	1,314	1,314	1,353	1,352	2.89	123	8M	11B
1404/07/30	1,292	1,285	1,343	1,314	(0.08)	50	2M	3B
1404/07/29	1,312	1,312	1,346	1,315	(2.74)	168	12M	16B
1404/07/28	1,339	1,339	1,339	1,352	(2.03)	41	3M	5B
1404/07/27	1,382	1,374	1,420	1,380	(2.54)	144	11M	15B
1404/07/26	1,436	1,400	1,437	1,416	1.43	156	15M	21B
1404/07/23	1,397	1,350	1,405	1,396	2.27	196	12M	16B
1404/07/22	1,365	1,365	1,365	1,365	2.94	41	2M	3B
1404/07/21	1,326	1,324	1,326	1,326	2.95	120	14M	18B
1404/07/20	1,288	1,288	1,288	1,288	2.96	27	2M	3B
1404/07/19	1,199	1,183	1,254	1,251	2.71	82	10M	12B
1404/07/16	1,245	1,190	1,252	1,218	(0.65)	83	8M	9B
1404/07/15	1,240	1,191	1,255	1,226	0.0	75	4M	5B
1404/07/14	1,193	1,188	1,260	1,226	0.16	106	7M	9B
1404/07/13	1,268	1,221	1,268	1,224	(2.7)	192	17M	21B
1404/07/12	1,250	1,250	1,290	1,258	0.08	60	4M	5B
1404/07/09	1,231	1,231	1,245	1,257	(0.95)	48	5M	6B
1404/07/08	1,307	1,237	1,307	1,269	(0.47)	67	4M	5B
1404/07/07	1,303	1,285	1,307	1,275	0.47	69	3M	4B
1404/07/06	1,287	1,262	1,291	1,269	1.20	113	7M	9B
1404/07/05	1,233	1,231	1,270	1,254	(1.18)	139	9M	11B
1404/07/02	1,234	1,234	1,234	1,269	(0.24)	29	1M	2B
1404/07/01	1,265	1,247	1,265	1,272	(1.01)	80	5M	7B
1404/06/31	1,285	1,285	1,309	1,285	(2.95)	161	16M	20B
1404/06/30	1,291	1,291	1,291	1,324	(0.45)	25	2M	3B
1404/06/29	1,295	1,295	1,295	1,330	(0.37)	26	2M	3B
1404/06/26	1,308	1,307	1,308	1,335	(0.89)	67	4M	6B
1404/06/25	1,318	1,318	1,319	1,347	(0.81)	65	4M	5B
1404/06/24	1,370	1,333	1,386	1,358	(1.16)	107	7M	10B
1404/06/23	1,362	1,361	1,438	1,374	(2.07)	191	14M	19B
1404/06/22	1,390	1,372	1,407	1,403	(0.64)	80	4M	6B
1404/06/18	1,445	1,367	1,445	1,412	0.64	87	5M	7B
1404/06/17	1,379	1,379	1,428	1,403	1.15	97	6M	9B
1404/06/16	1,390	1,354	1,433	1,387	(0.57)	119	6M	8B
1404/06/15	1,420	1,390	1,432	1,395	(2.58)	224	15M	21B
1404/06/12	1,411	1,411	1,497	1,432	(1.51)	239	19M	27B
1404/06/11	1,419	1,419	1,419	1,454	(0.55)	36	3M	4B
1404/06/09	1,436	1,436	1,436	1,462	(1.22)	46	5M	8B
1404/06/08	1,438	1,438	1,438	1,480	(0.13)	12	608K	874M
1404/06/05	1,482	1,482	1,482	1,482	(5.0)	10	832K	1B
1404/06/04	1,516	1,516	1,516	1,560	(0.13)	9	640K	971M
1404/06/03	1,521	1,521	1,521	1,562	(0.38)	22	2M	3B
1404/06/01	1,521	1,521	1,521	1,568	0.0	1	33K	50M
1404/05/28	1,523	1,523	1,523	1,568	(0.13)	8	634K	966M
1404/05/27	1,528	1,528	1,528	1,570	(0.32)	19	1M	2B
1404/05/26	1,540	1,540	1,540	1,575	(0.76)	34	3M	5B
1404/05/25	1,545	1,545	1,545	1,587	(0.31)	16	1M	2B
1404/05/22	1,551	1,551	1,551	1,592	(0.38)	29	2M	3B
1404/05/21	1,555	1,555	1,555	1,598	(0.31)	21	1M	2B
1404/05/20	1,561	1,561	1,561	1,603	(0.37)	32	2M	2B
1404/05/19	1,563	1,563	1,563	1,609	(0.12)	12	601K	939M
1404/04/28	1,586	1,586	1,586	1,613	(1.35)	50	6M	9B
1404/04/25	1,601	1,601	1,601	1,635	(0.91)	43	4M	6B
1404/04/24	1,608	1,608	1,608	1,650	(0.42)	26	2M	3B
1404/04/23	1,616	1,616	1,616	1,657	(0.48)	24	2M	3B
1404/04/22	1,624	1,624	1,624	1,665	(0.54)	39	2M	3B
1404/04/21	1,631	1,631	1,631	1,674	(0.42)	29	2M	3B
1404/04/18	1,637	1,637	1,637	1,681	(0.36)	21	1M	2B
1404/04/17	1,644	1,644	1,644	1,687	(0.41)	17	2M	3B
1404/04/16	1,656	1,656	1,656	1,694	(0.76)	48	3M	5B
1404/04/11	1,671	1,671	1,671	1,707	(0.87)	26	3M	6B
1404/04/10	1,678	1,678	1,678	1,722	(0.4)	14	2M	3B
1404/04/09	1,683	1,683	1,683	1,729	(0.35)	17	1M	2B
1404/04/08	1,689	1,689	1,689	1,735	(0.34)	7	1M	2B
1404/04/07	1,695	1,695	1,695	1,741	(0.34)	10	1M	2B
1404/03/21	1,822	1,720	1,825	1,747	(1.47)	182	12M	20B
1404/03/20	1,710	1,706	1,809	1,773	0.91	217	11M	19B
1404/03/19	1,791	1,728	1,791	1,757	(1.35)	102	5M	9B
1404/03/18	1,865	1,757	1,865	1,781	(1.66)	387	33M	58B
1404/03/17	1,811	1,811	1,849	1,811	(3.0)	255	40M	73B
1404/03/13	1,836	1,836	1,836	1,867	(1.32)	44	5M	9B
1404/03/12	1,931	1,874	1,949	1,892	(2.02)	158	10M	20B
1404/03/11	1,896	1,880	1,992	1,931	(0.36)	424	23M	44B
1404/03/10	1,967	1,853	1,967	1,938	1.47	1,045	86M	166B
1404/03/07	1,941	1,941	1,941	1,910	1.33	55	5M	10B
1404/03/06	1,920	1,920	1,920	1,885	1.07	46	4M	8B
1404/03/05	1,899	1,899	1,899	1,865	1.14	50	4M	8B
1404/03/04	1,871	1,871	1,871	1,844	1.49	58	6M	11B
1404/03/03	1,833	1,833	1,833	1,817	2.08	83	8M	14B
1404/02/31	1,710	1,705	1,809	1,780	1.31	711	69M	123B
1404/02/30	1,773	1,700	1,773	1,757	2.03	491	87M	152B
1404/02/29	1,710	1,710	1,722	1,722	2.99	375	100M	173B
1404/02/28	1,610	1,610	1,695	1,672	1.58	167	11M	18B
1404/02/27	1,630	1,613	1,673	1,646	(0.96)	111	5M	9B
1404/02/24	1,635	1,635	1,678	1,662	(1.07)	142	6M	11B
1404/02/23	1,701	1,658	1,719	1,680	(1.7)	132	8M	14B
1404/02/22	1,735	1,700	1,737	1,709	1.30	136	5M	9B
1404/02/21	1,654	1,651	1,670	1,687	(0.88)	98	4M	6B
1404/02/20	1,691	1,689	1,739	1,702	(2.24)	161	11M	18B
1404/02/17	1,734	1,727	1,742	1,741	2.90	152	13M	22B
1404/02/16	1,701	1,665	1,701	1,692	2.42	191	14M	24B
1404/02/15	1,680	1,591	1,686	1,652	0.92	208	10M	17B
1404/02/14	1,635	1,634	1,678	1,637	(2.79)	184	16M	25B
1404/02/13	1,654	1,653	1,701	1,684	(1.17)	114	5M	8B
1404/02/10	1,748	1,665	1,748	1,704	0.12	114	5M	8B
1404/02/09	1,739	1,689	1,749	1,702	0.18	88	2M	4B
1404/02/08	1,630	1,628	1,727	1,699	1.31	149	9M	15B
1404/02/07	1,664	1,664	1,680	1,677	(2.22)	182	9M	15B
1404/02/06	1,714	1,699	1,750	1,715	(2.06)	178	8M	14B
1404/02/03	1,760	1,708	1,790	1,751	(0.4)	107	5M	8B
1404/02/02	1,773	1,674	1,773	1,758	2.09	247	13M	24B
1404/02/01	1,751	1,751	1,751	1,722	1.29	85	5M	9B
1404/01/31	1,737	1,737	1,737	1,700	0.77	50	3M	6B
1404/01/30	1,724	1,693	1,724	1,687	0.78	105	3M	6B
1404/01/27	1,697	1,645	1,699	1,674	1.45	158	7M	12B
1404/01/26	1,625	1,582	1,678	1,650	1.23	212	10M	17B
1404/01/25	1,623	1,623	1,669	1,630	0.49	133	5M	8B
1404/01/24	1,615	1,615	1,653	1,622	1.06	110	4M	7B
1404/01/23	1,590	1,572	1,638	1,605	(0.93)	178	8M	12B
1404/01/20	1,630	1,595	1,648	1,620	(1.46)	145	7M	11B
1404/01/19	1,675	1,631	1,722	1,644	(2.2)	439	26M	43B
1404/01/18	1,680	1,639	1,681	1,681	(0.47)	71	2M	4B
1404/01/17	1,719	1,668	1,719	1,689	(1.75)	146	7M	12B
1404/01/16	1,746	1,693	1,746	1,719	(1.49)	135	6M	10B
1404/01/10	1,747	1,699	1,777	1,745	(0.34)	106	3M	5B
1404/01/09	1,716	1,716	1,768	1,751	(1.02)	133	4M	8B
1404/01/06	1,850	1,750	1,850	1,769	(1.94)	186	8M	13B
1404/01/05	1,780	1,776	1,825	1,804	(1.42)	156	7M	12B
1403/12/28	1,789	1,788	1,839	1,830	(0.71)	104	3M	5B
1403/12/27	1,804	1,800	1,850	1,843	(0.65)	126	3M	5B
1403/12/26	1,840	1,828	1,882	1,855	(1.54)	175	6M	10B
1403/12/25	1,866	1,846	1,946	1,884	(0.95)	216	12M	22B
1403/12/22	1,858	1,858	1,858	1,902	(0.68)	54	2M	4B
1403/12/21	1,866	1,866	1,866	1,915	(0.42)	27	1M	3B
1403/12/20	1,883	1,883	1,883	1,923	(0.93)	76	3M	6B
1403/12/19	1,891	1,891	1,891	1,941	(0.41)	39	1M	3B
1403/12/18	1,901	1,901	1,901	1,949	(0.51)	43	2M	3B
1403/12/15	1,912	1,912	1,912	1,959	(0.61)	50	2M	4B
1403/12/14	1,923	1,923	1,923	1,971	(0.55)	44	2M	3B
1403/12/13	1,934	1,934	1,934	1,982	(0.55)	36	2M	3B
1403/12/12	1,955	1,955	1,955	1,993	(1.09)	91	4M	7B
1403/12/11	2,100	1,999	2,100	2,015	(2.18)	150	7M	15B
1403/12/08	2,050	2,049	2,052	2,060	(2.46)	174	7M	15B
1403/12/07	2,178	2,068	2,189	2,112	(0.89)	280	9M	19B
1403/12/06	2,102	2,080	2,208	2,131	(0.61)	252	7M	16B
1403/12/05	2,137	2,137	2,203	2,144	(2.68)	298	11M	23B
1403/12/04	2,157	2,157	2,157	2,203	(0.9)	43	3M	6B
1403/12/01	2,175	2,175	2,175	2,223	(0.85)	52	2M	5B
1403/11/30	2,199	2,199	2,250	2,242	(1.1)	70	3M	7B
1403/11/29	2,233	2,233	2,300	2,267	(1.52)	106	4M	10B
1403/11/28	2,248	2,248	2,248	2,302	(0.65)	46	2M	4B
1403/11/27	2,268	2,268	2,268	2,317	(0.9)	56	3M	6B
1403/11/23	2,355	2,296	2,355	2,338	(1.23)	80	3M	8B
1403/11/21	2,377	2,360	2,400	2,367	(2.67)	218	8M	19B
1403/11/17	2,377	2,375	2,492	2,432	(0.41)	118	4M	9B
1403/11/16	2,494	2,383	2,497	2,442	0.66	212	7M	17B
1403/11/15	2,425	2,425	2,450	2,426	(2.96)	461	21M	52B
1403/11/14	2,471	2,471	2,486	2,500	(1.85)	131	5M	12B
1403/11/13	2,630	2,483	2,635	2,547	(0.47)	598	24M	61B
1403/11/10	2,558	2,488	2,559	2,559	2.98	246	11M	28B
1403/11/08	2,484	2,465	2,485	2,485	2.98	492	30M	74B
1403/11/07	2,380	2,371	2,491	2,413	(1.27)	436	13M	32B
1403/11/06	2,560	2,433	2,560	2,444	(2.55)	456	21M	50B
1403/11/03	2,498	2,498	2,630	2,508	(2.6)	1,061	53M	134B
1403/11/02	2,553	2,553	2,553	2,575	(2.13)	101	5M	13B
1403/11/01	2,630	2,628	2,720	2,631	(2.88)	215	9M	23B
1403/10/30	2,698	2,698	2,698	2,709	(2.59)	138	6M	16B
1403/10/29	2,820	2,759	2,830	2,781	(2.22)	131	5M	15B
1403/10/26	2,851	2,838	2,945	2,844	(2.77)	384	18M	52B
1403/10/24	3,031	2,902	3,031	2,925	(2.21)	215	10M	28B
1403/10/23	3,003	2,988	3,041	2,991	(2.89)	329	13M	38B
1403/10/22	3,223	3,060	3,223	3,080	(2.35)	458	21M	65B
1403/10/19	3,174	3,126	3,226	3,154	0.64	372	13M	42B
1403/10/18	3,085	3,085	3,172	3,134	1.62	479	15M	46B
1403/10/17	3,096	3,082	3,150	3,084	(2.93)	350	13M	39B
1403/10/16	3,171	3,170	3,300	3,177	(2.78)	563	22M	70B
1403/10/15	3,266	3,266	3,348	3,268	(2.94)	340	12M	41B
1403/10/12	3,367	3,367	3,367	3,367	(4.99)	275	12M	40B
1403/10/11	3,440	3,440	3,440	3,544	(0.06)	5	132K	456M
1403/10/10	3,441	3,441	3,441	3,546	(0.03)	3	71K	244M
1403/10/09	3,444	3,444	3,444	3,547	(0.08)	7	162K	558M
1403/10/08	3,447	3,447	3,447	3,550	(0.08)	9	135K	464M
1403/10/05	3,451	3,451	3,451	3,553	(0.11)	12	205K	709M
1403/10/04	3,467	3,467	3,467	3,557	(0.48)	32	876K	3B
1403/10/03	3,473	3,473	3,473	3,574	(0.17)	19	313K	1B
1403/10/02	3,505	3,504	3,505	3,581	(0.86)	57	2M	5B
1403/10/01	3,609	3,609	3,700	3,612	(2.9)	348	16M	59B
1403/09/28	3,626	3,626	3,626	3,720	(0.48)	25	858K	3B
1403/09/27	3,824	3,710	3,838	3,738	(2.25)	230	14M	53B
1403/09/26	3,771	3,668	3,878	3,824	1.54	1,671	121M	461B
1403/09/25	3,700	3,650	3,860	3,766	0.35	349	12M	45B
1403/09/24	3,777	3,690	3,788	3,753	2.04	341	12M	44B
1403/09/21	3,781	3,622	3,781	3,678	(1.5)	144	4M	16B
1403/09/20	3,759	3,635	3,760	3,734	2.27	187	6M	23B
1403/09/19	3,661	3,590	3,661	3,651	2.70	211	7M	25B
1403/09/18	3,556	3,400	3,556	3,555	2.95	229	9M	31B
1403/09/17	3,350	3,341	3,547	3,453	0.26	255	11M	37B
1403/09/14	3,541	3,387	3,594	3,444	(1.35)	292	12M	43B
1403/09/13	3,497	3,410	3,503	3,491	2.65	271	11M	39B
1403/09/12	3,401	3,400	3,401	3,401	3.00	185	6M	21B
1403/09/11	3,144	3,144	3,338	3,302	1.88	235	11M	37B
1403/09/10	3,242	3,192	3,300	3,241	(1.49)	127	3M	11B
1403/09/07	3,260	3,242	3,346	3,290	(0.3)	130	5M	15B
1403/09/06	3,287	3,215	3,351	3,300	0.58	217	7M	23B
1403/09/05	3,250	3,230	3,341	3,281	(0.46)	282	14M	45B
1403/09/04	3,249	3,248	3,388	3,296	(1.52)	170	6M	20B
1403/09/03	3,217	3,217	3,413	3,347	0.97	115	3M	9B
1403/08/30	3,245	3,245	3,357	3,315	1.69	160	5M	15B
1403/08/29	3,150	3,148	3,293	3,260	1.94	263	8M	26B
1403/08/28	3,280	3,137	3,280	3,198	(0.34)	244	8M	26B
1403/08/27	3,300	3,206	3,330	3,209	(2.9)	252	10M	31B
1403/08/26	3,273	3,273	3,402	3,305	(2.05)	366	11M	38B
1403/08/23	3,305	3,305	3,306	3,374	(0.97)	58	2M	6B
1403/08/22	3,314	3,314	3,314	3,407	(0.26)	8	515K	2B
1403/08/21	3,349	3,349	3,355	3,416	(1.04)	55	2M	7B
1403/08/20	3,351	3,351	3,351	3,452	(0.06)	6	94K	314M
1403/08/19	3,351	3,351	3,351	3,454	0.0	1	15K	50M
1403/08/16	3,287	3,287	3,287	3,454	(0.14)	7	168K	551M
1403/08/12	3,357	3,357	3,357	3,459	(0.03)	1	30K	100M
1403/08/09	3,358	3,358	3,358	3,460	(0.03)	4	65K	218M
1403/08/08	3,373	3,373	3,374	3,461	(0.46)	19	787K	3B
1403/08/07	3,476	3,476	3,502	3,477	(2.96)	160	9M	33B
1403/08/06	3,583	3,583	3,583	3,583	(2.98)	7	158K	565M
1403/08/05	3,693	3,693	3,693	3,693	(2.99)	4	183K	675M
1403/07/29	3,693	3,693	3,693	3,807	0.0	1	14K	51M
1403/07/28	3,618	3,618	3,618	3,807	(0.03)	2	29K	103M
1403/07/24	3,695	3,695	3,695	3,808	(0.03)	1	27K	100M
1403/07/23	3,696	3,696	3,696	3,809	(0.03)	2	53K	194M
1403/07/22	3,697	3,697	3,697	3,810	(0.03)	3	34K	124M
1403/07/21	3,698	3,698	3,698	3,811	(0.03)	3	68K	251M
1403/07/18	3,774	3,774	3,774	3,812	0.0	1	13K	50M
1403/07/14	3,774	3,774	3,774	3,812	0.0	8	46K	174M
1403/07/09	3,774	3,774	3,774	3,812	0.0	3	41K	154M
1403/07/08	3,774	3,774	3,774	3,812	0.0	3	35K	133M
1403/07/07	3,774	3,774	3,774	3,812	0.0	2	64K	240M
1403/07/04	3,780	3,761	3,898	3,812	(1.68)	160	4M	13B
1403/07/03	3,872	3,872	4,090	3,877	(2.86)	202	7M	29B
1403/07/02	3,991	3,991	3,991	3,991	(2.99)	142	5M	20B
1403/07/01	3,913	3,913	3,913	4,114	(0.1)	7	89K	348M
1403/06/28	3,995	3,995	3,995	4,118	0.0	1	14K	54M
1403/06/26	3,997	3,997	3,997	4,118	(0.05)	6	63K	252M
1403/06/25	3,997	3,997	3,997	4,120	0.0	2	13K	52M
1403/06/21	3,924	3,924	3,924	4,120	(0.24)	11	241K	944M
1403/06/20	4,007	4,007	4,007	4,130	0.0	1	15K	60M
1403/06/19	4,009	4,009	4,009	4,130	(0.05)	11	93K	372M
1403/06/18	4,009	4,009	4,009	4,132	0.0	1	13K	52M
1403/06/17	4,010	4,010	4,010	4,132	(0.02)	3	39K	155M
1403/06/13	4,052	4,052	4,052	4,133	(0.02)	2	38K	153M
1403/06/11	3,984	3,984	3,984	4,134	(0.36)	33	449K	2B
1403/06/10	4,067	4,067	4,067	4,149	(0.02)	3	38K	153M
1403/06/07	4,068	4,068	4,068	4,150	(0.02)	3	49K	199M
1403/06/03	4,069	4,069	4,069	4,151	(0.02)	5	62K	252M
1403/05/31	4,069	4,069	4,069	4,152	0.0	4	25K	102M
1403/05/29	4,231	4,067	4,231	4,152	0.07	16	341K	1B
1403/05/27	4,073	4,073	4,073	4,149	(0.17)	13	379K	2B
1403/05/24	4,116	4,116	4,116	4,156	(0.02)	12	99K	408M
1403/05/20	4,116	4,116	4,116	4,157	0.0	4	26K	105M
1403/05/16	4,116	4,116	4,116	4,157	0.0	1	13K	54M
1403/05/15	4,200	4,118	4,200	4,157	(0.05)	38	810K	3B
1403/05/14	4,120	4,120	4,198	4,159	(0.05)	49	698K	3B
1403/05/13	4,192	4,039	4,192	4,161	(0.05)	23	274K	1B
1403/05/10	4,150	4,031	4,260	4,163	0.19	47	1M	5B
1403/05/09	4,180	4,028	4,260	4,155	0.07	90	3M	10B
1403/05/08	4,265	4,051	4,265	4,152	0.14	58	1M	4B
1403/05/06	4,235	3,993	4,239	4,146	0.73	113	2M	7B
1403/05/03	4,159	4,020	4,159	4,116	1.93	106	4M	16B
1403/05/02	4,128	4,001	4,128	4,038	0.75	63	1M	5B
1403/05/01	4,095	4,091	4,095	4,008	0.80	68	1M	6B
1403/04/31	4,057	4,042	4,057	3,976	0.94	76	2M	7B
1403/04/30	4,014	4,010	4,014	3,939	1.05	95	2M	7B
1403/04/18	3,806	3,806	3,810	3,903	(0.51)	53	846K	3B
1403/04/17	3,832	3,832	3,940	3,923	(0.68)	51	1M	5B
1403/04/16	3,851	3,851	4,064	3,950	(0.03)	58	773K	3B
1403/04/13	3,846	3,846	3,999	3,951	(0.33)	50	756K	3B
1403/04/12	4,000	3,851	4,089	3,964	(0.15)	87	1M	4B
1403/04/02	4,009	3,932	4,009	3,970	(1.05)	63	3M	11B
1403/03/30	3,979	3,979	3,979	4,012	(1.18)	69	3M	12B
1403/03/29	4,009	4,009	4,009	4,060	(0.73)	20	2M	7B
1403/03/27	4,009	4,009	4,009	4,090	0.0	1	15K	60M
1403/03/26	4,010	4,010	4,010	4,090	(0.02)	2	37K	148M
1403/03/23	4,010	4,010	4,010	4,091	0.0	2	13K	52M
1403/03/22	4,018	4,018	4,018	4,091	(0.2)	6	463K	2B
1403/03/21	4,018	4,018	4,018	4,099	0.0	2	26K	103M
1403/03/16	4,018	4,018	4,018	4,099	(0.02)	3	39K	157M
1403/03/13	4,018	4,018	4,018	4,100	0.0	3	26K	104M
1403/03/12	4,019	4,019	4,019	4,100	(0.02)	2	50K	201M
1403/03/09	4,023	4,023	4,023	4,101	(0.1)	5	252K	1B
1403/03/08	4,024	4,024	4,024	4,105	(0.02)	4	66K	267M
1403/03/07	4,025	4,025	4,025	4,106	(0.02)	5	81K	325M
1403/03/06	4,026	4,026	4,026	4,107	(0.02)	1	49K	199M
1403/03/05	4,028	4,028	4,029	4,108	(0.05)	11	116K	468M
1403/03/01	4,027	4,027	4,191	4,110	0.02	24	216K	894M
1403/02/30	4,053	4,053	4,054	4,109	(1.65)	63	3M	11B
1403/02/29	4,071	4,065	4,083	4,178	(0.26)	45	470K	2B
1403/02/26	4,092	4,092	4,260	4,189	(0.69)	89	1M	5B
1403/02/25	4,128	4,127	4,244	4,218	(0.85)	55	1M	6B
1403/02/24	4,328	4,081	4,328	4,254	1.24	77	3M	12B
1403/02/23	4,309	4,309	4,309	4,202	0.43	40	699K	3B
1403/02/22	4,026	4,026	4,250	4,184	1.38	85	2M	10B
1403/02/19	4,005	4,004	4,212	4,127	0.90	104	2M	7B
1403/02/18	4,190	4,034	4,199	4,090	0.32	54	733K	3B
1403/02/17	3,899	3,896	4,136	4,077	1.52	142	3M	13B
1403/02/16	3,923	3,923	4,090	4,016	(0.69)	64	1M	5B
1403/02/12	4,160	3,952	4,160	4,044	(0.74)	59	1M	5B
1403/02/11	4,000	4,000	4,166	4,074	0.72	91	1M	6B
1403/02/10	4,050	4,050	4,122	4,045	1.07	114	2M	8B
1403/02/09	3,890	3,885	4,077	4,002	0.08	79	2M	6B
1403/02/08	3,882	3,882	4,100	3,999	(0.05)	61	913K	4B
1403/02/05	3,923	3,922	3,980	4,001	(1.04)	118	2M	7B
1403/02/04	4,123	4,000	4,220	4,043	(1.94)	215	4M	16B
1403/02/03	4,135	4,123	4,135	4,123	(2.99)	212	5M	19B
1403/02/02	4,135	4,135	4,135	4,250	(0.28)	25	448K	2B
1403/02/01	4,207	4,207	4,220	4,262	(1.73)	78	3M	11B
1403/01/28	4,294	4,294	4,294	4,337	0.0	2	27K	116M
1403/01/27	4,303	4,303	4,303	4,337	(0.21)	40	955K	4B
1403/01/25	4,228	4,228	4,283	4,346	(0.28)	24	413K	2B
1403/01/21	4,249	4,248	4,370	4,358	(0.48)	60	753K	3B
1403/01/20	4,415	4,312	4,454	4,379	(1.48)	99	2M	10B
1403/01/19	4,418	4,415	4,418	4,445	(2.33)	132	3M	15B
1403/01/18	4,455	4,454	4,456	4,551	(0.87)	51	1M	6B
1403/01/15	4,504	4,504	4,740	4,591	(1.12)	75	2M	7B
1403/01/14	4,601	4,594	4,628	4,643	(1.96)	119	3M	13B
1403/01/11	4,820	4,571	4,853	4,736	0.51	188	6M	28B
1403/01/08	4,458	4,458	4,727	4,712	2.66	207	4M	20B
1403/01/07	4,590	4,590	4,590	4,590	(2.98)	97	5M	25B
1403/01/06	4,964	4,676	4,964	4,731	(1.85)	165	4M	21B
1403/01/05	4,800	4,800	4,820	4,820	2.99	140	5M	25B
1402/12/28	4,680	4,679	4,680	4,680	2.99	135	5M	25B
1402/12/27	4,544	4,544	4,544	4,544	2.99	192	7M	33B
1402/12/26	4,422	4,418	4,422	4,412	2.75	106	4M	19B
1402/12/23	4,183	4,183	4,441	4,294	(0.42)	219	6M	26B
1402/12/22	4,368	4,114	4,368	4,312	1.67	353	13M	57B
1402/12/21	4,241	4,241	4,241	4,241	2.99	129	5M	22B
1402/12/20	4,189	4,189	4,189	4,118	1.25	35	2M	9B
1402/12/16	4,121	4,121	4,121	4,067	1.65	95	3M	12B
1402/12/15	4,003	3,772	4,003	4,001	2.93	164	6M	23B
1402/12/14	3,941	3,941	3,941	3,887	1.57	51	3M	11B
1402/12/13	3,911	3,911	3,911	3,827	0.76	35	1M	5B
1402/12/12	3,900	3,900	3,900	3,798	0.29	25	520K	2B
1402/12/09	3,863	3,863	3,863	3,787	0.96	47	2M	7B
1402/12/08	3,700	3,648	3,852	3,751	0.29	52	846K	3B
1402/12/07	3,614	3,600	3,777	3,740	1.99	152	5M	17B
1402/12/05	3,700	3,632	3,700	3,667	(2.06)	104	4M	14B
1402/12/02	3,665	3,665	3,700	3,744	(0.9)	66	2M	6B
1402/12/01	3,727	3,670	3,840	3,778	(0.03)	67	719K	3B
1402/11/30	3,720	3,700	3,885	3,779	0.19	71	1M	6B
1402/11/29	3,680	3,677	3,750	3,772	(0.47)	67	1M	4B
1402/11/28	3,870	3,690	3,886	3,790	(0.16)	49	611K	2B
1402/11/25	3,921	3,756	3,921	3,796	(1.96)	154	6M	24B
1402/11/24	3,839	3,835	3,985	3,872	(2.0)	99	4M	15B
1402/11/23	3,886	3,884	3,950	3,951	(1.32)	136	2M	9B
1402/11/21	4,008	3,955	4,090	4,004	(1.06)	128	5M	20B
1402/11/18	4,032	3,944	4,032	4,047	(0.44)	54	837K	3B
1402/11/17	4,116	4,010	4,116	4,065	1.70	173	9M	38B
1402/11/16	3,900	3,900	4,075	3,997	0.18	119	5M	19B
1402/11/15	3,849	3,849	4,060	3,990	1.22	145	3M	11B
1402/11/14	3,840	3,840	3,988	3,942	(0.4)	108	3M	13B
1402/11/11	4,035	3,882	4,037	3,958	0.97	157	3M	12B
1402/11/10	3,916	3,916	3,972	3,920	(2.9)	331	12M	47B
1402/11/09	3,972	3,972	3,972	4,037	(1.39)	46	2M	9B
1402/11/08	4,094	4,094	4,150	4,094	(2.99)	140	5M	20B
1402/11/07	4,175	4,175	4,175	4,220	(1.95)	79	3M	13B
1402/11/04	4,246	4,246	4,246	4,304	(1.67)	34	2M	10B
1402/11/03	4,313	4,313	4,350	4,377	(1.55)	46	2M	10B
1402/11/02	4,432	4,385	4,432	4,446	(1.64)	187	2M	11B
1402/11/01	4,468	4,468	4,505	4,520	(1.87)	144	3M	12B
1402/10/30	4,595	4,542	4,809	4,606	(1.62)	172	5M	24B
1402/10/27	4,681	4,650	4,684	4,682	2.95	233	5M	21B
1402/10/26	4,376	4,376	4,576	4,548	2.36	251	5M	21B
1402/10/25	4,400	4,363	4,490	4,443	(0.38)	105	1M	6B
1402/10/24	4,456	4,456	4,580	4,460	(2.9)	312	8M	36B
1402/10/23	4,559	4,554	4,561	4,593	(2.15)	101	3M	14B
1402/10/20	4,690	4,689	4,780	4,694	(2.88)	262	5M	24B
1402/10/19	4,917	4,770	4,917	4,833	(1.71)	172	3M	14B
1402/10/18	5,020	4,778	5,072	4,917	(0.16)	276	7M	35B
1402/10/17	4,860	4,860	4,987	4,925	1.71	99	3M	13B
1402/10/16	4,700	4,700	4,944	4,842	0.88	188	3M	17B
1402/10/13	4,760	4,760	5,040	4,800	(2.04)	398	19M	89B
1402/10/12	4,870	4,870	4,870	4,900	(2.39)	76	3M	14B
1402/10/11	5,070	5,020	5,080	5,020	(2.9)	146	4M	20B
1402/10/10	5,210	5,160	5,280	5,170	(2.64)	190	4M	19B
1402/10/09	5,480	5,300	5,480	5,310	(2.75)	224	6M	34B
1402/10/06	5,470	5,300	5,480	5,460	2.44	217	5M	27B
1402/10/05	5,160	5,140	5,420	5,330	1.14	203	4M	19B
1402/10/04	5,270	5,270	5,340	5,270	(2.95)	252	6M	31B
1402/10/03	5,720	5,410	5,720	5,430	(2.51)	290	7M	37B
1402/10/02	5,570	5,490	5,570	5,570	2.96	211	4M	22B
1402/09/29	5,540	5,330	5,550	5,410	(1.46)	317	6M	32B
1402/09/28	5,500	5,490	5,550	5,490	(2.83)	148	4M	19B
1402/09/27	5,710	5,640	5,850	5,650	(2.75)	309	6M	35B
1402/09/25	5,740	5,740	6,080	5,810	(1.69)	561	14M	82B
1402/09/22	5,980	5,860	5,980	5,910	(2.15)	98	3M	15B
1402/09/21	6,200	5,840	6,200	6,040	0.33	1,015	26M	159B
1402/09/20	6,020	6,020	6,020	6,020	2.91	103	4M	24B
1402/09/19	5,850	5,850	5,850	5,850	2.99	196	7M	39B
1402/09/18	5,680	5,570	5,680	5,680	2.90	302	6M	37B
1402/09/15	5,410	5,410	5,530	5,520	2.79	261	5M	28B
1402/09/14	5,290	5,240	5,390	5,370	2.48	477	9M	46B
1402/09/13	5,300	5,160	5,440	5,240	(1.32)	537	10M	52B
1402/09/12	5,300	5,300	5,530	5,310	(2.75)	845	27M	142B
1402/09/11	5,420	5,420	5,420	5,460	(2.15)	51	3M	14B
1402/09/08	5,570	5,570	5,570	5,580	(2.79)	71	3M	16B
1402/09/07	5,740	5,740	5,740	5,740	(2.88)	115	3M	20B
1402/09/06	6,010	5,880	6,060	5,910	(2.48)	566	19M	110B
1402/09/05	6,060	6,060	6,060	6,060	(2.88)	113	5M	33B
1402/09/04	6,140	6,140	6,140	6,240	(1.27)	69	1M	9B
1402/09/01	6,320	6,320	6,470	6,320	(2.92)	173	6M	35B
1402/08/30	6,510	6,510	6,670	6,510	(2.98)	420	12M	75B
1402/08/29	6,930	6,530	6,930	6,710	(0.3)	1,120	28M	188B
1402/08/28	6,730	6,730	6,730	6,730	2.91	135	5M	31B
1402/08/27	6,390	6,390	6,770	6,540	(0.61)	1,385	41M	270B
1402/08/24	6,490	6,490	6,490	6,580	(1.64)	45	1M	10B
1402/08/23	6,670	6,670	6,670	6,690	(2.62)	53	3M	17B
1402/08/22	6,840	6,840	6,840	6,870	(4.58)	74	3M	18B
1402/08/21	6,990	6,990	6,990	7,200	0.0	52	2M	16B
1402/08/20	6,990	6,990	6,990	7,200	0.0	42	2M	15B
1402/08/17	6,990	6,990	6,990	7,200	0.0	35	2M	13B
1402/08/16	6,990	6,990	6,990	7,200	0.0	48	2M	16B
1402/08/15	6,990	6,990	6,990	7,200	0.0	11	115K	803M
1402/08/13	6,990	6,990	6,990	7,200	0.0	4	93K	649M
1402/08/10	6,990	6,990	6,990	7,200	0.0	2	18K	122M
1402/08/09	6,990	6,990	6,990	7,200	0.0	1	8K	52M
1402/08/06	7,200	7,200	7,200	7,200	(4.89)	8	195K	1B
1402/08/03	7,350	7,350	7,350	7,570	0.0	3	49K	357M
1402/08/02	7,350	7,350	7,350	7,570	0.0	4	57K	416M
1402/07/30	7,350	7,350	7,350	7,570	0.0	2	20K	147M
1402/07/26	7,570	7,570	7,570	7,570	(4.9)	9	614K	5B
1402/07/25	7,730	7,730	7,730	7,960	0.0	5	76K	589M
1402/07/24	7,730	7,730	7,730	7,960	0.0	3	13K	100M
1402/07/23	7,730	7,730	7,730	7,960	0.0	1	10K	77M
1402/07/22	7,730	7,730	7,730	7,960	0.0	2	17K	128M
1402/07/19	7,730	7,730	7,730	7,960	0.0	6	60K	468M
1402/07/18	7,960	7,960	7,960	7,960	(4.9)	3	23K	180M
1402/07/17	8,120	8,120	8,120	8,370	0.0	4	50K	409M
1402/07/12	8,120	8,120	8,120	8,370	0.0	3	139K	1B
1402/07/10	8,120	8,120	8,120	8,370	0.0	7	69K	563M
1402/07/09	8,370	8,370	8,370	8,370	(4.99)	10	72K	604M
1402/07/08	8,550	8,550	8,550	8,810	0.0	6	39K	335M
1402/07/05	8,550	8,550	8,550	8,810	0.0	5	38K	322M
1402/07/04	8,560	8,560	8,560	8,810	(0.11)	6	44K	378M
1402/07/03	8,630	8,630	8,630	8,820	(0.79)	14	640K	6B
1402/07/01	8,730	8,730	8,730	8,890	(1.22)	28	944K	8B
1402/06/29	9,000	9,000	9,000	9,000	(2.91)	167	6M	53B
1402/06/28	9,270	9,270	9,270	9,270	3.00	104	2M	21B
1402/06/27	9,000	9,000	9,000	9,000	2.97	138	4M	37B
1402/06/26	8,740	8,740	8,740	8,740	2.94	340	10M	90B
1402/06/22	8,460	8,440	8,500	8,490	2.78	454	12M	98B
1402/06/21	8,170	8,140	8,270	8,260	2.86	1,189	34M	277B
1402/06/20	7,900	7,650	8,040	8,030	2.82	1,054	27M	216B
1402/06/19	7,810	7,610	7,810	7,810	2.90	1,239	35M	274B
1402/06/18	7,600	7,400	7,600	7,590	2.85	751	16M	124B
1402/06/14	7,370	7,280	7,380	7,380	2.93	660	15M	112B
1402/06/13	6,960	6,960	7,180	7,170	2.72	587	15M	108B
1402/06/12	6,980	6,970	6,980	6,980	2.95	404	12M	82B
1402/06/11	6,780	6,780	6,780	6,780	2.88	341	10M	68B
1402/06/08	6,590	6,590	6,590	6,590	2.97	298	10M	65B
1402/06/07	6,370	6,370	6,400	6,400	2.89	220	7M	48B
1402/06/05	6,370	6,140	6,380	6,220	(0.64)	424	13M	84B
1402/06/04	6,270	6,150	6,270	6,260	1.79	308	6M	37B
1402/06/01	6,020	6,020	6,260	6,150	0.16	625	15M	94B
1402/05/31	6,140	6,140	6,140	6,140	(1.92)	192	11M	68B
1402/05/30	6,390	6,150	6,390	6,260	(0.16)	673	16M	100B
1402/05/29	6,250	6,250	6,270	6,270	1.95	485	13M	79B
1402/05/28	6,150	6,140	6,150	6,150	1.99	538	15M	91B
1402/05/25	6,030	5,970	6,030	6,030	1.86	251	7M	43B
1402/05/24	5,920	5,920	5,920	5,920	1.89	251	8M	47B
1402/05/23	5,690	5,690	5,910	5,810	0.17	635	22M	129B
1402/05/22	5,800	5,790	5,800	5,800	1.93	532	18M	103B
1402/05/21	5,690	5,690	5,690	5,690	1.97	302	10M	56B
1402/05/18	5,570	5,560	5,580	5,580	1.82	294	10M	54B
1402/05/17	5,480	5,460	5,480	5,480	1.86	320	9M	49B
1402/05/16	5,380	5,300	5,380	5,380	1.89	246	5M	28B
1402/05/15	5,280	5,260	5,280	5,280	1.93	255	8M	40B
1402/05/14	5,170	5,030	5,180	5,180	1.95	154	3M	14B
1402/05/10	5,105	4,990	5,106	5,081	1.50	156	4M	18B
1402/05/09	5,000	4,917	5,014	5,006	1.83	281	9M	44B
1402/05/08	4,770	4,747	4,939	4,916	1.51	307	8M	40B
1402/05/07	4,860	4,670	4,860	4,843	1.64	547	15M	74B
1402/05/04	4,767	4,767	4,767	4,765	1.95	60	2M	10B
1402/04/21	4,700	4,700	4,700	4,674	1.43	48	2M	7B
1402/04/20	4,671	4,671	4,671	4,608	0.61	24	690K	3B
1402/04/19	4,662	4,662	4,662	4,580	0.20	12	216K	1B
1402/04/18	4,617	4,617	4,617	4,571	0.97	26	1M	5B
1402/04/17	4,597	4,597	4,597	4,527	0.44	19	498K	2B
1402/04/14	4,591	4,591	4,591	4,507	0.13	22	150K	690M
1402/04/13	4,542	4,542	4,542	4,501	1.08	41	1M	6B
1402/04/12	4,536	4,536	4,536	4,453	0.11	18	142K	645M
1402/04/11	4,513	4,513	4,513	4,448	0.52	24	598K	3B
1402/04/10	4,474	4,474	4,474	4,425	0.87	28	988K	4B
1402/04/07	4,301	4,301	4,387	4,387	2.00	80	5M	21B
1402/04/06	4,300	4,160	4,328	4,301	1.34	122	4M	16B
1402/04/05	4,260	4,185	4,270	4,244	(0.61)	68	1M	5B
1402/04/04	4,260	4,251	4,334	4,270	(1.54)	159	4M	18B
1402/04/03	4,421	4,249	4,421	4,337	0.05	129	2M	8B
1402/03/31	4,332	4,332	4,398	4,335	(1.92)	178	6M	26B
1402/03/30	4,405	4,405	4,500	4,420	(1.65)	118	3M	12B
1402/03/29	4,494	4,494	4,519	4,494	(1.98)	198	6M	28B
1402/03/28	4,585	4,585	4,628	4,585	(1.99)	118	3M	15B
1402/03/27	4,700	4,577	4,763	4,678	0.17	334	8M	37B
1402/03/24	4,647	4,647	4,790	4,670	(1.5)	365	10M	46B
1402/03/23	4,877	4,687	4,877	4,741	(0.86)	468	11M	52B
1402/03/22	4,792	4,606	4,792	4,782	1.77	388	13M	63B
1402/03/21	4,699	4,699	4,699	4,699	2.00	158	2M	11B
1402/03/20	4,607	4,590	4,607	4,607	1.99	327	12M	55B
1402/03/17	4,500	4,410	4,590	4,517	211.52	525	27M	122B
1401/10/27	5,730	5,730	5,730	5,730	1.96	19	151K	863M
1401/10/26	5,620	5,620	5,620	5,620	2.00	18	229K	1B
1401/10/20	5,510	5,510	5,510	5,510	1.85	14	338K	2B
1401/10/19	5,410	5,410	5,410	5,410	1.88	11	217K	1B
1401/10/13	5,310	5,310	5,310	5,310	1.92	9	28K	150M
1401/10/12	5,210	5,210	5,210	5,210	1.96	13	37K	192M
1401/10/11	5,110	5,110	5,110	5,110	2.00	15	32K	166M
1401/10/10	5,100	5,100	5,100	5,010	0.08	6	17K	86M
1401/10/07	5,168	5,168	5,168	5,006	0.72	21	181K	935M
1401/10/05	5,068	5,068	5,068	4,970	0.02	6	11K	54M
1401/10/04	5,067	5,067	5,067	4,969	0.02	5	5K	27M
1401/10/03	5,058	5,058	5,058	4,968	0.18	9	91K	461M
1401/09/30	5,052	5,052	5,052	4,959	0.12	10	61K	308M
1401/09/29	5,049	5,049	5,049	4,953	0.06	9	30K	152M
1401/09/28	5,024	5,024	5,024	4,950	0.49	17	254K	1B
1401/09/27	5,016	5,016	5,016	4,926	0.16	11	80K	400M
1401/09/26	5,006	5,006	5,006	4,918	0.20	8	109K	545M
1401/09/23	5,000	5,000	5,000	4,908	0.12	13	68K	342M
1401/09/22	4,974	4,974	4,974	4,902	0.51	7	266K	1B
1401/09/21	4,961	4,961	4,961	4,877	0.27	16	135K	672M
1401/09/20	4,954	4,954	4,954	4,864	0.14	10	78K	388M
1401/09/19	4,938	4,938	4,938	4,857	0.31	10	165K	815M
1401/09/16	4,937	4,937	4,937	4,842	0.02	8	11K	55M
1401/09/15	4,931	4,931	4,931	4,841	0.12	7	68K	337M
1401/09/14	4,929	4,929	4,929	4,835	0.04	11	26K	127M
1401/09/13	4,863	4,863	4,863	4,833	1.36	48	715K	3B
1401/09/12	4,845	4,845	4,845	4,768	0.38	32	202K	978M
1401/09/09	4,829	4,750	4,829	4,750	0.32	41	180K	871M
1401/09/08	4,601	4,601	4,765	4,735	1.35	65	770K	4B
1401/09/07	4,699	4,699	4,729	4,672	0.75	56	511K	2B
1401/09/06	4,562	4,549	4,689	4,637	(0.04)	30	86K	396M
1401/09/05	4,645	4,580	4,645	4,639	1.87	31	1M	5B
1401/09/02	4,462	4,462	4,636	4,554	0.18	21	99K	458M
1401/09/01	4,624	4,452	4,632	4,546	0.09	29	130K	596M
1401/08/30	4,472	4,472	4,619	4,542	0.18	21	199K	913M
1401/08/29	4,440	4,440	4,618	4,534	0.13	29	99K	455M
1401/08/28	4,580	4,453	4,607	4,528	0.24	37	178K	814M
1401/08/25	4,583	4,502	4,584	4,517	0.49	37	286K	1B
1401/08/24	4,556	4,400	4,556	4,495	0.63	35	366K	2B
1401/08/23	4,338	4,338	4,514	4,467	0.93	56	533K	2B
1401/08/22	4,510	4,368	4,510	4,426	0.09	26	65K	290M
1401/08/21	4,355	4,342	4,518	4,422	(0.18)	41	203K	888M
1401/08/18	4,350	4,346	4,459	4,430	(0.09)	25	109K	481M
1401/08/17	4,521	4,360	4,521	4,434	0.02	13	52K	231M
1401/08/16	4,500	4,410	4,511	4,433	0.23	24	197K	882M
1401/08/15	4,380	4,380	4,503	4,423	0.18	29	400K	2B
1401/08/14	4,400	4,400	4,555	4,415	(1.19)	30	1M	6B
1401/08/11	4,514	4,410	4,514	4,468	0.95	37	640K	3B
1401/08/10	4,502	4,425	4,502	4,426	0.02	7	14K	62M
1401/08/09	4,351	4,351	4,504	4,425	0.20	37	273K	1B
1401/08/08	4,332	4,332	4,410	4,416	(0.09)	21	81K	351M
1401/08/07	4,348	4,348	4,449	4,420	(0.36)	30	231K	1B
1401/08/04	4,356	4,356	4,439	4,436	(0.18)	12	127K	554M
1401/08/03	4,370	4,370	4,492	4,444	(0.34)	57	699K	3B
1401/08/02	4,390	4,389	4,486	4,459	(0.42)	26	252K	1B
1401/08/01	4,400	4,396	4,469	4,478	(0.16)	21	93K	409M
1401/07/30	4,405	4,405	4,499	4,485	(0.2)	45	189K	841M
1401/07/27	4,408	4,408	4,408	4,494	(0.07)	14	37K	165M
1401/07/26	4,488	4,412	4,489	4,497	(0.11)	17	104K	464M
1401/07/25	4,414	4,414	4,489	4,502	(0.04)	14	28K	126M
1401/07/24	4,418	4,418	4,418	4,504	(0.09)	14	46K	205M
1401/07/23	4,593	4,425	4,594	4,508	(0.16)	49	151K	673M
1401/07/20	4,605	4,426	4,606	4,515	(0.02)	42	159K	719M
1401/07/19	4,595	4,450	4,596	4,516	0.22	31	147K	673M
1401/07/18	4,579	4,510	4,584	4,506	0.24	45	177K	807M
1401/07/17	4,407	4,402	4,580	4,495	0.09	74	278K	1B
1401/07/16	4,411	4,401	4,560	4,491	0.02	42	145K	653M
1401/07/12	4,493	4,403	4,540	4,490	(0.04)	29	71K	316M
1401/07/11	4,493	4,404	4,547	4,492	(0.02)	18	24K	106M
1401/07/10	4,417	4,410	4,552	4,493	(0.13)	34	94K	415M
1401/07/09	4,586	4,436	4,587	4,499	0.02	45	147K	661M
1401/07/06	4,553	4,379	4,557	4,498	0.67	51	486K	2B
1401/07/04	4,497	4,394	4,544	4,468	0.0	23	41K	182M
1401/07/02	4,528	4,390	4,538	4,468	(0.25)	43	192K	847M
1401/06/30	4,429	4,429	4,526	4,479	(0.89)	72	614K	3B
1401/06/29	4,629	4,467	4,629	4,519	(0.86)	55	598K	3B
1401/06/28	4,604	4,512	4,690	4,558	(1.0)	100	992K	5B
1401/06/27	4,664	4,482	4,664	4,604	0.68	132	894K	4B
1401/06/23	4,644	4,644	4,644	4,573	0.44	15	245K	1B
1401/06/22	4,616	4,616	4,616	4,553	0.60	23	336K	2B
1401/06/21	4,614	4,614	4,614	4,526	0.04	12	31K	142M
1401/06/20	4,608	4,608	4,608	4,524	0.13	14	73K	336M
1401/06/19	4,593	4,593	4,593	4,518	0.33	25	183K	843M
1401/06/16	4,561	4,473	4,561	4,503	0.69	55	426K	2B
1401/06/15	4,421	4,421	4,473	4,472	1.96	62	1M	7B
1401/06/14	4,400	4,360	4,420	4,386	1.20	99	2M	8B
1401/06/13	4,348	4,300	4,348	4,334	1.67	57	2M	11B
1401/06/12	4,309	4,224	4,309	4,263	0.90	89	1M	6B
1401/06/09	4,300	4,165	4,302	4,225	0.17	58	2M	7B
1401/06/08	4,280	4,203	4,280	4,218	0.50	69	334K	1B
1401/06/07	4,111	4,110	4,272	4,197	0.19	64	843K	4B
1401/06/06	4,230	4,170	4,230	4,189	0.99	52	1M	6B
1401/06/05	4,120	4,061	4,176	4,148	1.29	68	1M	4B
1401/06/02	4,061	4,061	4,120	4,095	(0.05)	26	91K	372M
1401/06/01	4,021	4,021	4,184	4,097	(0.12)	48	261K	1B
1401/05/31	4,168	4,050	4,178	4,102	0.12	27	121K	502M
1401/05/30	4,053	4,053	4,173	4,097	0.12	43	126K	520M
1401/05/29	4,025	4,016	4,169	4,092	(0.12)	59	141K	572M
1401/05/26	4,150	4,025	4,174	4,097	0.10	27	120K	495M
1401/05/25	4,164	4,046	4,166	4,093	0.20	52	173K	715M
1401/05/24	4,132	4,020	4,138	4,085	0.69	125	677K	3B
1401/05/23	4,001	4,000	4,130	4,057	(0.12)	51	168K	676M
1401/05/22	3,985	3,985	4,118	4,062	0.59	48	444K	2B
1401/05/19	3,960	3,955	4,115	4,038	0.07	91	372K	2B
1401/05/18	3,956	3,956	4,089	4,035	(0.02)	30	148K	598M
1401/05/15	4,115	3,955	4,115	4,036	0.02	86	237K	958M
1401/05/12	4,099	3,962	4,107	4,035	0.05	31	90K	367M
1401/05/11	4,085	3,951	4,090	4,033	0.07	36	117K	474M
1401/05/10	3,946	3,946	4,105	4,030	0.12	53	169K	684M
1401/05/09	4,024	4,023	4,177	4,025	(1.95)	76	1M	5B
1401/05/08	4,040	4,037	4,186	4,105	(0.34)	49	236K	953M
1401/05/05	4,056	4,045	4,169	4,119	(0.19)	43	138K	559M
1401/05/04	4,047	4,047	4,180	4,127	(0.05)	40	122K	503M
1401/05/03	4,134	4,129	4,134	4,129	(1.99)	59	1M	6B
1401/05/02	4,130	4,128	4,295	4,213	0.02	78	354K	1B
1401/05/01	4,209	4,209	4,356	4,212	(1.91)	89	1M	6B
1401/04/29	4,374	4,210	4,375	4,294	(0.02)	64	197K	843M
1401/04/28	4,371	4,272	4,371	4,295	0.21	26	137K	595M
1401/04/11	4,294	4,251	4,294	4,286	1.81	117	1M	5B
1401/04/08	4,269	4,161	4,285	4,210	0.19	60	389K	2B
1401/04/07	4,145	4,136	4,280	4,202	(0.1)	129	355K	1B
1401/04/06	4,130	4,130	4,259	4,206	(0.05)	61	237K	994M
1401/04/05	4,271	4,171	4,339	4,208	(1.13)	135	1M	5B
1401/04/04	4,301	4,233	4,303	4,256	0.88	108	580K	2B
1401/04/01	4,270	4,205	4,270	4,219	0.76	60	508K	2B
1401/03/31	4,235	4,235	4,235	4,187	0.84	38	517K	2B
1401/03/30	4,216	4,216	4,216	4,152	0.44	29	269K	1B
1401/03/29	4,175	4,101	4,175	4,134	0.98	55	612K	3B
1401/03/28	4,000	4,000	4,137	4,094	0.94	135	790K	3B
1401/03/25	4,144	3,982	4,144	4,056	(0.17)	107	523K	2B
1401/03/24	4,132	4,000	4,132	4,063	0.30	56	274K	1B
1401/03/23	4,115	4,036	4,115	4,051	0.40	53	277K	1B
1401/03/22	3,937	3,937	4,097	4,035	0.45	70	369K	2B
1401/03/21	4,017	4,015	4,149	4,017	(1.93)	103	1M	5B
1401/03/18	4,048	4,048	4,190	4,096	(0.82)	99	542K	2B
1401/03/17	4,097	4,097	4,178	4,130	(1.2)	92	706K	3B
1401/03/16	4,180	4,180	4,245	4,180	(1.99)	126	3M	13B
1401/03/11	4,184	4,184	4,184	4,265	(0.09)	11	62K	260M
1401/03/10	4,270	4,219	4,389	4,269	(0.84)	124	846K	4B
1401/03/09	4,305	4,223	4,305	4,305	1.99	123	1M	5B
1401/03/08	4,233	4,200	4,233	4,221	1.71	216	1M	5B
1401/03/07	4,202	4,195	4,202	4,150	0.73	63	447K	2B
1401/03/04	4,194	4,194	4,194	4,120	0.19	37	131K	547M
1401/03/03	4,000	4,000	4,140	4,112	1.31	74	868K	4B
1401/03/02	4,050	3,951	4,065	4,059	1.83	228	1M	5B
1401/03/01	4,011	4,000	4,011	3,986	1.35	90	870K	3B
1401/02/31	3,999	3,999	3,999	3,933	0.31	63	199K	795M
1401/02/28	3,924	3,832	3,943	3,921	1.42	184	1M	4B
1401/02/27	3,878	3,784	3,925	3,866	0.44	93	554K	2B
1401/02/26	3,858	3,781	3,889	3,849	(0.23)	122	416K	2B
1401/02/25	3,850	3,791	3,939	3,858	(0.1)	78	284K	1B
1401/02/24	3,839	3,777	3,872	3,862	1.71	131	1M	5B
1401/02/21	3,871	3,741	3,871	3,797	(0.08)	98	445K	2B
1401/02/20	3,790	3,772	3,848	3,800	(1.25)	133	864K	3B
1401/02/19	3,920	3,805	3,920	3,848	(0.88)	113	666K	3B
1401/02/18	3,890	3,824	3,956	3,882	0.0	97	475K	2B
1401/02/17	3,920	3,822	3,943	3,882	0.08	90	322K	1B
1401/02/12	3,938	3,860	3,940	3,879	0.41	129	435K	2B
1401/02/11	3,831	3,762	3,910	3,863	0.76	110	744K	3B
1401/02/10	3,900	3,832	3,900	3,834	(1.94)	179	2M	6B
1401/02/07	3,890	3,882	3,953	3,910	(1.29)	112	1M	4B
1401/02/06	3,962	3,945	4,098	3,961	(1.59)	181	2M	6B
1401/02/05	3,966	3,939	4,097	4,025	0.20	224	613K	2B
1401/02/04	4,069	3,963	4,069	4,017	0.68	95	447K	2B
1401/01/31	4,030	3,969	4,045	3,990	0.61	104	469K	2B
1401/01/30	3,941	3,931	4,018	3,966	0.66	109	478K	2B
1401/01/29	4,005	3,853	4,005	3,940	0.33	99	548K	2B
1401/01/28	3,944	3,850	3,954	3,927	1.29	109	894K	4B
1401/01/27	3,877	3,867	4,015	3,877	(1.72)	129	1M	5B
1401/01/24	3,872	3,871	4,018	3,945	(0.1)	59	260K	1B
1401/01/23	4,027	3,882	4,027	3,949	0.0	82	258K	1B
1401/01/22	3,823	3,820	3,974	3,949	1.33	155	1M	4B
1401/01/21	3,861	3,860	3,900	3,897	(1.04)	145	680K	3B
1401/01/20	3,940	3,926	4,048	3,938	(1.7)	106	1M	4B
1401/01/17	3,964	3,963	4,100	4,006	(0.92)	114	670K	3B
1401/01/16	4,031	4,031	4,099	4,043	(1.7)	73	1M	4B
1401/01/15	4,187	4,041	4,187	4,113	(0.24)	36	159K	644M
1401/01/14	3,974	3,974	4,260	4,123	(0.31)	105	497K	2B
1401/01/10	4,080	4,079	4,098	4,136	(0.62)	39	376K	2B
1401/01/09	4,150	4,124	4,150	4,162	(1.09)	64	666K	3B
1401/01/08	0	0	0	4,208	0.0	88	423K	2B
1401/01/07	4,154	4,150	4,276	4,208	(0.61)	88	423K	2B
1401/01/06	4,319	4,163	4,331	4,234	(0.31)	57	272K	1B
1400/12/28	4,331	4,164	4,331	4,247	0.0	45	115K	488M
1400/12/25	4,211	4,210	4,319	4,247	0.02	26	58K	246M
1400/12/24	4,170	4,170	4,323	4,246	0.14	78	275K	1B
1400/12/23	4,141	4,141	4,306	4,240	0.43	72	285K	1B
1400/12/22	4,104	4,103	4,269	4,222	0.86	99	694K	3B
1400/12/21	4,111	4,106	4,310	4,186	(2.13)	138	718K	3B
1400/12/18	4,274	4,274	4,377	4,277	(1.93)	93	1M	6B
1400/12/17	4,287	4,287	4,287	4,361	(0.3)	12	163K	697M
1400/12/16	4,350	4,297	4,471	4,374	(0.23)	90	400K	2B
1400/12/15	4,326	4,326	4,490	4,384	(0.68)	54	405K	2B
1400/12/14	4,340	4,340	4,340	4,414	(0.32)	23	182K	788M
1400/12/11	4,428	4,428	4,599	4,428	(1.99)	107	1M	5B
1400/12/09	4,352	4,352	4,352	4,518	(0.33)	13	94K	407M
1400/12/08	4,455	4,455	4,455	4,533	(0.26)	10	142K	632M
1400/12/07	4,463	4,463	4,463	4,545	(0.2)	12	113K	506M
1400/12/04	4,466	4,466	4,466	4,554	(0.07)	10	30K	133M
1400/12/03	4,513	4,513	4,610	4,557	(3.06)	64	835K	4B
1400/12/02	4,609	4,609	4,609	4,701	(0.04)	9	21K	95M
1400/12/01	4,613	4,613	4,613	4,703	(0.08)	10	42K	194M
1400/11/30	4,616	4,616	4,616	4,707	(0.06)	16	32K	149M
1400/11/27	4,645	4,638	4,799	4,710	(0.46)	112	391K	2B
1400/11/25	4,749	4,612	4,780	4,732	0.96	197	956K	5B
1400/11/24	4,606	4,606	4,698	4,687	1.76	128	1M	5B
1400/11/23	4,455	4,451	4,631	4,606	1.43	152	1M	5B
1400/11/20	4,545	4,538	4,689	4,541	(1.92)	150	2M	10B
1400/11/19	4,778	4,599	4,778	4,630	(1.32)	193	1M	6B
1400/11/18	4,695	4,517	4,695	4,692	3.92	264	4M	17B
1400/11/17	4,523	4,445	4,523	4,515	1.80	199	1M	5B
1400/11/16	4,350	4,350	4,435	4,435	1.98	95	1M	6B
1400/11/13	4,390	4,253	4,397	4,349	0.88	80	506K	2B
1400/11/12	4,252	4,251	4,423	4,311	(0.6)	60	569K	2B
1400/11/11	4,254	4,254	4,340	4,337	(0.07)	19	40K	169M
1400/11/10	4,308	4,307	4,308	4,340	(1.23)	111	700K	3B
1400/11/09	4,393	4,393	4,499	4,394	(1.96)	207	3M	12B
1400/11/06	4,575	4,397	4,575	4,482	(0.09)	213	1M	6B
1400/11/05	4,453	4,425	4,510	4,486	1.45	115	958K	4B
1400/11/04	4,465	4,380	4,469	4,422	0.91	212	1M	5B
1400/11/03	4,306	4,305	4,391	4,382	1.79	223	3M	12B
1400/11/02	4,314	4,234	4,317	4,305	1.70	145	2M	7B
1400/10/29	4,254	4,002	4,254	4,233	3.47	204	2M	8B
1400/10/28	4,091	3,986	4,091	4,091	1.99	122	2M	7B
1400/10/27	4,080	4,080	4,080	4,011	0.28	33	182K	743M
1400/10/26	4,000	4,000	4,000	4,000	1.99	74	2M	10B
1400/10/25	3,925	3,920	3,925	3,922	1.90	99	1M	5B
1400/10/22	3,800	3,800	3,912	3,849	0.34	61	350K	1B
1400/10/21	3,944	3,791	3,944	3,836	(0.83)	114	679K	3B
1400/10/20	3,924	3,780	3,924	3,868	0.52	94	781K	3B
1400/10/19	3,848	3,750	3,848	3,848	4.00	169	2M	9B
1400/10/18	3,769	3,769	3,769	3,700	0.11	16	68K	255M
1400/10/15	3,720	3,647	3,720	3,696	1.32	52	975K	4B
1400/10/14	3,659	3,595	3,659	3,648	1.67	70	1M	4B
1400/10/13	3,614	3,475	3,614	3,588	1.24	83	1M	5B
1400/10/12	3,577	3,519	3,577	3,544	1.06	65	762K	3B
1400/10/11	3,559	3,559	3,559	3,507	0.49	35	348K	1B
1400/10/08	3,454	3,454	3,552	3,490	0.20	39	167K	593M
1400/10/07	3,527	3,527	3,527	3,483	0.72	38	519K	2B
1400/10/06	3,451	3,451	3,516	3,458	0.29	47	370K	1B
1400/10/05	3,400	3,395	3,526	3,448	(0.26)	54	925K	3B
1400/10/04	3,405	3,405	3,531	3,457	(0.14)	77	1M	4B
1400/10/01	3,394	3,390	3,525	3,462	0.17	147	901K	3B
1400/09/30	3,375	3,373	3,509	3,456	0.44	88	1M	4B
1400/09/29	3,395	3,394	3,481	3,441	(0.64)	65	474K	2B
1400/09/28	3,450	3,448	3,588	3,463	(1.56)	105	2M	5B
1400/09/27	3,500	3,493	3,597	3,518	(1.29)	84	940K	3B
1400/09/24	3,565	3,564	3,565	3,564	(1.98)	80	1M	5B
1400/09/23	3,657	3,583	3,657	3,636	(0.55)	28	452K	2B
1400/09/20	3,651	3,651	3,700	3,656	(1.85)	125	2M	6B
1400/09/17	3,840	3,711	3,840	3,725	(1.61)	171	1M	5B
1400/09/16	3,850	3,746	3,870	3,786	(0.94)	178	2M	7B
1400/09/15	3,732	3,718	3,868	3,822	0.76	161	2M	9B
1400/09/14	3,811	3,720	3,811	3,793	1.50	72	1M	4B
1400/09/13	3,655	3,655	3,793	3,737	0.48	77	482K	2B
1400/09/10	3,648	3,644	3,790	3,719	0.08	82	422K	2B
1400/09/09	3,758	3,630	3,758	3,716	0.84	103	681K	3B
1400/09/08	3,622	3,603	3,745	3,685	0.35	182	2M	8B
1400/09/07	3,744	3,625	3,748	3,672	(0.08)	98	615K	2B
1400/09/06	3,574	3,574	3,699	3,675	1.32	156	2M	7B
1400/09/03	3,532	3,530	3,670	3,627	0.78	203	3M	11B
1400/09/02	3,517	3,517	3,652	3,599	0.50	197	2M	8B
1400/09/01	3,616	3,491	3,616	3,581	0.99	64	1M	4B
1400/08/29	3,448	3,448	3,586	3,546	0.85	275	5M	18B
1400/08/26	3,508	3,505	3,600	3,516	(1.68)	240	3M	11B
1400/08/25	3,576	3,576	3,600	3,576	(1.97)	91	1M	5B
1400/08/24	3,616	3,608	3,754	3,648	(0.9)	175	2M	7B
1400/08/23	3,639	3,639	3,770	3,681	(0.86)	125	1M	5B
1400/08/22	3,800	3,695	3,839	3,713	(1.51)	261	6M	22B
1400/08/19	3,850	3,715	3,865	3,770	(0.53)	163	1M	4B
1400/08/18	3,811	3,691	3,811	3,790	1.42	141	1M	4B
1400/08/17	3,737	3,651	3,779	3,737	0.86	197	3M	12B
1400/08/16	3,687	3,591	3,737	3,705	1.12	142	1M	5B
1400/07/28	3,670	3,560	3,673	3,664	1.75	212	4M	13B
1400/07/27	3,609	3,550	3,651	3,601	0.28	174	880K	3B
1400/07/26	3,596	3,596	3,609	3,591	1.47	64	1M	4B
1400/07/17	3,460	3,460	3,570	3,539	1.11	259	2M	8B
1400/07/14	3,420	3,420	3,540	3,500	0.84	251	3M	11B
1400/07/12	3,407	3,405	3,543	3,471	(0.09)	300	8M	27B
1400/07/11	3,601	3,463	3,601	3,474	(1.67)	185	5M	18B
1400/07/10	3,491	3,457	3,595	3,533	0.17	188	1M	5B
1400/07/07	3,527	3,527	3,590	3,527	(1.97)	391	16M	55B
1400/07/06	3,666	3,524	3,666	3,598	0.08	150	3M	10B
1400/06/27	3,595	3,505	3,596	3,595	1.96	232	3M	10B
1400/06/24	3,585	3,453	3,593	3,526	0.09	273	3M	9B
1400/06/23	3,512	3,446	3,586	3,523	0.20	387	4M	13B
1400/06/22	3,629	3,489	3,629	3,516	(1.24)	194	1M	5B
1400/06/21	3,515	3,502	3,572	3,560	1.66	375	4M	16B
1400/06/20	3,505	3,420	3,505	3,502	1.89	219	2M	6B
1400/06/17	3,415	3,330	3,446	3,437	1.72	228	2M	8B
1400/06/16	3,257	3,257	3,389	3,379	1.69	255	3M	10B
1400/06/15	3,282	3,282	3,400	3,323	(0.75)	168	1M	3B
1400/06/14	3,345	3,345	3,398	3,348	(1.9)	187	2M	7B
1400/06/13	3,514	3,379	3,515	3,413	(0.99)	328	2M	8B
1400/06/10	3,447	3,396	3,447	3,447	1.98	154	2M	6B
1400/06/09	3,414	3,320	3,414	3,380	0.96	97	783K	3B
1400/06/08	3,226	3,226	3,356	3,348	1.73	192	1M	5B
1400/06/07	3,292	3,240	3,292	3,291	1.95	182	2M	7B
1400/06/06	3,254	3,183	3,254	3,228	1.16	113	1M	3B
1400/06/03	3,202	3,135	3,204	3,191	1.56	243	2M	8B
1400/06/02	3,157	3,072	3,157	3,142	1.49	198	2M	8B
1400/06/01	3,133	3,055	3,133	3,096	0.78	97	728K	2B
1400/05/31	3,081	3,002	3,081	3,072	1.69	142	2M	5B
1400/05/24	3,088	3,088	3,090	3,021	1.65	75	706K	2B
1400/05/23	3,010	3,000	3,010	2,972	0.71	89	601K	2B
1400/05/20	2,969	2,969	2,969	2,951	1.37	83	1M	3B
1400/05/19	2,938	2,880	2,938	2,911	1.04	110	1M	3B
1400/05/18	2,900	2,843	2,950	2,881	(0.69)	99	795K	2B
1400/05/17	2,900	2,900	2,958	2,901	(1.96)	112	2M	5B
1400/05/16	3,049	2,931	3,049	2,959	(1.04)	195	2M	5B
1400/05/13	3,040	3,040	3,040	2,990	0.30	50	267K	812M
1400/05/12	3,015	3,015	3,015	2,981	0.85	80	760K	2B
1400/05/11	2,963	2,927	2,963	2,956	1.76	142	2M	5B
1400/05/10	2,920	2,880	2,920	2,905	1.47	93	1M	4B
1400/05/09	2,800	2,779	2,891	2,863	0.99	146	1M	4B
1400/05/06	2,812	2,812	2,919	2,835	(1.19)	155	1M	3B
1400/05/05	2,822	2,822	2,877	2,869	(0.35)	34	300K	846M
1400/04/28	2,920	2,868	2,920	2,879	(1.61)	227	1M	4B
1400/04/27	0	2,920	2,969	2,926	(1.78)	181	2M	5B
1400/04/26	2,980	2,978	3,000	2,979	(1.94)	281	3M	8B
1400/04/21	3,071	3,037	3,080	3,038	(1.94)	183	2M	6B
1400/04/20	3,064	3,064	3,188	3,098	(0.9)	526	5M	14B
1400/04/19	3,081	3,081	3,082	3,126	(0.54)	53	431K	1B
1400/04/16	3,220	3,117	3,220	3,143	(1.16)	136	1M	4B
1400/04/15	3,180	3,178	3,278	3,180	(1.91)	280	3M	9B
1400/04/14	3,230	3,230	3,350	3,242	(1.61)	439	4M	11B
1400/04/13	3,247	3,247	3,247	3,295	(0.54)	29	397K	1B
1400/04/12	3,222	3,222	3,490	3,313	(1.28)	773	7M	22B
1400/04/09	3,295	3,295	3,295	3,356	(0.18)	12	124K	409M
1400/04/08	3,296	3,296	3,296	3,362	(0.03)	4	20K	65M
1400/04/07	3,308	3,308	3,308	3,363	(0.36)	12	257K	849M
1400/04/06	3,278	3,278	3,278	3,375	(1.14)	21	421K	1B
1400/04/05	3,348	3,348	3,348	3,414	(0.06)	8	33K	111M
1400/04/02	3,351	3,351	3,351	3,416	(0.09)	14	69K	230M
1400/04/01	3,353	3,353	3,353	3,419	(0.06)	6	44K	146M
1400/03/31	3,340	3,340	3,340	3,421	(1.67)	18	597K	2B
1400/03/30	3,411	3,411	3,411	3,479	(0.03)	4	29K	99M
1400/03/29	3,413	3,413	3,413	3,480	(0.06)	5	38K	130M
1400/03/26	3,419	3,419	3,419	3,482	(0.17)	7	113K	388M
1400/03/25	3,488	3,488	3,488	3,488	(3.99)	39	1M	5B
1400/03/24	3,573	3,573	3,573	3,633	(0.33)	10	229K	818M
1400/03/23	3,574	3,574	3,574	3,645	(0.03)	3	22K	77M
1400/03/22	3,582	3,582	3,582	3,646	(0.25)	3	170K	609M
1400/03/19	3,630	3,630	3,630	3,655	(3.33)	28	1M	4B
1400/03/18	3,716	3,716	3,716	3,781	(0.26)	5	181K	672M
1400/03/11	3,640	3,640	3,640	3,791	0.0	1	1K	5M
1400/03/05	3,666	3,666	3,666	3,791	(0.71)	6	234K	858M
1400/03/04	3,745	3,745	3,745	3,818	(0.08)	1	50K	187M
1400/03/03	3,745	3,745	3,745	3,821	0.0	1	1K	5M
1400/03/01	3,670	3,670	3,670	3,821	(0.03)	3	5K	20M
1400/02/29	3,746	3,746	3,746	3,822	0.0	3	8K	30M
1400/02/28	3,753	3,753	3,753	3,822	(0.18)	4	128K	480M
1400/02/26	3,688	3,688	3,688	3,829	(0.31)	24	99K	364M
1400/02/25	3,766	3,766	3,766	3,841	(0.03)	1	10K	38M
1400/02/22	3,766	3,766	3,766	3,842	0.0	2	3K	11M
1400/02/21	3,767	3,767	3,767	3,842	(0.03)	4	17K	65M
1400/02/20	3,698	3,698	3,698	3,843	(0.23)	10	157K	579M
1400/02/19	3,778	3,778	3,778	3,852	(0.08)	5	85K	320M
1400/02/18	3,781	3,781	3,781	3,855	(0.08)	6	112K	422M
1400/02/15	3,782	3,782	3,782	3,858	(0.03)	1	23K	88M
1400/02/13	3,714	3,714	3,714	3,859	(0.23)	12	157K	583M
1400/02/12	3,794	3,794	3,794	3,868	(0.08)	5	108K	408M
1400/02/11	3,800	3,800	3,800	3,871	(0.15)	13	214K	815M
1400/02/08	3,803	3,803	3,803	3,877	(0.08)	21	89K	338M
1400/02/07	3,793	3,793	3,793	3,880	(1.8)	36	1M	4B
1400/02/06	3,892	3,892	3,892	3,951	(0.5)	37	634K	2B
1400/02/05	3,971	3,971	3,971	3,971	(2.0)	42	3M	11B
1400/02/04	3,972	3,972	3,972	4,052	(0.02)	4	16K	64M
1400/02/01	3,988	3,988	3,988	4,053	(2.43)	37	1M	6B
1400/01/31	4,071	4,071	4,071	4,154	0.0	5	14K	56M
1400/01/30	4,071	4,071	4,071	4,154	0.0	1	1K	5M
1400/01/29	4,071	4,071	4,071	4,154	0.0	4	9K	38M
1400/01/28	4,104	4,104	4,104	4,154	(0.79)	33	961K	4B
1400/01/11	4,200	4,100	4,200	4,187	1.68	281	2M	9B
1400/01/10	4,133	4,133	4,141	4,118	1.43	208	2M	7B
1400/01/08	4,150	4,043	4,190	4,060	(1.58)	358	3M	11B
1400/01/07	4,106	4,106	4,180	4,125	(1.53)	304	2M	8B
1399/12/27	4,276	4,110	4,276	4,189	(0.1)	398	4M	17B
1399/12/23	4,163	4,163	4,331	4,193	(1.27)	1,106	20M	83B
1399/12/20	4,247	4,247	4,247	4,247	(1.98)	98	3M	12B
1399/11/18	4,362	4,362	4,362	4,333	1.31	186	2M	7B
1399/11/15	4,277	4,277	4,277	4,277	1.98	195	3M	13B
1399/10/29	4,246	3,950	4,246	4,194	2.72	731	8M	35B
1399/10/27	4,107	3,947	4,107	4,083	1.39	622	8M	34B
1399/10/24	4,027	4,027	4,027	4,027	1.98	165	3M	13B
1399/10/23	3,988	3,988	3,988	3,949	1.00	128	1M	5B
1399/10/22	4,020	4,020	4,020	3,910	1.14	135	759K	3B
1399/10/21	3,923	3,923	3,923	3,866	0.49	138	653K	3B
1399/10/20	3,873	3,873	3,873	3,847	1.29	184	2M	7B
1399/10/17	3,690	3,690	3,810	3,798	1.66	943	13M	50B
1399/10/16	3,740	3,621	3,740	3,736	1.88	670	10M	38B
1399/10/15	3,610	3,541	3,682	3,667	(3.19)	1,046	18M	64B
1399/04/09	3,788	3,740	3,788	3,788	1.99	494	21M	81B
1399/04/08	3,714	3,700	3,714	3,714	1.98	307	5M	20B
1399/04/07	3,642	3,642	3,642	3,642	1.99	155	3M	12B
1399/04/04	3,577	3,470	3,577	3,571	3.81	531	10M	37B
1399/04/03	3,493	3,493	3,493	3,440	0.44	128	697K	2B
1399/04/02	3,432	3,432	3,432	3,425	1.78	149	3M	9B
1399/04/01	3,401	3,401	3,401	3,365	0.90	148	1M	5B
1399/03/31	3,392	3,392	3,392	3,335	2.24	101	2M	6B
1399/03/27	3,311	3,311	3,311	3,262	0.46	124	798K	3B
1399/03/26	3,248	3,180	3,248	3,247	1.95	350	15M	50B
1399/03/25	3,188	3,188	3,188	3,185	1.89	179	3M	10B
1399/03/24	3,127	3,049	3,127	3,126	3.96	320	6M	19B
1399/03/21	3,049	3,049	3,049	3,007	0.57	131	1M	3B
1399/03/20	2,990	2,990	2,990	2,990	1.98	197	4M	12B
1399/03/19	2,932	2,900	2,932	2,932	1.98	520	18M	52B
1399/03/18	2,877	2,812	2,877	2,875	3.90	338	7M	20B
1399/03/17	2,767	2,767	2,767	2,767	1.99	216	4M	12B
1399/03/13	2,727	2,647	2,729	2,713	1.38	347	4M	10B
1399/03/12	2,610	2,610	2,680	2,676	1.83	405	5M	13B
1399/03/11	2,631	2,604	2,705	2,628	(1.09)	347	3M	8B
1399/03/10	2,686	2,630	2,736	2,657	(0.97)	600	6M	15B
1399/03/07	2,681	2,681	2,720	2,683	(3.9)	316	4M	10B
1399/03/06	2,741	2,741	2,741	2,792	(0.14)	32	238K	652M
1399/03/03	2,765	2,753	2,800	2,796	(0.46)	139	840K	2B
1399/02/31	2,888	2,783	2,888	2,809	(1.06)	299	3M	8B
1399/02/30	2,929	2,827	2,929	2,839	(1.56)	480	6M	16B
1399/02/29	2,851	2,840	2,948	2,884	(0.35)	452	3M	8B
1399/02/28	2,877	2,877	2,933	2,894	(1.4)	231	3M	7B
1399/02/27	3,008	2,898	3,008	2,935	(0.74)	378	4M	11B
1399/02/24	3,021	2,922	3,021	2,957	(0.4)	598	5M	15B
1399/02/23	3,033	2,915	3,033	2,969	(0.17)	1,255	21M	62B
1399/02/22	2,979	2,979	2,979	2,974	1.81	196	3M	9B
1399/02/21	2,830	2,830	3,064	2,921	(0.88)	1,848	27M	78B
1399/02/20	2,947	2,947	2,947	2,947	(2.0)	286	3M	10B
1399/02/17	3,006	3,006	3,050	3,007	(1.96)	426	5M	16B
1399/02/16	3,106	2,986	3,106	3,067	0.69	1,174	11M	34B
1399/02/15	2,994	2,994	3,053	3,046	3.75	286	4M	12B
1399/02/09	2,938	2,896	2,938	2,936	1.91	475	8M	24B
1399/02/08	2,882	2,843	2,882	2,881	1.95	439	6M	17B
1399/02/07	2,853	2,743	2,853	2,826	1.00	1,041	10M	29B
1399/02/06	2,800	2,800	2,800	2,798	1.89	347	4M	10B
1399/02/03	2,777	2,726	2,836	2,746	(1.26)	896	9M	24B
1399/02/02	2,849	2,777	2,849	2,781	(1.84)	760	6M	16B
1399/02/01	2,839	2,818	2,870	2,833	(1.46)	485	3M	10B
1399/01/31	2,952	2,838	2,952	2,875	(0.69)	811	7M	20B
1399/01/30	2,889	2,845	2,898	2,895	1.86	555	6M	16B
1399/01/27	2,920	2,809	2,920	2,842	(0.84)	665	7M	20B
1399/01/26	2,970	2,857	2,970	2,866	(1.68)	567	4M	12B
1399/01/25	2,918	2,862	2,918	2,915	1.89	591	6M	17B
1399/01/24	2,862	2,801	2,862	2,861	1.96	338	5M	15B
1399/01/23	2,868	2,785	2,885	2,806	(1.23)	842	10M	28B
1399/01/20	2,821	2,821	2,934	2,841	(1.29)	912	11M	32B
1399/01/19	2,877	2,877	2,989	2,878	(1.94)	594	5M	15B
1399/01/18	2,935	2,935	2,935	2,935	(1.97)	304	6M	19B
1399/01/17	3,022	2,964	3,022	2,994	(0.99)	381	2M	6B
1399/01/16	2,999	2,974	3,094	3,024	(0.33)	1,455	11M	34B
1399/01/11	3,030	3,030	3,100	3,034	(3.87)	1,946	24M	74B
1399/01/10	3,152	3,152	3,200	3,156	(1.87)	2,615	33M	103B
1399/01/09	3,159	3,159	3,159	3,216	(0.22)	82	328K	1B
1399/01/06	3,162	3,162	3,162	3,223	(0.09)	32	163K	516M
1399/01/05	3,100	3,100	3,100	3,226	(0.09)	26	78K	243M
1398/12/28	3,166	3,166	3,166	3,229	(0.03)	23	39K	125M
1398/12/27	3,167	3,167	3,167	3,230	(0.03)	26	51K	160M
1398/12/26	3,168	3,168	3,168	3,231	(0.03)	14	28K	88M
1398/12/25	3,104	3,104	3,104	3,232	(0.03)	17	30K	94M
1398/12/24	3,169	3,169	3,169	3,233	0.0	11	11K	35M
1398/12/21	3,174	3,174	3,174	3,233	(0.15)	39	244K	774M
1398/12/20	3,174	3,174	3,174	3,238	0.0	18	21K	66M
1398/12/19	3,110	3,110	3,110	3,238	(0.03)	23	20K	62M
1398/12/17	3,177	3,177	3,177	3,239	(0.06)	33	106K	336M
1398/12/14	3,186	3,186	3,186	3,241	(0.31)	84	480K	2B
1398/12/13	3,195	3,195	3,195	3,251	(0.28)	84	436K	1B
1398/12/12	3,270	3,210	3,270	3,260	(0.46)	194	904K	3B
1398/12/11	3,336	3,080	3,336	3,275	2.09	1,752	16M	53B
1398/12/10	3,211	3,099	3,211	3,208	1.87	784	11M	35B
1398/12/07	3,149	3,149	3,149	3,149	1.98	36	292K	919M
1398/12/06	3,088	3,088	3,088	3,088	1.98	29	180K	555M
1398/12/04	3,028	3,028	3,028	3,028	1.99	44	133K	403M
1398/12/03	2,969	2,969	2,969	2,969	1.99	55	867K	3B
1398/11/30	2,911	2,911	2,911	2,911	2.00	92	1M	4B
1398/11/29	2,854	2,839	2,854	2,854	3.97	386	5M	14B
1398/11/28	2,745	2,745	2,745	2,745	1.97	32	111K	305M
1398/11/27	2,692	2,692	2,692	2,692	1.97	40	524K	1B
1398/11/26	2,640	2,640	2,640	2,640	1.97	23	87K	230M
1398/11/23	2,589	2,589	2,589	2,589	3.98	45	313K	810M
1398/11/21	2,514	2,416	2,514	2,490	1.01	833	15M	37B
1398/11/20	2,465	2,465	2,465	2,465	1.99	59	490K	1B
1398/11/19	2,417	2,417	2,417	2,417	1.98	83	1M	3B
1398/11/16	2,370	2,370	2,370	2,370	3.99	75	621K	1B
1398/11/15	2,279	2,279	2,279	2,279	1.97	81	698K	2B
1398/11/14	2,235	2,235	2,235	2,235	1.96	299	4M	9B
1398/11/13	2,115	2,115	2,199	2,192	1.67	476	7M	14B
1398/11/12	2,169	2,116	2,193	2,156	0.23	497	5M	11B
1398/11/08	2,151	2,105	2,151	2,151	1.99	397	5M	12B
1398/11/07	2,088	2,088	2,169	2,109	(0.99)	641	8M	17B
1398/11/06	2,180	2,101	2,180	2,130	(0.61)	1,215	13M	27B
1398/11/05	2,070	2,070	2,153	2,143	3.48	1,048	18M	38B
1398/11/02	2,071	2,071	2,071	2,071	(1.99)	117	674K	1B
1398/11/01	2,113	2,113	2,113	2,113	(1.99)	69	512K	1B
1398/10/30	2,200	2,149	2,200	2,156	(1.64)	313	2M	5B
1398/10/29	2,204	2,141	2,204	2,192	1.43	978	11M	24B
1398/10/28	2,161	2,151	2,161	2,161	1.98	453	6M	12B
1398/10/25	2,123	2,051	2,123	2,119	1.78	469	7M	14B
1398/10/24	2,082	2,082	2,082	2,082	4.00	68	738K	2B
1398/10/23	2,002	2,002	2,002	2,002	1.99	32	255K	510M
1398/10/22	1,963	1,963	1,963	1,963	1.97	56	845K	2B
1398/10/21	1,925	1,925	1,925	1,925	1.96	51	515K	992M
1398/10/18	1,888	1,888	1,888	1,888	(1.97)	41	280K	528M
1398/10/17	1,964	1,888	1,964	1,926	0.0	403	6M	11B
1398/10/15	1,877	1,877	1,953	1,926	0.57	1,422	20M	39B
1398/10/14	1,915	1,915	1,915	1,915	(3.96)	224	4M	7B
1398/10/11	1,994	1,955	1,994	1,994	1.99	474	9M	19B
1398/10/10	1,955	1,955	1,955	1,955	1.98	86	1M	3B
1398/10/09	1,917	1,917	1,917	1,917	1.97	43	383K	734M
1398/10/08	1,880	1,880	1,880	1,880	3.98	47	500K	941M
1398/10/07	1,808	1,808	1,808	1,808	1.97	85	2M	3B
1398/10/04	1,773	1,773	1,773	1,773	1.96	52	705K	1B
1398/10/03	1,739	1,739	1,739	1,739	1.99	51	634K	1B
1398/10/02	1,705	1,705	1,705	1,705	3.96	746	14M	24B
1398/10/01	1,640	1,640	1,640	1,640	1.99	60	1M	2B
1398/09/30	1,608	1,608	1,608	1,608	1.97	294	4M	7B
1398/09/27	1,577	1,577	1,577	1,577	1.94	54	791K	1B
1398/09/26	1,547	1,547	1,547	1,547	3.97	60	1M	2B
1398/09/25	1,490	1,466	1,490	1,488	1.85	359	5M	7B
1398/09/24	1,461	1,433	1,461	1,461	1.95	405	7M	10B
1398/09/23	1,433	1,433	1,433	1,433	1.99	68	915K	1B
1398/09/20	1,408	1,302	1,408	1,405	3.77	930	17M	23B
1398/09/19	1,354	1,354	1,354	1,354	1.96	37	428K	579M
1398/09/18	1,328	1,328	1,328	1,328	2.00	44	657K	872M
1398/09/17	1,302	1,302	1,302	1,302	1.96	26	200K	260M
1398/09/16	1,277	1,277	1,277	1,277	3.99	34	306K	390M
1398/09/13	1,228	1,228	1,228	1,228	1.99	22	191K	235M
1398/09/12	1,204	1,187	1,204	1,204	1.95	328	6M	7B
1398/09/11	1,182	1,159	1,182	1,181	1.90	427	7M	8B
1398/09/10	1,159	1,159	1,159	1,159	3.95	108	2M	2B
1398/09/09	1,115	1,115	1,115	1,115	1.92	39	524K	584M
1398/09/06	1,094	1,094	1,094	1,094	1.96	47	617K	675M
1398/09/05	1,073	1,073	1,073	1,073	2.00	52	693K	744M
1398/08/29	1,052	1,050	1,052	1,052	1.94	76	803K	845M
1398/08/28	1,000	1,000	1,032	1,032	1.98	270	3M	3B
1398/08/27	1,049	1,010	1,049	1,012	(1.75)	122	1M	2B
1398/08/26	1,030	1,030	1,069	1,030	(2.0)	91	1M	1B
1398/08/25	1,073	1,047	1,073	1,051	(1.59)	288	5M	5B
1398/08/22	1,070	1,048	1,073	1,068	1.52	189	2M	2B
1398/08/21	1,050	1,040	1,080	1,052	(0.85)	333	3M	3B
1398/08/20	1,040	1,040	1,080	1,061	0.0	142	2M	2B
1398/08/19	1,062	1,061	1,063	1,061	(1.94)	109	2M	2B
1398/08/18	1,085	1,078	1,115	1,082	(1.64)	68	385K	417M
1398/08/14	1,088	1,088	1,121	1,100	(0.9)	94	696K	766M
1398/08/13	1,114	1,079	1,120	1,110	1.00	223	3M	3B
1398/08/12	1,099	1,072	1,114	1,099	0.55	231	3M	3B
1398/08/11	1,099	1,066	1,099	1,093	1.39	201	2M	2B
1398/08/08	1,081	1,040	1,081	1,078	1.70	152	2M	2B
1398/08/06	1,079	1,040	1,079	1,060	0.19	99	672K	713M
1398/08/04	1,053	1,053	1,095	1,058	(1.49)	163	2M	2B
1398/08/01	1,074	1,074	1,074	1,074	(1.92)	22	222K	239M
1398/07/30	1,095	1,095	1,117	1,095	(1.97)	301	5M	6B
1398/07/29	1,117	1,117	1,117	1,117	(1.93)	14	59K	66M
1398/07/28	1,139	1,139	1,139	1,139	(0.35)	15	87K	100M
1398/07/16	1,160	1,127	1,170	1,143	(0.61)	217	2M	2B
1398/07/15	1,171	1,128	1,171	1,150	0.09	165	2M	3B
1398/07/14	1,151	1,145	1,186	1,149	(1.63)	189	2M	2B
1398/07/13	1,160	1,141	1,186	1,168	0.43	241	3M	3B
1398/07/10	1,190	1,163	1,190	1,163	(1.94)	188	2M	3B
1398/07/09	1,191	1,145	1,191	1,186	1.54	301	3M	3B
1398/07/08	1,195	1,150	1,196	1,168	(0.43)	522	8M	10B
1398/07/07	1,172	1,172	1,217	1,173	(1.84)	279	3M	3B
1398/07/06	1,236	1,189	1,237	1,195	(1.48)	438	5M	6B
1398/07/03	1,207	1,207	1,255	1,213	(1.46)	188	3M	3B
1398/07/02	1,274	1,225	1,274	1,231	(3.07)	95	792K	975M
1398/07/01	1,284	1,250	1,284	1,270	(1.09)	71	1M	1B
1398/06/31	1,284	1,284	1,284	1,284	0.0	20	56K	72M
1398/06/30	1,284	1,284	1,284	1,284	0.0	19	140K	180M
1398/06/27	1,284	1,284	1,284	1,284	0.0	10	63K	81M
1398/06/26	1,284	1,284	1,285	1,284	(1.98)	132	2M	3B
1398/06/25	1,310	1,310	1,310	1,310	(3.96)	59	1M	2B
1398/06/13	1,364	1,364	1,364	1,364	(2.99)	612	8M	11B
1398/06/11	1,406	1,406	1,406	1,406	(2.97)	17	51K	72M
1398/06/09	1,490	1,385	1,490	1,449	2.84	126	2M	2B
1398/06/06	1,400	1,400	1,490	1,409	(11.66)	295	4M	6B
1398/06/04	1,592	1,592	1,616	1,595	(1.91)	470	8M	13B
1398/06/02	1,650	1,588	1,650	1,626	2.59	225	3M	5B
1398/05/30	1,580	1,580	1,600	1,585	3.59	170	3M	4B
1398/05/28	1,530	1,530	1,530	1,530	(0.07)	459	6M	10B
1398/05/26	1,530	1,530	1,540	1,531	1.93	364	5M	8B
1398/05/23	1,490	1,490	1,550	1,502	(5.71)	685	11M	17B
1398/05/19	1,611	1,550	1,611	1,593	(8.76)	219	2M	4B
1398/05/16	1,780	1,668	1,780	1,746	2.17	138	2M	3B
1398/05/14	1,700	1,700	1,779	1,709	14.78	566	8M	14B
1398/05/12	1,449	1,449	1,600	1,489	(11.79)	692	9M	14B
1398/05/09	1,700	1,640	1,700	1,688	(2.88)	418	4M	7B
1398/05/07	1,800	1,649	1,800	1,738	(13.1)	301	4M	6B
1398/04/19	2,000	1,995	2,000	2,000	17.37	2,947	49M	97B
1398/04/17	1,600	1,600	2,000	1,704	31.99	1,320	20M	34B
1398/04/15	1,250	1,250	1,450	1,291	3.36	1,017	18M	23B
1398/04/12	1,249	1,249	1,249	1,249	26.16	314	6M	8B
1398/04/10	975	975	1,076	990	4.43	975	17M	17B
1398/04/05	868	868	1,000	948	9.22	137	2M	2B
1398/04/03	868	868	868	868	4.83	159	3M	2B
1398/04/01	824	824	860	828	0.49	41	598K	495M
1398/03/29	823	823	846	824	(2.02)	148	2M	2B
1398/03/27	841	832	841	841	0.36	88	957K	805M
1398/03/25	830	830	863	838	(3.57)	69	957K	802M
1398/03/22	878	835	878	869	5.46	48	549K	477M
1398/03/20	824	824	826	824	0.73	225	3M	2B
1398/03/18	818	818	818	818	(4.33)	8	91K	75M
1398/03/13	857	840	857	855	(1.72)	152	2M	2B
1398/03/11	880	862	880	870	(1.14)	46	310K	270M
1398/03/08	880	875	880	880	2.68	161	2M	1B
1398/03/04	856	856	863	857	(2.06)	188	3M	3B
1398/03/01	880	860	880	875	(2.89)	110	1M	1B
1398/02/30	902	900	902	901	(3.64)	100	918K	827M
1398/02/28	935	929	935	935	0.11	202	2M	2B
1398/02/25	935	930	935	934	(0.64)	59	617K	576M
1398/02/23	940	940	940	940	(4.18)	14	223K	209M
1398/02/21	1,000	910	1,000	981	(0.41)	76	826K	810M
1398/02/18	960	960	1,070	985	0.61	219	4M	4B
1398/02/16	980	949	980	979	3.16	611	11M	11B
1398/02/14	941	941	980	949	6.51	334	6M	5B
1398/02/11	891	891	904	891	3.60	374	6M	6B
1398/02/09	855	855	899	860	(2.05)	596	13M	11B
1398/02/07	878	870	878	878	(4.15)	387	7M	6B
1398/02/04	930	884	930	916	1.22	100	532K	487M
1398/02/02	901	901	939	905	4.26	416	6M	6B
1398/01/31	867	867	880	868	1.64	438	8M	7B
1398/01/28	898	811	898	854	(1.27)	84	997K	852M
1398/01/26	865	865	865	865	(3.67)	15	274K	237M
1398/01/24	900	890	900	898	(0.22)	32	363K	326M
1398/01/21	900	900	900	900	(2.49)	8	40K	36M
1398/01/19	924	920	924	923	3.94	31	284K	262M
1398/01/17	889	887	889	888	(0.11)	8	45K	40M
1398/01/10	889	889	890	889	0.0	40	303K	269M
1398/01/07	889	889	889	889	(1.22)	63	385K	342M
1398/01/05	900	900	900	900	2.74	43	198K	178M
1397/12/27	876	876	876	876	2.82	3	5K	4M
1397/12/22	852	852	853	852	(5.33)	61	435K	371M
1397/12/20	900	900	900	900	(2.17)	80	483K	435M
1397/12/18	920	920	920	920	(0.97)	8	100K	92M
1397/12/15	929	929	929	929	2.31	73	813K	755M
1397/12/13	940	896	940	908	(3.3)	16	27K	24M
1397/12/11	939	939	940	939	1.84	76	339K	319M
1397/12/08	821	821	939	922	12.30	15	152K	140M
1397/11/29	840	801	840	821	(2.38)	25	130K	107M
1397/11/27	869	805	869	841	(3.22)	25	96K	81M
1397/11/24	869	869	869	869	(3.87)	5	11K	10M
1397/11/17	910	899	910	904	(0.66)	21	46K	41M
1397/11/08	1,000	900	1,000	910	(10.87)	15	155K	141M
1397/11/06	1,030	990	1,030	1,021	0.20	20	97K	99M
1397/11/03	1,020	999	1,020	1,019	1.90	62	257K	261M
1397/11/01	1,000	1,000	1,000	1,000	3.63	196	2M	2B
1397/10/29	965	965	997	965	9.41	146	1M	1B
1397/10/26	880	880	900	882	2.56	65	832K	734M
1397/10/24	860	860	860	860	1.30	161	2M	2B
1397/10/22	850	833	850	849	10.84	70	882K	749M
1397/10/19	766	762	766	766	1.73	64	623K	477M
1397/10/17	752	752	767	753	(5.88)	74	701K	528M
1397/10/15	800	800	800	800	0.0	5	9K	7M
1397/10/12	800	800	800	800	(0.99)	12	89K	71M
1397/10/10	808	806	808	808	1.00	51	426K	344M
1397/10/08	800	800	800	800	6.67	9	97K	78M
1397/10/05	750	750	750	750	0.0	65	511K	383M
1397/10/03	750	750	750	750	(4.09)	3	17K	12M
1397/10/01	785	770	785	782	3.85	12	89K	70M
1397/09/28	800	727	800	753	(2.08)	20	126K	95M
1397/09/26	770	769	770	769	(0.13)	22	249K	191M
1397/09/24	770	769	770	770	0.0	71	820K	631M
1397/09/21	795	766	795	770	(4.11)	24	253K	195M
1397/09/19	815	778	815	803	1.52	19	66K	53M
1397/09/17	791	790	791	791	4.91	93	1M	829M
1397/09/14	870	728	870	754	(13.63)	32	590K	445M
1397/09/12	900	825	900	873	(1.13)	29	130K	114M
1397/09/10	883	883	883	883	(2.21)	5	14K	13M
1397/09/07	950	860	950	903	(0.44)	28	121K	109M
1397/08/30	913	866	913	907	(0.66)	47	419K	380M
1397/08/28	950	906	950	913	(3.89)	19	169K	154M
1397/08/26	950	950	950	950	0.0	77	1M	1B
1397/08/23	950	950	950	950	4.63	122	2M	2B
1397/08/21	904	904	921	908	(8.47)	64	816K	741M
1397/08/19	1,000	949	1,000	992	(0.6)	24	291K	289M
1397/08/14	998	998	998	998	4.50	134	2M	2B
1397/08/12	900	900	1,000	955	(0.83)	78	1M	1B
1397/08/09	950	950	989	963	(3.6)	34	740K	712M
1397/08/07	999	999	999	999	5.94	6	25K	25M
1397/08/05	940	940	997	943	(4.75)	43	525K	495M
1397/08/02	990	990	1,000	990	(3.88)	172	3M	3B
1397/07/30	1,030	1,030	1,030	1,030	4.67	368	6M	7B
1397/07/28	960	960	1,008	984	(5.66)	93	1M	1B
1397/07/25	1,060	1,011	1,060	1,043	(0.86)	44	654K	682M
1397/07/23	1,052	1,021	1,052	1,052	(1.96)	364	6M	6B
1397/07/21	1,100	1,029	1,100	1,073	(1.2)	128	3M	3B
1397/07/18	1,088	1,080	1,088	1,086	7.74	397	7M	8B
1397/07/16	1,000	1,000	1,050	1,008	(16.21)	476	9M	9B
1397/07/14	1,212	1,100	1,212	1,203	7.80	768	13M	16B
1397/07/11	1,050	1,050	1,150	1,116	6.29	178	4M	4B
1397/07/02	1,050	1,050	1,050	1,050	1.74	646	11M	11B
1397/06/31	1,023	1,023	1,055	1,032	1.47	314	5M	5B
1397/06/26	1,000	1,000	1,069	1,017	(13.23)	182	3M	3B
1397/06/24	1,191	1,009	1,191	1,172	12.26	503	8M	10B
1397/06/21	1,040	1,040	1,101	1,044	9.78	376	6M	7B
1397/06/19	951	951	951	951	11.62	221	4M	4B
1397/06/17	727	727	890	852	23.84	158	3M	3B
1397/06/14	677	677	703	688	(4.31)	167	3M	2B
1397/06/12	726	696	726	719	1.99	144	2M	1B
1397/06/10	698	698	720	705	2.32	133	2M	1B
1397/06/07	698	698	698	689	0.0	2	3K	2M
1397/06/05	667	667	709	689	3.30	437	6M	4B
1397/06/04	648	635	685	667	5.54	399	6M	4B
1397/06/03	642	600	649	632	(4.39)	560	7M	5B
1397/05/30	678	651	678	661	(2.94)	233	3M	2B
1397/05/29	682	665	702	681	5.09	303	3M	2B
1397/05/28	633	633	664	648	4.52	473	5M	3B
1397/05/27	618	612	635	620	0.65	155	2M	1B
1397/05/24	612	610	634	616	0.49	103	907K	559M
1397/05/23	617	601	630	613	(1.76)	192	2M	1B
1397/05/22	650	616	650	624	(1.58)	101	929K	579M
1397/05/21	602	602	650	634	3.93	292	3M	2B
1397/05/20	596	596	620	610	2.35	164	2M	1B
1397/05/17	610	580	625	596	(2.77)	404	5M	3B
1397/05/16	640	600	646	613	(7.68)	283	3M	2B
1397/05/15	696	621	696	664	0.76	313	4M	2B
1397/05/14	686	630	686	659	1.38	80	637K	420M
1397/05/13	641	640	676	650	(6.07)	64	535K	347M
1397/05/10	726	634	726	692	4.85	297	4M	2B
1397/05/09	635	607	671	660	8.20	268	4M	2B
1397/05/08	645	581	645	610	(5.43)	376	4M	3B
1397/05/07	670	645	670	645	4.71	15	130K	84M
1397/04/20	601	600	629	616	1.32	94	880K	542M
1397/04/19	661	593	661	608	(7.6)	107	1M	803M
1397/04/17	660	645	670	658	0.15	79	605K	398M
1397/04/16	651	650	670	657	0.46	32	288K	189M
1397/04/13	661	649	681	654	(3.25)	144	1M	813M
1397/04/12	669	668	694	676	1.50	103	1M	676M
1397/04/11	683	651	684	666	0.0	62	753K	502M
1397/04/10	692	660	692	666	(4.86)	86	781K	520M
1397/04/09	730	694	730	700	0.72	45	224K	157M
1397/04/06	726	690	726	695	(1.42)	103	1M	733M
1397/04/05	711	682	745	705	(2.89)	99	1M	926M
1397/04/04	728	703	750	726	0.28	157	2M	1B
1397/04/03	735	690	762	724	0.42	326	4M	3B
1397/04/02	723	709	740	721	(0.96)	152	1M	766M
1397/03/30	759	710	759	728	(1.89)	134	948K	690M
1397/03/29	755	726	771	742	(1.33)	94	788K	584M
1397/03/28	809	722	809	752	(5.53)	224	2M	2B
1397/03/27	738	737	817	796	5.71	209	2M	2B
1397/03/23	768	732	777	753	(1.18)	333	3M	2B
1397/03/22	758	740	799	762	(0.13)	236	2M	1B
1397/03/21	742	709	809	763	1.60	343	3M	3B
1397/03/20	751	727	769	751	4.89	444	4M	3B
1397/03/19	658	658	732	716	7.51	326	3M	2B
1397/03/13	682	648	720	666	(7.5)	430	4M	3B
1397/03/12	749	673	775	720	2.13	624	6M	4B
1397/03/09	696	672	711	705	8.96	281	4M	3B
1397/03/08	617	608	667	647	6.59	709	7M	5B
1397/03/07	600	592	619	607	2.53	79	603K	366M
1397/03/06	610	572	620	592	(4.52)	149	1M	767M
1397/03/05	630	610	630	620	(0.32)	85	750K	465M
1397/03/02	607	607	640	622	0.32	92	1M	656M
1397/03/01	619	610	625	620	0.81	61	582K	361M
1397/02/31	609	608	623	615	0.33	78	709K	436M
1397/02/30	630	605	630	613	(1.13)	64	484K	297M
1397/02/29	630	610	630	620	1.97	96	688K	427M
1397/02/26	638	604	638	608	(1.14)	112	1M	632M
1397/02/25	647	600	647	615	(4.65)	186	2M	993M
1397/02/24	662	622	662	645	1.57	130	1M	828M
1397/02/23	598	581	650	635	7.45	243	2M	1B
1397/02/22	588	579	608	591	2.07	82	607K	359M
1397/02/19	598	565	601	579	(5.39)	64	394K	228M
1397/02/18	613	600	620	612	4.26	88	657K	402M
1397/02/17	558	551	605	587	3.71	169	1M	774M
1397/02/16	582	556	600	566	(5.67)	124	904K	512M
1397/02/15	606	582	611	600	(0.83)	51	259K	155M
1397/02/11	612	600	619	605	(2.89)	70	447K	270M
1397/02/10	640	611	640	623	(2.04)	56	320K	199M
1397/02/09	647	620	670	636	(7.56)	148	1M	870M
1397/02/08	680	661	708	688	4.24	141	1M	747M
1397/02/05	675	654	675	660	(1.05)	46	351K	231M
1397/02/04	653	653	675	667	1.99	80	558K	372M
1397/02/03	679	646	679	654	(2.1)	60	449K	293M
1397/02/02	696	654	696	668	(3.47)	142	1M	702M
1397/02/01	698	685	699	692	(1.56)	80	389K	269M
1397/01/29	682	682	709	703	(0.14)	74	541K	380M
1397/01/28	685	684	729	704	3.83	126	1M	739M
1397/01/27	694	662	694	678	0.30	38	206K	140M
1397/01/26	700	670	700	676	(2.45)	106	800K	541M
1397/01/22	748	680	748	693	(8.21)	201	2M	1B
1397/01/21	730	730	789	755	1.75	122	1M	929M
1397/01/20	763	731	775	742	(2.75)	135	797K	592M
1397/01/19	799	756	799	763	(4.27)	100	1M	818M
1397/01/18	799	780	812	797	1.40	192	1M	883M
1397/01/15	756	747	818	786	3.97	229	2M	1B
1397/01/14	754	740	769	756	(0.66)	142	1M	971M
1397/01/08	790	750	790	761	(0.91)	134	1M	813M
1397/01/07	770	745	800	768	0.26	188	1M	1B
1397/01/06	800	760	800	766	(5.43)	146	1M	789M
1397/01/05	820	781	832	810	0.12	103	588K	476M
1396/12/28	741	727	843	809	5.48	293	2M	2B
1396/12/27	800	750	800	767	(7.37)	251	2M	2B
1396/07/04	855	808	870	828	(3.94)	287	2M	2B
1396/07/03	856	833	871	862	1.29	174	1M	1B
1396/07/02	883	832	883	851	(1.73)	125	849K	722M
1396/07/01	895	854	895	866	2.24	100	720K	624M
1396/06/29	884	825	884	847	(5.04)	273	2M	2B
1396/06/28	905	884	910	892	(2.51)	282	2M	2B
1396/06/27	937	909	939	915	(1.51)	159	1M	1B
1396/06/26	940	918	940	929	1.53	96	431K	400M
1396/06/25	933	901	933	915	0.22	112	530K	485M
1396/06/22	920	903	929	913	(2.56)	153	663K	606M
1396/06/21	960	911	970	937	(6.11)	244	2M	2B
1396/06/20	1,010	963	1,010	998	(1.38)	144	846K	844M
1396/06/19	1,016	1,007	1,036	1,012	(0.59)	77	384K	389M
1396/06/15	1,021	1,015	1,030	1,018	(0.68)	120	478K	487M
1396/06/14	1,026	1,010	1,048	1,025	(1.63)	83	353K	362M
1396/06/13	1,035	1,030	1,060	1,042	0.29	56	308K	321M
1396/06/12	1,045	1,030	1,050	1,039	(0.95)	73	367K	381M
1396/06/11	1,060	1,040	1,066	1,049	0.87	81	885K	929M
1396/06/08	1,032	1,032	1,065	1,040	(1.05)	92	970K	1B
1396/06/07	1,043	1,043	1,069	1,051	0.19	112	758K	797M
1396/06/06	1,042	1,040	1,073	1,049	(2.42)	99	596K	626M
1396/06/05	1,055	1,050	1,102	1,075	1.03	184	1M	1B
1396/06/04	1,070	1,052	1,073	1,064	0.95	96	555K	591M
1396/06/01	1,093	1,036	1,097	1,054	(3.57)	176	597K	630M
1396/05/31	1,068	1,044	1,125	1,093	4.19	441	3M	3B
1396/05/30	1,020	1,020	1,060	1,049	2.24	64	462K	484M
1396/05/29	1,022	1,003	1,063	1,026	(0.87)	183	1M	1B
1396/05/28	1,070	1,015	1,070	1,035	(1.52)	206	1M	1B
1396/05/25	1,064	1,045	1,064	1,051	(0.47)	95	860K	903M
1396/05/24	1,080	1,050	1,080	1,056	(1.03)	130	764K	807M
1396/05/23	1,066	1,052	1,090	1,067	0.0	201	1M	2B
1396/05/22	1,074	1,061	1,080	1,067	(1.02)	124	958K	1B
1396/05/21	1,066	1,066	1,099	1,078	0.09	180	1M	1B
1396/05/18	1,100	1,070	1,100	1,077	(0.65)	182	1M	2B
1396/05/17	1,123	1,075	1,123	1,084	(2.52)	219	2M	2B
1396/05/16	1,113	1,085	1,132	1,112	1.18	182	1M	1B
1396/05/15	1,138	1,080	1,140	1,099	(2.05)	177	2M	2B
1396/05/11	1,138	1,103	1,142	1,122	0.36	164	782K	877M
1396/05/10	1,140	1,091	1,149	1,118	(2.53)	161	1M	1B
1396/05/09	1,118	1,096	1,169	1,147	5.13	365	3M	3B
1396/05/08	1,089	1,080	1,128	1,091	0.37	150	964K	1B
1396/05/07	1,102	1,079	1,105	1,087	(2.34)	144	965K	1B
1396/05/04	1,150	1,100	1,150	1,113	(4.87)	191	1M	2B
1396/05/03	1,259	1,120	1,259	1,170	0.43	513	4M	5B
1396/05/02	1,100	1,071	1,201	1,165	6.68	900	8M	9B
1396/05/01	1,061	1,060	1,099	1,092	0.83	185	2M	2B
1396/04/31	1,050	1,050	1,101	1,083	(1.28)	134	966K	1B
1396/04/28	1,089	1,088	1,121	1,097	2.05	155	967K	1B
1396/04/27	1,072	1,040	1,114	1,075	(1.29)	329	2M	2B
1396/04/26	1,082	1,070	1,100	1,089	(0.82)	91	771K	840M
1396/04/25	1,103	1,086	1,124	1,098	(2.23)	193	1M	2B
1396/04/24	1,101	1,101	1,143	1,123	1.45	176	1M	2B
1396/04/21	1,120	1,097	1,143	1,107	(2.04)	391	4M	4B
1396/04/20	1,180	1,118	1,180	1,130	0.53	157	1M	1B
1396/04/19	1,160	1,108	1,160	1,124	(1.14)	191	1M	2B
1396/04/18	1,131	1,126	1,166	1,137	(0.61)	93	595K	677M
1396/04/17	1,201	1,125	1,201	1,144	(3.95)	137	1M	1B
1396/04/14	1,209	1,168	1,230	1,191	2.41	173	2M	2B
1396/04/13	1,230	1,120	1,230	1,163	(3.88)	196	2M	2B
1396/04/12	1,182	1,157	1,245	1,210	2.63	386	4M	5B
1396/04/11	1,114	1,114	1,229	1,179	4.89	373	3M	3B
1396/04/10	1,169	1,082	1,170	1,124	(1.4)	260	3M	3B
1396/04/07	1,133	1,131	1,160	1,140	(1.04)	118	981K	1B
1396/04/04	1,131	1,130	1,182	1,152	1.95	91	1M	1B
1396/04/03	1,126	1,119	1,159	1,130	(0.88)	94	971K	1B
1396/03/31	1,141	1,131	1,179	1,140	(2.56)	182	2M	2B
1396/03/30	1,160	1,157	1,214	1,170	(0.59)	171	1M	2B
1396/03/29	1,192	1,156	1,247	1,177	(3.29)	171	2M	2B
1396/03/28	1,272	1,201	1,273	1,217	(2.25)	168	1M	1B
1396/03/27	1,260	1,211	1,319	1,245	(4.16)	218	2M	3B
1396/03/24	1,250	1,200	1,359	1,299	4.42	669	7M	9B
1396/03/23	1,240	1,200	1,276	1,244	(0.88)	206	2M	2B
1396/03/22	1,310	1,192	1,310	1,255	0.72	426	4M	5B
1396/03/21	1,144	1,121	1,258	1,246	8.92	1,135	15M	19B
1396/03/20	1,139	1,120	1,160	1,144	2.33	137	1M	1B
1396/03/17	1,130	1,051	1,155	1,118	(2.53)	200	2M	2B
1396/03/16	1,125	1,125	1,157	1,147	(0.52)	234	2M	3B
1396/03/13	1,185	1,134	1,185	1,153	(1.87)	155	2M	2B
1396/03/10	1,150	1,150	1,208	1,175	1.56	289	2M	3B
1396/03/09	1,150	1,103	1,200	1,157	1.14	264	2M	2B
1396/03/08	1,204	1,128	1,205	1,144	(8.7)	425	4M	5B
1396/03/07	1,263	1,200	1,330	1,253	3.38	697	7M	9B
1396/03/06	1,149	1,105	1,268	1,212	4.66	1,083	12M	15B
1396/03/03	1,150	1,125	1,200	1,158	2.93	468	4M	5B
1396/03/02	1,051	1,051	1,135	1,125	9.01	654	8M	9B
1396/03/01	1,042	1,025	1,060	1,032	(2.82)	216	1M	1B
1396/02/31	1,102	1,040	1,102	1,062	(2.12)	99	613K	651M
1396/02/30	1,038	1,038	1,137	1,085	1.02	119	810K	879M
1396/02/27	1,058	1,058	1,097	1,074	1.23	64	279K	299M
1396/02/26	1,099	1,020	1,100	1,061	(1.49)	87	638K	676M
1396/02/25	1,056	1,025	1,120	1,077	2.96	166	1M	1B
1396/02/24	1,041	1,020	1,056	1,046	0.38	66	539K	564M
1396/02/23	1,107	1,015	1,107	1,042	(5.87)	191	2M	2B
1396/02/20	1,154	1,070	1,154	1,107	5.03	65	510K	564M
1396/02/19	1,098	1,008	1,110	1,054	(5.81)	183	2M	2B
1396/02/18	1,150	1,100	1,193	1,119	(4.44)	161	1M	1B
1396/02/17	1,165	1,151	1,247	1,171	(3.94)	73	549K	643M
1396/02/16	1,300	1,181	1,300	1,219	(1.38)	135	926K	1B
1396/02/13	1,160	1,140	1,308	1,236	3.60	242	3M	3B
1396/02/12	1,237	1,151	1,237	1,193	(1.4)	55	279K	333M
1396/02/11	1,152	1,150	1,259	1,210	2.11	303	2M	3B
1396/02/10	1,222	1,120	1,235	1,185	(2.71)	179	1M	2B
1396/02/09	1,218	1,201	1,218	1,218	9.93	267	3M	3B
1396/02/06	1,000	1,000	1,126	1,108	8.20	181	2M	2B
1396/02/04	1,030	1,000	1,059	1,024	(7.33)	242	2M	2B
1396/02/03	1,210	1,083	1,210	1,105	(8.15)	387	3M	4B
1396/02/02	1,162	1,159	1,250	1,203	(1.15)	479	5M	6B
1396/01/30	1,270	1,185	1,270	1,217	1.42	361	3M	4B
1396/01/29	1,183	1,183	1,250	1,200	(8.68)	340	4M	5B
1396/01/28	1,399	1,296	1,399	1,314	(8.69)	159	1M	2B
1396/01/27	1,488	1,370	1,488	1,439	6.36	584	8M	11B
1396/01/26	1,353	1,330	1,353	1,353	10.00	251	4M	5B
1396/01/23	1,189	1,188	1,280	1,230	5.67	1,522	19M	24B
1396/01/21	1,157	1,148	1,289	1,164	(8.71)	325	2M	3B
1396/01/20	1,319	1,176	1,413	1,275	(0.78)	228	2M	3B
1396/01/19	1,229	1,229	1,440	1,285	(5.86)	57	422K	543M
1396/01/16	1,400	1,364	1,400	1,365	(9.9)	44	243K	332M
1396/01/15	1,515	1,500	1,515	1,515	9.94	106	1M	2B
1396/01/14	1,378	1,378	1,378	1,378	9.98	15	100K	138M
1396/01/09	1,255	1,220	1,255	1,253	9.82	71	424K	532M
1396/01/08	1,140	1,140	1,141	1,141	9.92	33	301K	344M
1396/01/07	1,047	999	1,047	1,038	9.03	51	446K	463M
1396/01/06	952	952	952	952	9.93	6	25K	24M
1396/01/05	866	866	866	866	9.90	3	6K	6M
1395/12/28	788	788	788	788	9.90	14	113K	89M
1395/12/25	717	717	717	717	9.97	5	5K	4M
1395/12/24	652	652	652	652	9.95	2	10K	7M
1395/12/23	560	560	660	593	(1.17)	2	3K	2M
1395/12/16	600	600	600	600	0.0	1	23K	14M
1395/12/15	600	600	601	600	7.91	3	12K	7M
1395/12/10	556	555	558	556	0.18	4	17K	9M
1395/12/09	554	554	558	555	0.18	5	18K	10M
1395/12/08	554	554	554	554	(7.67)	4	6K	3M
1395/12/02	600	600	600	600	(7.69)	4	10K	6M
1395/11/12	655	650	655	650	(17.62)	2	108K	70M
1395/10/28	730	730	790	789	11.28	3	38K	30M
1395/10/27	730	701	730	709	(1.25)	5	6K	4M
1395/10/20	680	680	730	718	(0.28)	5	17K	12M
1395/10/13	800	700	800	720	2.86	5	26K	18M
1395/10/12	720	700	720	700	27.27	9	50K	35M
1395/10/08	550	550	550	550	(4.35)	2	26M	14B
1395/10/07	580	570	580	575	(4.17)	2	20M	12B
1395/10/06	600	600	600	600	(6.4)	1	200K	120M
1395/10/05	755	620	755	641	(10.97)	9	510K	327M
1395/10/01	780	700	780	720	18.03	7	72K	51M
1395/09/30	610	610	610	610	(6.15)	1	100K	61M
1395/09/29	650	650	650	650	(4.41)	1	300K	195M
1395/09/28	680	680	680	680	(4.23)	1	500K	340M
1395/09/24	700	700	810	710	(12.24)	5	501K	356M
1395/09/23	810	807	810	809	(0.12)	2	4K	3M
1395/09/22	810	810	810	810	(2.64)	1	2K	2M
1395/09/16	859	802	859	832	4.00	6	23K	19M
1395/09/14	800	800	800	800	1.78	2	6K	5M
1395/09/13	790	782	790	786	1.03	6	36K	28M
1395/09/07	780	776	780	778	(0.51)	5	10K	8M
1395/09/03	789	782	789	782	(7.78)	5	6K	5M
1395/08/29	782	782	850	848	8.44	3	33K	28M
1395/08/26	782	782	782	782	3.30	1	2K	2M
1395/08/23	755	750	770	757	(9.12)	4	8K	6M
1395/08/22	900	753	920	833	11.07	11	20K	17M
1395/08/18	750	750	750	750	(1.19)	2	2K	2M
1395/08/17	700	700	900	759	(11.85)	12	37K	28M
1395/08/08	861	861	861	861	(13.03)	3	6K	5M
1395/08/05	1,080	863	1,100	990	(7.99)	6	15K	15M
1395/08/01	960	950	1,100	1,076	17.85	4	54K	58M
1395/07/19	940	890	940	913	2.58	5	19K	17M
1395/07/18	890	890	890	890	1.37	3	10K	9M
1395/07/14	803	803	900	878	9.34	7	35K	31M
1395/07/13	804	803	805	803	0.0	4	73K	58M
1395/07/12	803	803	803	803	(0.74)	1	1K	1M
1395/07/11	810	802	850	809	(8.79)	4	37K	30M
1395/07/10	890	880	890	887	12.85	9	28K	25M
1395/07/07	835	721	835	786	(16.38)	8	18K	14M
1395/07/04	940	940	940	940	0.0	3	3K	3M
1395/07/03	940	940	940	940	0.0	3	4K	4M
1395/06/24	940	940	940	940	(5.91)	1	1K	940K
1395/06/20	999	999	1,000	999	9.78	2	6K	6M
1394/11/07	910	910	910	910	(7.8)	2	15K	14M
1394/11/06	940	940	1,000	987	14.50	8	54K	53M
1394/11/05	790	790	950	862	13.27	27	213K	184M
1394/11/04	800	731	800	761	(2.81)	6	52K	40M
1394/11/03	733	733	800	783	(0.89)	2	40K	31M
1394/10/29	790	790	790	790	0.0	1	3K	2M
1394/10/28	790	790	790	790	0.0	1	1K	790K
1394/10/26	720	720	800	790	7.92	6	60K	47M
1394/10/23	770	721	770	732	2.38	4	19K	14M
1394/10/21	720	714	720	715	0.0	3	7K	5M
1394/10/19	716	714	716	715	0.0	4	20K	14M
1394/10/15	715	715	715	715	(2.19)	1	1K	715K
1394/10/13	770	712	770	731	(5.06)	3	3K	2M
1394/10/06	750	750	790	770	8.30	3	6K	5M
1394/10/02	700	700	750	711	1.57	6	90K	64M
1394/09/30	700	700	700	700	(5.15)	1	4K	3M
1394/09/25	730	730	752	738	(1.86)	5	34K	25M
1394/09/24	752	752	752	752	(1.18)	1	25K	19M
1394/09/23	770	750	781	761	(2.56)	6	49K	37M
1394/09/18	781	781	781	781	(2.38)	1	4K	3M
1394/09/17	800	800	800	800	(3.5)	2	8K	6M
1394/09/14	950	800	950	829	(7.89)	7	32K	27M
1394/09/09	900	900	900	900	6.26	1	7K	6M
1394/09/08	840	840	860	847	5.35	4	23K	19M
1394/09/07	800	800	850	804	0.37	2	11K	9M
1394/09/03	800	800	850	801	(3.61)	2	10K	8M
1394/09/02	800	800	890	831	(6.63)	3	21K	17M
1394/09/01	890	890	890	890	4.95	3	8K	7M
1394/08/30	850	800	850	848	(0.24)	3	21K	18M
1394/08/27	850	850	850	850	(4.49)	2	14K	12M
1394/08/25	890	890	890	890	0.0	3	3K	3M
1394/08/24	890	890	890	890	(1.11)	2	3K	3M
1394/08/23	900	900	900	900	(0.11)	1	1K	900K
1394/08/17	905	900	905	901	0.11	4	7K	6M
1394/08/16	900	900	900	900	(3.02)	12	24K	22M
1394/08/12	950	905	950	928	(1.28)	5	24K	22M
1394/08/10	940	940	940	940	0.0	1	4K	4M
1394/08/09	940	940	940	940	(5.53)	1	10K	9M
1394/08/03	1,000	933	1,000	995	6.65	2	38K	38M
1394/07/29	930	930	940	933	0.32	5	28K	26M
1394/07/28	930	930	930	930	(0.11)	1	1K	930K
1394/07/27	931	931	931	931	1.97	2	20K	19M
1394/07/25	913	913	913	913	(0.76)	3	9K	8M
1394/07/22	900	900	950	920	(3.16)	8	28K	26M
1394/07/15	950	950	950	950	0.0	1	3K	3M
1394/07/07	950	950	950	950	0.0	1	5K	5M
1394/07/06	950	950	950	950	5.56	1	4K	4M
1394/07/04	900	900	900	900	0.0	2	13K	12M
1394/06/31	900	900	900	900	0.0	2	2K	2M
1394/06/29	900	900	900	900	0.0	5	68K	61M
1394/06/25	900	900	900	900	0.0	2	10K	9M
1394/06/24	900	900	900	900	0.0	1	3K	3M
1394/06/23	900	900	900	900	0.78	4	7K	6M
1394/06/22	890	890	900	893	1.94	4	34K	30M
1394/06/21	900	850	900	876	(2.67)	9	21K	18M
1394/06/18	900	900	900	900	0.0	1	850	765K
1394/06/17	900	900	900	900	0.0	1	150	135K
1394/06/16	900	900	900	900	0.0	5	12K	11M
1394/06/15	900	900	900	900	0.0	1	3K	3M
1394/06/14	900	900	900	900	(10.0)	1	4K	4M
1394/06/10	1,000	1,000	1,000	1,000	0.0	3	6K	6M
1394/06/09	1,000	1,000	1,000	1,000	0.0	3	13K	13M
1394/06/08	1,000	1,000	1,000	1,000	0.0	4	11K	11M
1394/06/07	1,000	1,000	1,000	1,000	0.0	1	4K	4M
1394/06/04	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1394/05/31	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1394/05/28	1,000	1,000	1,000	1,000	0.0	5	48K	48M
1394/05/27	1,000	1,000	1,000	1,000	0.0	3	8K	8M
1394/05/26	1,000	1,000	1,000	1,000	0.0	2	8K	8M
1394/05/25	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1394/05/24	1,000	1,000	1,000	1,000	0.0	4	6K	6M
1394/05/21	1,000	1,000	1,000	1,000	7.53	3	6K	6M
1394/05/19	920	900	950	930	3.33	6	56K	52M
1394/05/17	900	900	900	900	(18.18)	2	2K	2M
1394/05/14	1,100	1,100	1,100	1,100	0.0	1	3K	3M
1394/05/13	1,100	1,100	1,100	1,100	10.00	1	3K	3M
1394/05/12	1,000	1,000	1,000	1,000	(9.09)	1	5K	5M
1394/05/11	1,100	1,100	1,100	1,100	(0.09)	2	21K	23M
1394/05/10	1,101	1,100	1,101	1,101	0.09	2	3K	3M
1394/05/06	1,100	1,100	1,100	1,100	0.36	2	5K	5M
1394/05/05	1,100	1,090	1,100	1,096	(8.36)	9	31K	34M
1394/04/24	1,195	1,195	1,200	1,196	4.27	3	18K	22M
1394/04/22	1,110	1,110	1,200	1,147	3.33	4	20K	23M
1394/04/21	1,110	1,110	1,110	1,110	0.63	1	2K	2M
1394/04/20	1,110	1,100	1,110	1,103	(0.81)	3	14K	15M
1394/04/16	1,112	1,112	1,112	1,112	1.55	1	6K	7M
1394/04/13	1,090	1,090	1,120	1,095	(7.83)	4	12K	13M
1394/04/10	1,188	1,188	1,188	1,188	6.83	1	1K	1M
1394/04/09	1,112	1,112	1,112	1,112	0.18	1	2K	2M
1394/04/08	1,110	1,110	1,110	1,110	0.0	2	9K	10M
1394/04/07	1,110	1,110	1,110	1,110	0.0	3	9K	10M
1394/04/03	1,110	1,110	1,110	1,110	0.91	2	3K	3M
1394/04/02	1,100	1,100	1,100	1,100	(0.9)	3	9K	10M
1394/03/31	1,110	1,110	1,110	1,110	0.0	1	5K	6M
1394/03/30	1,110	1,110	1,110	1,110	(5.13)	2	13K	14M
1394/03/27	1,170	1,170	1,170	1,170	5.41	3	13K	15M
1394/03/25	1,110	1,110	1,111	1,110	0.09	3	8K	9M
1394/03/24	1,100	1,100	1,111	1,109	(5.05)	6	26K	29M
1394/03/20	1,100	1,100	1,200	1,168	(2.67)	4	9K	10M
1394/03/18	1,200	1,200	1,200	1,200	0.0	7	3K	3M
1394/03/17	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1394/03/16	1,200	1,200	1,200	1,200	0.0	1	1K	1M
1394/03/12	1,200	1,200	1,200	1,200	0.0	4	15K	18M
1394/03/11	1,200	1,200	1,200	1,200	0.0	5	12K	15M
1394/03/10	1,200	1,200	1,200	1,200	(0.08)	1	5K	6M
1394/03/09	1,250	1,200	1,250	1,201	(4.0)	3	5K	6M
1394/03/05	1,251	1,251	1,251	1,251	1.30	2	7K	9M
1394/03/04	1,200	1,200	1,260	1,235	(0.4)	4	7K	9M
1394/03/02	1,251	1,220	1,251	1,240	(0.88)	6	24K	30M
1394/02/29	1,251	1,251	1,251	1,251	0.0	5	40K	50M
1394/02/28	1,251	1,251	1,252	1,251	0.0	6	44K	55M
1394/02/27	1,251	1,251	1,251	1,251	0.0	1	3K	4M
1394/02/23	1,251	1,251	1,251	1,251	0.24	1	2K	3M
1394/02/22	1,251	1,240	1,252	1,248	(0.24)	6	12K	16M
1394/02/21	1,252	1,250	1,252	1,251	0.0	5	44K	55M
1394/02/20	1,251	1,251	1,251	1,251	0.0	2	14K	17M
1394/02/19	1,251	1,251	1,251	1,251	(0.08)	1	3K	3M
1394/02/16	1,252	1,252	1,252	1,252	0.72	2	3K	4M
1394/02/15	1,252	1,240	1,252	1,243	(0.72)	3	71K	88M
1394/02/14	1,252	1,252	1,252	1,252	(3.69)	2	13K	16M
1394/02/13	1,300	1,300	1,300	1,300	4.00	1	2K	3M
1394/02/09	1,252	1,250	1,252	1,250	(0.16)	4	57K	72M
1394/02/08	1,252	1,252	1,252	1,252	0.0	1	1K	1M
1394/02/07	1,252	1,252	1,252	1,252	(3.69)	5	6K	8M
1394/02/06	1,300	1,300	1,300	1,300	0.0	1	2K	2M
1394/02/05	1,300	1,300	1,300	1,300	0.39	1	3K	4M
1394/02/02	1,252	1,252	1,300	1,295	3.52	3	19K	25M
1394/02/01	1,251	1,251	1,252	1,251	0.08	3	45K	56M
1394/01/31	1,250	1,250	1,250	1,250	0.0	6	17K	21M
1394/01/30	1,250	1,250	1,250	1,250	0.0	2	3K	4M
1394/01/29	1,250	1,250	1,250	1,250	0.0	1	2K	2M
1394/01/26	1,250	1,250	1,250	1,250	(2.19)	7	25K	31M
1394/01/25	1,300	1,250	1,300	1,278	(1.69)	5	12K	15M
1394/01/24	1,300	1,300	1,300	1,300	(0.76)	4	1K	1M
1394/01/23	1,310	1,310	1,310	1,310	1.95	4	8K	10M
1394/01/22	1,300	1,250	1,310	1,285	(1.0)	4	15K	19M
1394/01/19	1,305	1,250	1,305	1,298	(23.65)	6	41K	53M
1394/01/18	1,700	1,700	1,700	1,700	0.0	2	955	2M
1394/01/17	1,700	1,700	1,700	1,700	2.97	8	75K	128M
1394/01/16	1,600	1,600	1,700	1,651	15.62	3	10K	16M
1394/01/15	1,400	1,300	1,500	1,428	10.70	14	66K	94M
1394/01/11	1,300	1,280	1,300	1,290	(0.77)	2	6K	8M
1394/01/09	1,350	1,300	1,350	1,300	(0.61)	3	7K	9M
1394/01/05	1,310	1,300	1,310	1,308	0.93	2	15K	20M
1393/12/25	1,300	1,280	1,300	1,296	(0.31)	3	15K	19M
1393/12/24	1,300	1,300	1,300	1,300	0.0	1	5K	6M
1393/12/23	1,300	1,300	1,300	1,300	(0.84)	2	8K	10M
1393/12/20	1,280	1,280	1,330	1,311	0.08	4	22K	29M
1393/12/19	1,300	1,300	1,330	1,310	0.23	4	9K	12M
1393/12/18	1,310	1,300	1,310	1,307	(0.23)	2	3K	4M
1393/12/16	1,310	1,310	1,310	1,310	0.0	4	6K	8M
1393/12/13	1,310	1,310	1,310	1,310	0.08	2	2K	3M
1393/12/12	1,310	1,300	1,310	1,309	0.69	3	13K	17M
1393/12/11	1,300	1,300	1,300	1,300	0.0	1	6K	8M
1393/12/10	1,300	1,300	1,300	1,300	(0.08)	2	28K	37M
1393/12/06	1,301	1,300	1,301	1,301	0.08	2	27K	35M
1393/12/05	1,300	1,300	1,300	1,300	(7.14)	1	5K	6M
1393/12/04	1,400	1,400	1,400	1,400	5.42	2	100	140K
1393/12/03	1,319	1,300	1,350	1,328	2.15	3	6K	8M
1393/12/02	1,300	1,300	1,300	1,300	0.0	2	6K	8M
1393/11/28	1,300	1,300	1,300	1,300	0.0	4	8K	10M
1393/11/26	1,300	1,300	1,300	1,300	(1.37)	1	41	53K
1393/11/25	1,318	1,318	1,319	1,318	0.92	2	2K	2M
1393/11/21	1,300	1,300	1,319	1,306	(0.23)	2	6K	8M
1393/11/20	1,320	1,300	1,320	1,309	(0.83)	9	17K	22M
1393/11/19	1,320	1,320	1,320	1,320	1.54	1	2K	3M
1393/11/18	1,320	1,300	1,320	1,300	(1.52)	6	51K	66M
1393/11/15	1,320	1,320	1,320	1,320	(0.23)	2	6K	9M
1393/11/14	1,320	1,320	1,400	1,323	0.23	4	14K	19M
1393/11/13	1,320	1,320	1,321	1,320	(0.3)	5	13K	17M
1393/11/12	1,300	1,300	1,330	1,324	(0.15)	10	71K	93M
1393/11/11	1,326	1,326	1,326	1,326	1.38	6	8K	11M
1393/11/07	1,300	1,300	1,325	1,308	(1.28)	3	13K	17M
1393/11/06	1,325	1,325	1,325	1,325	(0.3)	1	2K	3M
1393/11/05	1,400	1,320	1,400	1,329	(1.56)	5	10K	13M
1393/11/04	1,350	1,350	1,350	1,350	(0.95)	1	8K	11M
1393/11/01	1,325	1,325	1,440	1,363	4.36	10	19K	26M
1393/10/30	1,325	1,300	1,325	1,306	(0.61)	8	35K	46M
1393/10/29	1,300	1,300	1,395	1,314	(0.9)	18	40K	53M
1393/10/28	1,325	1,325	1,330	1,326	0.23	4	8K	11M
1393/10/27	1,325	1,300	1,330	1,323	0.23	4	13K	17M
1393/10/24	1,320	1,320	1,320	1,320	0.0	2	8K	11M
1393/10/22	1,320	1,320	1,320	1,320	0.0	3	27K	35M
1393/10/21	1,320	1,320	1,320	1,320	(2.22)	3	9K	12M
1393/10/20	1,350	1,350	1,350	1,350	2.27	4	12K	17M
1393/10/17	1,320	1,320	1,320	1,320	0.61	3	3K	4M
1393/10/16	1,320	1,300	1,330	1,312	(2.81)	9	22K	29M
1393/10/15	1,350	1,350	1,350	1,350	0.0	3	26K	35M
1393/10/14	1,350	1,350	1,350	1,350	0.0	6	21K	28M
1393/10/13	1,350	1,350	1,350	1,350	0.0	2	4K	5M
1393/10/09	1,350	1,350	1,350	1,350	0.0	1	2K	3M
1393/10/08	1,350	1,350	1,350	1,350	0.0	4	25K	34M
1393/10/07	1,350	1,350	1,350	1,350	0.0	6	50K	67M
1393/10/06	1,350	1,350	1,350	1,350	(0.07)	1	10K	14M
1393/10/03	1,350	1,350	1,370	1,351	0.07	4	42K	57M
1393/10/01	1,350	1,350	1,350	1,350	0.0	3	9K	12M
1393/09/29	1,350	1,350	1,350	1,350	0.0	2	12K	17M
1393/09/26	1,350	1,350	1,350	1,350	(1.53)	1	16K	22M
1393/09/25	1,400	1,350	1,400	1,371	(0.87)	11	61K	84M
1393/09/24	1,390	1,380	1,390	1,383	(0.5)	4	205K	284M
1393/09/23	1,390	1,390	1,390	1,390	0.36	2	25K	35M
1393/09/18	1,390	1,350	1,390	1,385	0.22	7	125K	173M
1393/09/16	1,380	1,380	1,385	1,382	(0.22)	5	64K	89M
1393/09/15	1,385	1,385	1,385	1,385	0.29	2	10K	14M
1393/09/12	1,381	1,380	1,381	1,381	(1.15)	7	16K	22M
1393/09/11	1,400	1,381	1,400	1,397	1.23	3	7K	10M
1393/09/10	1,400	1,380	1,400	1,380	0.0	6	12K	16M
1393/09/09	1,380	1,380	1,380	1,380	(0.07)	2	4K	6M
1393/09/08	1,400	1,380	1,400	1,381	(1.71)	5	69K	95M
1393/09/04	1,450	1,400	1,450	1,405	0.36	6	85K	120M
1393/09/03	1,400	1,400	1,400	1,400	(6.6)	1	3K	4M
1393/09/02	1,500	1,431	1,500	1,499	2.32	6	31K	46M
1393/09/01	1,400	1,400	1,490	1,465	4.64	4	11K	16M
1393/08/28	1,400	1,400	1,400	1,400	0.0	2	33K	46M
1393/08/27	1,400	1,400	1,400	1,400	0.0	1	7K	10M
1393/08/26	1,400	1,400	1,400	1,400	0.0	3	6K	8M
1393/08/25	1,400	1,400	1,400	1,400	0.0	2	40K	56M
1393/08/24	1,400	1,400	1,400	1,400	1.60	4	22K	31M
1393/08/21	1,350	1,350	1,500	1,378	(0.36)	4	148K	204M
1393/08/20	1,400	1,350	1,400	1,383	(0.58)	3	9K	12M
1393/08/18	1,350	1,323	1,400	1,391	(0.64)	7	162K	225M
1393/08/17	1,400	1,400	1,400	1,400	(1.06)	1	10K	14M
1393/08/14	1,400	1,400	1,450	1,415	1.07	4	7K	9M
1393/08/11	1,400	1,400	1,400	1,400	0.0	4	10K	14M
1393/08/10	1,400	1,400	1,400	1,400	(0.07)	5	9K	13M
1393/08/07	1,410	1,400	1,410	1,401	(0.64)	8	22K	31M
1393/08/06	1,410	1,410	1,410	1,410	0.0	2	2K	3M
1393/08/05	1,410	1,410	1,410	1,410	0.71	1	5K	7M
1393/08/04	1,400	1,400	1,400	1,400	0.0	2	5K	7M
1393/08/03	1,400	1,400	1,400	1,400	0.0	4	8K	11M
1393/07/30	1,400	1,400	1,400	1,400	(0.57)	2	5K	7M
1393/07/28	1,410	1,400	1,410	1,408	(1.05)	5	14K	20M
1393/07/27	1,400	1,400	1,450	1,423	1.64	8	28K	39M
1393/07/23	1,400	1,400	1,400	1,400	0.36	2	2K	3M
1393/07/22	1,400	1,305	1,400	1,395	(0.36)	10	19K	27M
1393/07/20	1,400	1,400	1,400	1,400	(3.11)	1	1K	1M
1393/07/15	1,500	1,400	1,500	1,445	(3.54)	5	15K	21M
1393/07/14	1,410	1,410	1,500	1,498	0.67	3	39K	58M
1393/07/12	1,430	1,430	1,500	1,488	3.19	6	34K	51M
1393/07/09	1,430	1,430	1,450	1,442	0.84	2	2K	3M
1393/07/08	1,430	1,430	1,430	1,430	0.0	1	6K	9M
1393/07/07	1,430	1,430	1,430	1,430	0.28	3	7K	10M
1393/07/06	1,400	1,400	1,430	1,426	1.86	6	12K	18M
1393/07/05	1,400	1,400	1,400	1,400	(3.11)	1	6K	8M
1393/07/01	1,500	1,400	1,500	1,445	3.21	3	9K	13M
1393/06/31	1,402	1,400	1,402	1,400	(6.67)	4	59K	83M
1393/06/30	1,500	1,500	1,500	1,500	0.07	1	10K	15M
1393/06/26	1,500	1,427	1,500	1,499	1.15	5	112K	168M
1393/06/25	1,430	1,430	1,500	1,482	4.81	5	20K	29M
1393/06/24	1,430	1,400	1,430	1,414	(1.12)	4	4K	5M
1393/06/23	1,430	1,430	1,430	1,430	0.0	1	1K	1M
1393/06/22	1,430	1,430	1,430	1,430	0.0	2	8K	11M
1393/06/19	1,430	1,430	1,430	1,430	(2.52)	2	9K	13M
1393/06/16	1,430	1,430	1,510	1,467	2.88	4	14K	20M
1393/06/15	1,450	1,400	1,450	1,426	1.71	7	52K	74M
1393/06/12	1,430	1,400	1,430	1,402	(1.96)	4	14K	19M
1393/06/11	1,430	1,430	1,430	1,430	(4.67)	3	8K	11M
1393/06/10	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1393/06/08	1,500	1,500	1,500	1,500	5.56	1	4K	5M
1393/06/05	1,500	1,400	1,500	1,421	(5.27)	4	14K	20M
1393/06/04	1,500	1,500	1,500	1,500	0.0	7	14K	22M
1393/06/03	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1393/06/02	1,500	1,500	1,500	1,500	0.0	4	29K	44M
1393/06/01	1,500	1,500	1,500	1,500	(0.99)	1	637	956K
1393/05/29	1,550	1,500	1,550	1,515	0.26	4	7K	11M
1393/05/28	1,550	1,500	1,550	1,511	0.73	6	37K	56M
1393/05/27	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1393/05/26	1,500	1,500	1,500	1,500	(0.66)	3	20K	30M
1393/05/25	1,510	1,510	1,510	1,510	(3.7)	2	6K	9M
1393/05/21	1,560	1,510	1,600	1,568	0.38	10	28K	43M
1393/05/20	1,560	1,560	1,565	1,562	0.19	3	7K	11M
1393/05/19	1,560	1,559	1,560	1,559	(0.06)	4	12K	19M
1393/05/18	1,560	1,560	1,560	1,560	2.43	11	21K	33M
1393/05/15	1,550	1,500	1,550	1,523	(0.07)	3	7K	11M
1393/05/14	1,500	1,500	1,551	1,524	(0.39)	5	25K	38M
1393/05/13	1,530	1,530	1,530	1,530	0.0	2	7K	11M
1393/05/12	1,530	1,530	1,530	1,530	0.07	2	11K	17M
1393/05/11	1,530	1,500	1,530	1,529	0.86	6	74K	114M
1393/05/06	1,500	1,500	1,560	1,516	1.07	9	30K	45M
1393/04/25	1,500	1,500	1,500	1,500	0.0	7	17K	26M
1393/04/24	1,500	1,500	1,500	1,500	(1.83)	10	54K	82M
1393/04/22	1,550	1,500	1,550	1,528	(1.8)	5	22K	34M
1393/04/21	1,655	1,550	1,655	1,556	0.39	3	10K	15M
1393/04/18	1,550	1,550	1,550	1,550	2.24	1	1K	2M
1393/04/17	1,550	1,500	1,600	1,516	(0.66)	7	79K	119M
1393/04/11	1,550	1,500	1,550	1,526	(7.52)	4	19K	29M
1393/04/10	1,650	1,650	1,650	1,650	3.77	2	10K	16M
1393/04/09	1,550	1,550	1,600	1,590	0.25	2	5K	8M
1393/04/08	1,600	1,550	1,600	1,586	(0.88)	8	43K	68M
1393/04/07	1,600	1,600	1,600	1,600	(1.11)	4	30K	48M
1393/04/03	1,610	1,601	1,650	1,618	(1.64)	4	10K	15M
1393/04/02	1,650	1,610	1,650	1,645	(3.24)	5	28K	47M
1393/03/27	1,700	1,700	1,700	1,700	0.0	6	23K	39M
1393/03/26	1,700	1,700	1,700	1,700	13.18	1	15K	26M
1393/03/25	1,500	1,500	1,700	1,502	(6.42)	8	3M	5B
1393/03/24	1,650	1,600	1,650	1,605	6.86	9	48K	78M
1393/03/21	1,500	1,500	1,601	1,502	(6.13)	43	108K	162M
1393/03/20	1,600	1,600	1,601	1,600	(5.77)	5	15K	24M
1393/03/19	1,600	1,600	1,730	1,698	0.83	9	83K	140M
1393/03/18	1,630	1,600	1,700	1,684	4.27	9	52K	88M
1393/03/17	1,600	1,600	1,650	1,615	0.94	10	20K	32M
1393/03/13	1,600	1,600	1,600	1,600	2.37	1	3K	5M
1393/03/12	1,600	1,500	1,650	1,563	(3.16)	6	10K	16M
1393/03/11	1,599	1,599	1,650	1,614	0.94	6	15K	24M
1393/03/10	1,560	1,560	1,600	1,599	1.07	4	27K	43M
1393/03/07	1,570	1,560	1,600	1,582	0.64	4	13K	21M
1393/03/05	1,571	1,550	1,600	1,572	0.13	21	76K	119M
1393/03/04	1,572	1,569	1,572	1,570	(0.06)	5	76K	119M
1393/03/03	1,572	1,571	1,572	1,571	(0.06)	2	21K	33M
1393/02/31	1,600	1,570	1,600	1,572	(0.51)	5	40K	63M
1393/02/30	1,600	1,570	1,600	1,580	(2.47)	21	378K	597M
1393/02/29	1,630	1,570	1,630	1,620	0.0	5	19K	31M
1393/02/28	1,525	1,525	1,690	1,620	2.40	5	23K	37M
1393/02/27	1,600	1,520	1,600	1,582	4.42	8	67K	105M
1393/02/24	1,503	1,500	1,560	1,515	(0.26)	5	15K	23M
1393/02/22	1,500	1,500	1,600	1,519	(2.63)	8	24K	37M
1393/02/20	1,550	1,550	1,580	1,560	2.77	3	3K	5M
1393/02/17	1,500	1,500	1,550	1,518	(5.13)	11	29K	43M
1393/02/16	1,600	1,600	1,600	1,600	(0.44)	2	8K	13M
1393/02/15	1,750	1,600	1,750	1,607	1.77	3	2K	3M
1393/02/14	1,700	1,512	1,750	1,579	(13.48)	5	7K	10M
1393/02/13	2,400	1,650	2,400	1,825	(22.54)	3	10K	18M
1393/02/10	2,380	1,750	2,380	2,356	34.86	3	4K	10M
1393/02/09	1,750	1,740	1,750	1,747	(6.88)	4	3K	6M
1393/02/08	1,750	1,750	2,380	1,876	6.11	4	10K	19M
1393/02/07	1,750	1,750	2,350	1,768	(7.58)	8	70K	124M
1393/02/06	1,750	1,750	2,350	1,913	(16.83)	9	26K	49M
1393/02/01	2,300	2,300	2,300	2,300	37.07	2	4K	9M
1393/01/31	2,300	1,550	2,300	1,678	9.17	12	49K	82M
1393/01/30	1,500	1,500	1,600	1,537	(5.59)	3	6K	9M
1393/01/26	1,601	1,500	2,200	1,628	(8.13)	8	21K	34M
1393/01/25	2,200	1,600	2,200	1,772	9.05	3	12K	22M
1393/01/24	2,200	1,600	2,200	1,625	(16.24)	11	121K	197M
1393/01/23	2,200	1,623	2,200	1,940	19.53	6	13K	26M
1393/01/20	1,623	1,623	1,623	1,623	(0.25)	1	1K	2M
1393/01/19	1,650	1,615	1,650	1,627	(9.61)	3	14K	23M
1393/01/18	1,800	1,800	1,800	1,800	4.23	1	50K	90M
1393/01/10	1,700	1,610	1,800	1,727	(6.04)	4	12K	21M
1393/01/06	1,850	1,800	1,850	1,838	9.99	2	13K	24M
1392/12/27	1,810	1,600	1,810	1,671	(7.42)	4	15K	25M
1392/12/26	1,810	1,800	2,000	1,805	(0.33)	14	204K	368M
1392/12/24	1,811	1,810	1,811	1,811	0.06	5	12K	21M
1392/12/21	1,810	1,810	1,810	1,810	(0.55)	1	70	127K
1392/12/19	1,820	1,820	1,820	1,820	(6.38)	4	13K	24M
1392/12/18	2,500	1,800	2,500	1,944	7.34	12	50K	96M
1392/12/14	1,811	1,810	1,811	1,811	(18.53)	2	6K	10M
1392/12/13	1,810	1,810	2,500	2,223	(5.04)	9	54K	119M
1392/12/11	2,950	1,800	2,950	2,341	17.05	18	276K	645M
1392/12/07	2,000	2,000	2,000	2,000	(29.58)	2	6K	12M
1392/12/04	2,020	2,000	2,950	2,840	1.97	12	159K	452M
1392/11/30	2,000	2,000	2,910	2,785	(2.04)	8	144K	401M
1392/11/29	2,670	2,200	3,000	2,843	8.10	12	88K	252M
1392/11/28	2,650	2,000	2,650	2,630	1.39	10	162K	426M
1392/11/23	2,650	2,000	2,650	2,594	(0.23)	13	158K	411M
1392/11/19	2,200	2,200	2,650	2,600	8.88	5	36K	94M
1392/11/16	2,342	2,000	2,650	2,388	(7.23)	13	223K	532M
1392/11/14	2,495	2,300	2,640	2,574	(0.62)	9	138K	356M
1392/11/13	2,610	2,377	2,610	2,590	8.19	5	111K	287M
1392/11/12	2,600	2,199	2,600	2,394	(4.09)	6	27K	65M
1392/11/09	2,495	2,495	2,500	2,496	(0.04)	2	11K	27M
1392/11/06	2,400	2,400	2,555	2,497	(0.44)	5	18K	46M
1392/11/01	2,501	2,500	2,556	2,508	(1.65)	17	166K	418M
1392/10/25	2,550	2,550	2,550	2,550	5.90	1	7K	18M
1392/10/24	2,408	2,408	2,408	2,408	(4.29)	1	60M	145B
1392/10/23	2,500	2,500	2,700	2,516	0.64	23	110K	276M
1392/10/22	2,500	2,500	2,500	2,500	(1.34)	1	3K	8M
1392/10/17	2,552	2,500	2,552	2,534	1.36	4	31K	79M
1392/10/14	2,500	2,500	2,500	2,500	0.36	1	4K	9M
1392/10/11	2,500	2,332	2,500	2,491	(0.36)	8	70K	174M
1392/10/09	2,500	2,500	2,500	2,500	5.17	2	27K	68M
1392/10/01	2,400	2,300	2,499	2,377	4.58	5	32K	75M
1392/09/20	2,200	2,200	2,300	2,273	(9.98)	6	19K	43M
1392/09/18	2,525	2,525	2,525	2,525	1.00	1	10K	25M
1392/09/12	2,530	2,000	2,530	2,500	0.0	20	389K	973M
1392/09/09	2,500	2,500	2,500	2,500	150.00	2	400K	1B