Name: سرمایه گذاری توسعه گوهران امید
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری توسعه گوهران امید
گوهران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,420	6,180	6,420	6,280	(0.48)	159	2M	11B
1405/06/28	6,440	6,260	6,440	6,310	(0.94)	167	3M	19B
1405/06/25	6,400	6,270	6,440	6,370	1.27	253	6M	41B
1405/06/24	6,250	6,230	6,380	6,290	0.64	216	4M	25B
1405/06/23	6,120	6,120	6,310	6,250	0.48	158	1M	8B
1405/06/22	6,140	6,060	6,370	6,220	0.0	358	8M	49B
1405/06/21	6,260	6,130	6,260	6,220	0.65	225	3M	19B
1405/06/18	6,280	6,070	6,280	6,180	0.16	206	7M	46B
1405/06/17	6,320	6,110	6,320	6,170	0.16	180	2M	13B
1405/06/16	6,030	6,030	6,250	6,160	0.65	383	5M	29B
1405/06/15	6,200	6,060	6,200	6,120	0.99	96	992K	6B
1405/06/14	5,900	5,900	6,180	6,060	0.17	153	2M	10B
1405/06/11	5,910	5,900	6,220	6,050	(0.49)	201	2M	14B
1405/06/10	6,150	5,830	6,180	6,080	1.16	204	2M	10B
1405/06/09	5,980	5,970	6,180	6,010	(2.28)	325	4M	27B
1405/06/08	6,190	6,110	6,330	6,150	(2.23)	604	15M	90B
1405/06/07	6,190	6,110	6,330	6,150	(2.23)	604	15M	90B
1405/06/04	6,580	6,260	6,580	6,290	(2.48)	793	20M	126B
1405/06/03	6,760	6,390	6,760	6,450	(1.98)	517	17M	110B
1405/06/02	6,600	6,470	6,670	6,580	1.54	228	3M	18B
1405/06/01	6,540	6,340	6,550	6,480	1.89	312	6M	42B
1405/05/31	6,380	6,270	6,380	6,360	2.58	266	6M	36B
1405/05/28	6,200	6,150	6,200	6,200	2.99	223	3M	18B
1405/05/27	6,010	5,860	6,080	6,020	1.86	252	3M	20B
1405/05/26	5,910	5,850	5,930	5,910	2.60	199	4M	21B
1405/05/25	5,610	5,610	5,900	5,760	0.35	251	5M	30B
1405/05/24	5,900	5,700	5,900	5,740	0.17	267	9M	54B
1405/05/21	5,790	5,650	5,790	5,730	1.78	165	3M	16B
1405/05/20	5,790	5,650	5,790	5,730	1.78	165	3M	16B
1405/05/19	5,610	5,610	5,840	5,630	(2.6)	420	17M	93B
1405/05/18	5,950	5,670	5,950	5,780	(1.03)	139	853K	5B
1405/05/17	5,830	5,820	5,850	5,840	2.82	272	7M	39B
1405/05/14	5,680	5,610	5,680	5,680	2.90	261	11M	62B
1405/05/13	5,500	5,470	5,530	5,520	2.79	244	7M	40B
1405/05/12	5,500	5,470	5,530	5,520	2.79	244	7M	40B
1405/05/11	5,370	5,340	5,400	5,370	2.29	220	4M	24B
1405/05/10	5,320	5,190	5,330	5,250	1.16	283	7M	38B
1405/05/07	5,160	5,080	5,200	5,190	2.77	158	3M	15B
1405/05/06	4,850	4,850	5,060	5,050	2.64	184	2M	13B
1405/05/05	4,950	4,800	4,950	4,920	2.29	211	4M	20B
1405/05/04	4,590	4,590	4,870	4,810	1.69	394	17M	83B
1405/05/03	4,730	4,730	4,730	4,730	(2.87)	85	3M	15B
1405/04/31	5,030	4,850	5,100	4,870	(2.6)	129	3M	16B
1405/04/30	5,030	4,890	5,030	5,000	2.25	174	3M	15B
1405/04/29	4,820	4,820	4,890	4,890	2.95	80	1M	7B
1405/04/28	4,720	4,700	4,760	4,750	2.59	164	3M	14B
1405/04/27	4,710	4,550	4,730	4,630	0.65	226	4M	20B
1405/04/24	4,400	4,400	4,640	4,600	2.00	184	8M	36B
1405/04/23	4,400	4,400	4,510	4,510	2.97	172	5M	23B
1405/04/22	4,300	4,300	4,400	4,380	2.34	214	6M	26B
1405/04/21	4,160	4,160	4,380	4,280	0.0	210	6M	26B
1405/04/20	4,270	4,230	4,300	4,280	2.39	215	4M	17B
1405/04/17	4,140	4,070	4,200	4,180	2.45	494	30M	125B
1405/04/16	4,080	4,040	4,090	4,080	2.51	112	3M	14B
1405/04/15	4,000	3,840	4,020	3,980	1.79	286	17M	66B
1405/04/14	4,000	3,840	4,020	3,980	1.79	286	17M	66B
1405/04/13	4,000	3,840	4,020	3,980	1.79	286	17M	66B
1405/04/10	4,000	3,840	4,020	3,980	1.79	286	17M	66B
1405/04/09	3,940	3,840	3,940	3,910	1.03	152	8M	29B
1405/04/08	3,940	3,800	3,940	3,870	0.26	124	2M	6B
1405/04/07	3,950	3,850	4,000	3,860	(2.53)	259	12M	45B
1405/04/06	4,110	3,880	4,110	3,960	(0.88)	273	5M	20B
1405/04/03	4,149	3,934	4,150	3,995	(1.48)	443	30M	119B
1405/04/01	4,129	4,055	4,129	4,055	(2.99)	42	3M	14B
1405/03/31	4,270	4,163	4,300	4,180	(2.59)	216	7M	30B
1405/03/30	4,452	4,196	4,452	4,291	(0.76)	293	6M	26B
1405/03/27	4,380	4,252	4,443	4,324	(1.35)	278	8M	34B
1405/03/26	4,383	4,383	4,383	4,383	2.98	158	9M	40B
1405/03/25	4,256	4,256	4,256	4,256	2.98	81	9M	38B
1405/03/24	4,133	4,133	4,133	4,133	2.99	116	11M	46B
1405/03/23	4,013	4,013	4,013	4,013	2.98	98	10M	41B
1405/03/20	3,908	3,783	3,960	3,897	1.35	268	5M	18B
1405/03/19	3,848	3,800	3,848	3,845	2.92	257	21M	80B
1405/03/18	3,734	3,734	3,820	3,736	(2.94)	131	9M	34B
1405/03/17	3,854	3,820	3,855	3,849	2.83	173	4M	16B
1405/03/16	3,889	3,684	3,890	3,743	(1.42)	402	7M	27B
1405/03/13	3,900	3,727	3,900	3,797	(1.17)	253	5M	18B
1405/03/12	3,733	3,729	3,900	3,842	(0.05)	228	4M	17B
1405/03/11	3,880	3,720	3,880	3,855	2.34	272	8M	30B
1405/03/10	3,760	3,760	3,767	3,767	2.98	241	13M	50B
1405/03/09	3,659	3,630	3,659	3,658	2.96	355	11M	42B
1405/03/06	3,457	3,457	3,636	3,553	(0.28)	255	6M	23B
1405/03/05	3,457	3,457	3,636	3,553	(0.28)	255	6M	23B
1405/03/04	3,613	3,490	3,613	3,563	1.57	302	7M	26B
1405/03/03	3,481	3,481	3,508	3,508	2.99	101	9M	31B
1405/03/02	3,406	3,405	3,406	3,406	2.99	245	12M	41B
1405/02/30	3,307	3,289	3,307	3,307	2.99	99	3M	8B
1405/02/29	3,172	3,172	3,367	3,211	(1.8)	299	10M	33B
1404/12/09	3,299	3,284	3,300	3,288	0.55	23	108K	354M
1404/12/06	3,269	3,222	3,280	3,270	1.96	46	686K	2B
1404/12/05	3,272	3,164	3,272	3,207	(1.02)	1,068	10M	31B
1404/12/04	3,235	3,205	3,358	3,240	(0.74)	505	2M	7B
1404/12/03	3,259	3,259	3,450	3,264	(2.83)	137	6M	18B
1404/12/02	3,500	3,348	3,500	3,359	(2.67)	90	2M	6B
1404/11/29	3,549	3,428	3,549	3,451	(0.12)	519	1M	4B
1404/11/28	3,550	3,428	3,599	3,455	(2.24)	787	13M	45B
1404/11/27	3,519	3,517	3,570	3,534	(1.72)	704	2M	7B
1404/11/26	3,706	3,578	3,706	3,596	(2.49)	571	2M	9B
1404/11/25	3,767	3,567	3,767	3,688	0.82	821	4M	16B
1404/11/21	3,680	3,648	3,770	3,658	(2.71)	155	5M	17B
1404/11/14	4,365	4,240	4,375	4,310	1.34	400	17M	75B
1404/11/13	4,253	4,180	4,254	4,253	2.95	233	9M	40B
1404/11/12	4,013	4,013	4,199	4,131	1.20	191	3M	12B
1404/11/11	4,070	4,056	4,305	4,082	(2.37)	127	3M	11B
1404/11/08	4,140	4,050	4,261	4,181	1.06	199	3M	12B
1404/11/07	4,137	4,137	4,137	4,137	(2.98)	86	5M	20B
1404/11/06	4,264	4,264	4,264	4,264	(2.98)	61	2M	9B
1404/11/05	4,395	4,395	4,395	4,395	(2.98)	36	2M	9B
1404/11/04	4,740	4,478	4,740	4,530	(1.86)	102	495K	2B
1404/11/01	4,660	4,599	4,722	4,616	0.39	94	678K	3B
1404/10/30	4,569	4,510	4,621	4,598	1.91	138	5M	22B
1404/10/29	4,421	4,400	4,601	4,512	0.56	126	2M	10B
1404/10/28	4,333	4,271	4,526	4,487	2.02	133	4M	16B
1404/10/24	4,390	4,390	4,525	4,398	(2.81)	105	2M	8B
1404/10/23	4,601	4,470	4,601	4,525	1.30	176	1M	6B
1404/10/22	4,380	4,380	4,467	4,467	3.00	184	18M	79B
1404/10/21	4,350	4,249	4,360	4,337	2.07	112	1M	6B
1404/10/20	4,330	4,199	4,350	4,249	(1.83)	175	5M	21B
1404/10/17	4,350	4,300	4,350	4,328	2.46	161	2M	9B
1404/10/16	4,120	4,120	4,224	4,224	3.00	112	16M	66B
1404/10/15	4,089	4,014	4,113	4,101	2.68	133	6M	26B
1404/10/14	3,977	3,890	4,090	3,994	0.43	139	1M	5B
1404/10/10	4,006	3,950	4,006	3,977	2.21	75	2M	8B
1404/10/09	4,016	3,881	4,016	3,891	(2.75)	268	10M	37B
1404/10/08	4,108	3,928	4,153	4,001	(1.19)	186	3M	13B
1404/10/07	4,100	4,020	4,100	4,049	0.40	126	2M	8B
1404/10/06	4,030	3,970	4,108	4,033	1.10	168	2M	8B
1404/10/03	3,931	3,931	4,000	3,989	1.79	190	3M	12B
1404/10/02	3,929	3,870	3,930	3,919	2.67	107	2M	10B
1404/10/01	3,931	3,740	3,970	3,817	(0.99)	231	6M	21B
1404/09/30	3,931	3,880	3,931	3,855	1.00	122	3M	12B
1404/09/29	3,893	3,847	3,893	3,817	0.98	125	3M	10B
1404/09/26	3,825	3,820	3,839	3,780	1.39	137	4M	15B
1404/09/25	3,821	3,780	3,825	3,728	0.38	100	1M	5B
1404/09/24	3,725	3,725	3,795	3,714	0.79	105	2M	8B
1404/09/23	3,710	3,650	3,721	3,685	1.99	146	6M	23B
1404/09/22	3,580	3,580	3,678	3,613	1.18	143	3M	13B
1404/09/19	3,600	3,555	3,610	3,571	1.88	204	6M	21B
1404/09/18	3,564	3,500	3,564	3,505	1.27	208	4M	14B
1404/09/17	3,464	3,391	3,500	3,461	1.82	177	6M	21B
1404/09/16	3,410	3,358	3,458	3,399	0.32	265	8M	26B
1404/09/15	3,444	3,350	3,445	3,388	(0.15)	236	4M	13B
1404/09/12	3,447	3,354	3,447	3,393	(0.09)	133	2M	7B
1404/09/11	3,438	3,340	3,448	3,396	(0.03)	108	2M	7B
1404/09/10	3,445	3,350	3,446	3,397	(0.18)	145	3M	9B
1404/09/09	3,415	3,314	3,450	3,403	(0.38)	197	3M	10B
1404/09/08	3,480	3,371	3,480	3,416	(0.09)	111	3M	9B
1404/09/05	3,439	3,391	3,439	3,419	(0.03)	123	2M	5B
1404/09/04	3,341	3,341	3,480	3,420	(0.32)	227	5M	16B
1404/09/02	3,490	3,400	3,495	3,431	0.0	88	868K	3B
1404/09/01	3,490	3,420	3,490	3,431	0.0	49	422K	1B
1404/08/28	3,494	3,391	3,495	3,431	0.03	54	485K	2B
1404/08/27	3,448	3,390	3,490	3,430	0.0	64	446K	2B
1404/08/26	3,487	3,350	3,487	3,430	(0.03)	65	506K	2B
1404/08/25	3,498	3,380	3,499	3,431	(0.09)	71	862K	3B
1404/08/24	3,498	3,390	3,498	3,434	0.0	52	559K	2B
1404/08/21	3,499	3,339	3,499	3,434	(0.03)	71	455K	2B
1404/08/20	3,516	3,376	3,516	3,435	(0.09)	67	909K	3B
1404/08/19	3,517	3,424	3,517	3,438	0.0	71	523K	2B
1404/08/18	3,494	3,350	3,494	3,438	(0.12)	64	649K	2B
1404/08/17	3,497	3,392	3,497	3,442	0.0	128	7M	24B
1404/08/14	3,519	3,350	3,519	3,442	(0.06)	68	557K	2B
1404/08/13	3,528	3,430	3,528	3,444	0.0	57	541K	2B
1404/08/12	3,538	3,445	3,538	3,444	0.06	49	669K	2B
1404/08/11	3,446	3,420	3,529	3,442	0.03	53	551K	2B
1404/08/10	3,338	3,338	3,522	3,441	0.0	105	1M	4B
1404/08/07	3,445	3,370	3,477	3,441	(0.06)	86	826K	3B
1404/08/06	3,528	3,358	3,528	3,443	(0.52)	185	3M	11B
1404/08/05	3,550	3,456	3,550	3,461	0.29	79	2M	7B
1404/08/04	3,548	3,500	3,550	3,451	0.12	49	388K	1B
1404/08/03	3,542	3,435	3,542	3,447	0.23	81	1M	4B
1404/07/30	3,519	3,517	3,523	3,439	0.53	85	1M	5B
1404/07/29	3,520	3,460	3,520	3,421	0.06	52	236K	824M
1404/07/28	3,508	3,330	3,508	3,419	0.0	90	882K	3B
1404/07/27	3,470	3,430	3,508	3,419	0.38	69	1M	4B
1404/07/26	3,380	3,360	3,472	3,406	1.04	140	5M	16B
1404/07/23	3,375	3,310	3,448	3,371	(0.03)	69	503K	2B
1404/07/22	3,465	3,380	3,465	3,372	0.21	108	1M	4B
1404/07/21	3,441	3,376	3,441	3,365	0.72	81	2M	7B
1404/07/20	3,374	3,374	3,374	3,341	1.98	89	5M	18B
1404/07/19	3,275	3,220	3,277	3,276	2.95	63	8M	26B
1404/07/16	3,150	3,150	3,219	3,182	1.79	73	6M	20B
1404/07/15	3,125	3,090	3,147	3,126	2.29	120	6M	20B
1404/07/14	3,082	3,020	3,084	3,056	2.04	98	6M	18B
1404/07/13	2,942	2,942	3,027	2,995	1.91	96	5M	16B
1404/07/12	2,830	2,830	2,942	2,939	2.87	109	9M	26B
1404/07/09	2,900	2,776	2,939	2,857	(0.14)	75	959K	3B
1404/07/08	2,915	2,840	2,929	2,861	0.60	95	3M	8B
1404/07/07	2,786	2,786	2,844	2,844	2.97	93	13M	36B
1404/07/06	2,765	2,730	2,767	2,762	2.79	98	10M	26B
1404/07/05	2,706	2,665	2,731	2,687	1.32	107	4M	10B
1404/07/02	2,708	2,698	2,708	2,652	0.08	28	299K	808M
1404/07/01	2,714	2,659	2,714	2,650	0.04	39	461K	1B
1404/06/31	2,717	2,672	2,717	2,649	0.0	11	59K	159M
1404/06/30	2,711	2,645	2,711	2,649	0.04	42	294K	784M
1404/06/29	2,577	2,574	2,711	2,648	(0.19)	106	708K	2B
1404/06/26	2,650	2,650	2,723	2,653	0.04	28	221K	592M
1404/06/25	2,727	2,641	2,727	2,652	0.0	33	304K	810M
1404/06/24	2,724	2,655	2,724	2,652	0.04	25	113K	304M
1404/06/23	2,705	2,700	2,706	2,651	0.23	47	785K	2B
1404/06/22	2,670	2,651	2,705	2,645	0.04	41	382K	1B
1404/06/18	2,690	2,620	2,690	2,644	0.04	24	413K	1B
1404/06/17	2,699	2,643	2,700	2,643	0.15	32	637K	2B
1404/06/16	2,698	2,621	2,700	2,639	0.08	60	852K	2B
1404/06/15	2,692	2,650	2,695	2,637	0.04	39	326K	870M
1404/06/12	2,694	2,640	2,694	2,636	0.04	30	307K	817M
1404/06/11	2,665	2,620	2,697	2,635	0.19	78	2M	5B
1404/06/09	2,557	2,557	2,675	2,630	(0.04)	77	1M	3B
1404/06/08	2,620	2,556	2,640	2,631	(0.15)	77	749K	2B
1404/06/05	2,635	2,601	2,664	2,635	0.0	72	536K	1B
1404/06/04	2,557	2,555	2,674	2,635	0.04	69	1M	3B
1404/06/03	2,600	2,559	2,684	2,634	(0.15)	87	919K	2B
1404/06/01	2,660	2,562	2,660	2,638	(0.04)	122	1M	3B
1404/05/29	2,660	2,574	2,660	2,639	(0.08)	65	462K	1B
1404/05/28	2,650	2,571	2,650	2,641	(0.11)	73	615K	2B
1404/05/27	2,601	2,597	2,705	2,644	(1.23)	230	8M	22B
1404/05/26	2,699	2,624	2,720	2,677	(1.04)	268	6M	15B
1404/05/25	2,653	2,653	2,750	2,705	(1.1)	187	3M	9B
1404/05/22	2,663	2,663	2,750	2,735	(0.36)	80	1M	3B
1404/05/21	2,854	2,691	2,854	2,745	(1.05)	78	3M	8B
1404/05/20	2,800	2,722	2,800	2,774	(1.14)	81	3M	9B
1404/05/19	2,830	2,749	2,830	2,806	(0.95)	74	3M	7B
1404/05/18	2,849	2,766	2,850	2,833	(0.63)	94	2M	5B
1404/05/15	2,778	2,771	2,778	2,851	(0.18)	46	510K	1B
1404/05/14	2,858	2,827	2,858	2,856	(0.07)	104	968K	3B
1404/05/13	2,858	2,827	2,859	2,858	(0.17)	148	2M	4B
1404/05/12	2,848	2,847	2,863	2,863	0.0	27	192K	547M
1404/05/11	2,783	2,783	2,869	2,863	(0.21)	186	3M	8B
1404/05/08	2,788	2,788	2,790	2,869	(0.17)	50	421K	1B
1404/05/07	2,791	2,791	2,792	2,874	(0.1)	38	290K	810M
1404/05/06	2,811	2,811	2,850	2,877	(0.69)	66	2M	5B
1404/05/05	2,818	2,817	2,822	2,897	(0.24)	61	630K	2B
1404/05/04	2,840	2,829	2,846	2,904	(0.41)	94	1M	3B
1404/05/01	2,920	2,833	2,920	2,916	(0.14)	39	471K	1B
1404/04/31	2,920	2,920	2,959	2,920	0.0	26	146K	429M
1404/04/30	3,006	2,911	3,006	2,920	0.03	65	484K	1B
1404/04/22	4,970	4,860	4,984	4,887	0.99	163	1M	7B
1404/04/21	4,900	4,819	4,900	4,839	0.04	398	1M	5B
1404/04/18	4,960	4,752	4,960	4,837	(0.06)	73	386K	2B
1404/04/17	4,985	4,760	4,985	4,840	(0.12)	55	675K	3B
1404/04/16	4,985	4,835	4,985	4,846	0.12	116	872K	4B
1404/04/11	4,720	4,720	4,980	4,840	0.0	260	2M	10B
1404/04/10	4,810	4,780	5,040	4,840	(1.63)	262	4M	17B
1404/04/09	4,810	4,810	5,030	4,920	(0.61)	263	3M	13B
1404/04/08	4,940	4,940	5,050	4,950	(2.75)	241	9M	46B
1404/04/07	5,090	5,090	5,090	5,090	(2.86)	85	4M	21B
1404/03/21	5,380	5,200	5,380	5,240	0.0	228	1M	8B
1404/03/20	5,310	5,130	5,330	5,240	1.16	239	2M	12B
1404/03/19	5,280	5,180	5,310	5,180	0.39	115	934K	5B
1404/03/18	5,110	5,110	5,230	5,160	0.78	135	2M	11B
1404/03/17	5,200	5,030	5,200	5,120	(0.19)	557	866K	4B
1404/03/13	5,250	5,100	5,250	5,130	0.0	69	706K	4B
1404/03/12	5,260	5,140	5,260	5,130	0.0	58	279K	1B
1404/03/11	5,240	5,050	5,240	5,130	0.20	105	2M	8B
1404/03/10	5,230	5,140	5,230	5,120	0.59	66	1M	7B
1404/03/07	5,220	5,110	5,220	5,090	0.39	61	670K	3B
1404/03/06	5,200	5,110	5,210	5,070	0.20	66	257K	1B
1404/03/05	5,170	5,090	5,200	5,060	0.20	105	518K	3B
1404/03/04	5,170	5,080	5,170	5,050	0.40	102	597K	3B
1404/03/03	5,150	5,030	5,170	5,030	0.20	84	497K	3B
1404/02/31	5,010	5,010	5,100	5,020	0.0	50	252K	1B
1404/02/30	5,100	4,960	5,130	5,020	(0.2)	110	2M	10B
1404/02/29	5,200	4,960	5,200	5,030	(1.57)	202	3M	16B
1404/02/28	5,260	5,000	5,290	5,110	(0.78)	299	5M	25B
1404/02/27	5,110	5,100	5,240	5,150	0.59	136	2M	11B
1404/02/24	5,240	5,100	5,240	5,120	(2.48)	358	5M	28B
1404/02/23	5,370	5,190	5,370	5,250	0.0	85	554K	3B
1404/02/22	5,370	5,200	5,370	5,250	0.57	158	2M	10B
1404/02/21	5,250	5,170	5,360	5,220	0.19	162	1M	6B
1404/02/20	5,290	5,110	5,290	5,210	0.0	110	389K	2B
1404/02/17	5,210	5,160	5,350	5,210	0.0	134	1M	6B
1404/02/16	5,220	5,120	5,300	5,210	0.0	233	758K	4B
1404/02/15	5,250	5,150	5,300	5,210	0.0	103	730K	4B
1404/02/14	5,280	5,110	5,280	5,210	(0.19)	165	764K	4B
1404/02/13	5,250	5,130	5,250	5,220	(0.72)	433	2M	10B
1404/02/10	5,394	5,238	5,394	5,258	0.31	213	2M	11B
1404/02/09	5,298	5,200	5,298	5,242	1.91	164	4M	19B
1404/02/08	5,126	5,125	5,276	5,144	0.41	91	594K	3B
1404/02/07	5,199	5,049	5,199	5,123	1.49	151	2M	12B
1404/02/06	5,104	5,050	5,104	5,048	1.86	177	3M	13B
1404/02/03	4,900	4,835	4,959	4,956	2.93	130	5M	24B
1404/02/02	4,885	4,830	4,885	4,815	1.52	141	2M	11B
1404/02/01	4,743	4,703	4,743	4,743	3.00	159	5M	25B
1404/01/31	4,577	4,500	4,609	4,605	2.91	387	6M	26B
1404/01/30	4,443	4,440	4,559	4,475	0.70	181	2M	9B
1404/01/27	4,373	4,373	4,560	4,444	0.02	211	1M	6B
1404/01/26	4,430	4,379	4,545	4,443	0.29	380	2M	11B
1404/01/25	4,439	4,400	4,513	4,430	1.10	152	3M	12B
1404/01/24	4,396	4,303	4,431	4,382	1.86	224	3M	14B
1404/01/23	4,396	4,254	4,396	4,302	(0.12)	663	1M	5B
1404/01/20	4,420	4,244	4,420	4,307	(0.07)	223	881K	4B
1404/01/19	4,370	4,273	4,408	4,310	0.68	189	2M	9B
1404/01/18	4,329	4,207	4,329	4,281	(0.42)	938	1M	6B
1404/01/17	4,370	4,248	4,370	4,299	(0.05)	244	327K	1B
1404/01/16	4,300	4,279	4,406	4,301	0.05	551	705K	3B
1404/01/10	4,302	4,250	4,346	4,299	(0.09)	1,007	2M	9B
1404/01/09	4,299	4,279	4,399	4,303	0.07	617	806K	3B
1404/01/06	4,300	4,217	4,409	4,300	(0.23)	1,969	2M	11B
1404/01/05	4,306	4,301	4,434	4,310	0.09	301	670K	3B
1403/12/28	4,326	4,210	4,399	4,306	(0.49)	830	2M	7B
1403/12/27	4,382	4,214	4,426	4,327	(0.3)	1,229	2M	9B
1403/12/26	4,396	4,308	4,461	4,340	0.18	711	1M	6B
1403/12/25	4,333	4,293	4,400	4,332	0.93	247	3M	14B
1403/12/22	4,324	4,298	4,350	4,292	0.23	489	981K	4B
1403/12/21	4,300	4,219	4,350	4,282	(0.05)	636	858K	4B
1403/12/20	4,390	4,171	4,390	4,284	(0.14)	103	888K	4B
1403/12/19	4,270	4,180	4,360	4,290	0.0	196	1M	6B
1403/12/18	4,400	4,253	4,400	4,290	(0.07)	182	791K	3B
1403/12/15	4,185	4,185	4,347	4,293	0.0	189	302K	1B
1403/12/14	4,177	4,177	4,340	4,293	(0.14)	468	620K	3B
1403/12/13	4,220	4,199	4,400	4,299	(0.67)	171	1M	5B
1403/12/12	4,353	4,290	4,375	4,328	(0.57)	338	2M	11B
1403/12/11	4,379	4,345	4,379	4,353	0.05	386	2M	8B
1403/12/08	4,350	4,348	4,398	4,351	0.18	177	2M	8B
1403/12/07	4,328	4,221	4,396	4,343	0.60	270	3M	12B
1403/12/06	4,302	4,298	4,398	4,317	0.33	157	1M	4B
1403/12/05	4,393	4,290	4,393	4,303	0.49	169	2M	8B
1403/12/04	4,224	4,222	4,290	4,282	(0.16)	865	2M	7B
1403/12/01	4,300	4,254	4,340	4,289	0.16	668	2M	7B
1403/11/30	4,325	4,219	4,325	4,282	(1.02)	1,310	3M	11B
1403/11/29	4,319	4,319	4,450	4,326	(2.83)	2,361	7M	32B
1403/11/28	4,336	4,336	4,336	4,452	(0.4)	540	536K	2B
1403/11/27	4,366	4,366	4,366	4,470	(0.69)	546	922K	4B
1403/11/23	4,530	4,453	4,530	4,501	(1.94)	1,731	3M	12B
1403/11/21	4,670	4,530	4,670	4,590	(1.71)	186	3M	12B
1403/11/15	5,600	5,330	5,610	5,520	1.10	2,004	19M	105B
1403/11/14	5,400	5,380	5,510	5,460	2.06	612	5M	25B
1403/11/13	5,440	5,300	5,440	5,350	1.13	376	6M	32B
1403/11/10	5,300	5,230	5,300	5,290	2.72	377	5M	29B
1403/11/08	5,130	5,090	5,230	5,150	0.59	360	3M	14B
1403/11/07	5,260	5,050	5,270	5,120	(1.54)	892	4M	19B
1403/11/06	5,300	5,180	5,300	5,200	0.39	260	1M	7B
1403/11/03	5,260	5,080	5,330	5,180	(0.19)	616	5M	28B
1403/11/02	5,200	5,140	5,380	5,190	(1.89)	806	7M	34B
1403/11/01	5,210	5,170	5,360	5,290	(0.56)	749	2M	9B
1403/10/30	5,450	5,250	5,450	5,320	(0.19)	452	1M	7B
1403/10/29	5,410	5,230	5,410	5,330	(1.11)	251	2M	10B
1403/10/26	5,470	5,330	5,470	5,390	1.32	196	2M	12B
1403/10/24	5,240	5,240	5,430	5,320	0.57	196	2M	9B
1403/10/23	5,490	5,180	5,490	5,290	(0.94)	380	3M	14B
1403/10/22	5,510	5,240	5,510	5,340	(1.11)	880	2M	12B
1403/10/19	5,550	5,230	5,550	5,400	0.19	551	2M	12B
1403/10/18	5,380	5,370	5,390	5,390	2.86	266	5M	25B
1403/10/17	5,220	5,220	5,310	5,240	1.55	189	2M	11B
1403/10/16	5,250	5,150	5,250	5,160	1.18	235	2M	10B
1403/10/15	5,110	5,110	5,170	5,100	1.59	202	2M	12B
1403/10/12	5,020	5,010	5,090	5,020	0.10	184	714K	4B
1403/10/11	5,020	5,010	5,090	5,015	0.10	148	1M	6B
1403/10/10	4,921	4,918	5,100	5,010	(1.18)	259	3M	14B
1403/10/09	5,205	5,041	5,205	5,070	0.32	237	2M	12B
1403/10/08	5,080	4,933	5,086	5,054	2.35	319	5M	25B
1403/10/05	4,986	4,850	4,986	4,938	2.00	202	3M	13B
1403/10/04	4,932	4,932	4,932	4,841	1.09	130	1M	7B
1403/10/03	4,858	4,858	4,858	4,789	1.53	125	2M	10B
1403/10/02	4,748	4,735	4,759	4,717	2.08	197	3M	13B
1403/10/01	4,689	4,584	4,698	4,621	1.29	175	2M	10B
1403/09/28	4,500	4,495	4,688	4,562	0.18	487	2M	8B
1403/09/27	4,554	4,526	4,590	4,554	0.0	339	3M	12B
1403/09/26	4,396	4,396	4,650	4,554	0.55	171	2M	9B
1403/09/25	4,570	4,522	4,570	4,529	2.07	224	3M	13B
1403/09/24	4,514	4,451	4,514	4,437	1.23	194	2M	7B
1403/09/21	4,350	4,350	4,460	4,383	0.97	183	3M	11B
1403/09/20	4,380	4,300	4,380	4,341	(0.32)	164	3M	13B
1403/09/19	4,399	4,373	4,460	4,355	0.53	121	2M	7B
1403/09/18	4,337	4,280	4,390	4,332	(0.12)	127	1M	5B
1403/09/17	4,340	4,280	4,460	4,337	0.09	161	2M	9B
1403/09/14	4,415	4,360	4,415	4,333	1.07	152	2M	7B
1403/09/13	4,351	4,270	4,351	4,287	1.47	188	2M	9B
1403/09/12	4,228	4,228	4,263	4,225	2.08	127	3M	12B
1403/09/11	4,155	4,155	4,243	4,139	0.34	59	716K	3B
1403/09/10	4,128	4,128	4,231	4,125	0.41	85	742K	3B
1403/09/07	4,040	4,040	4,126	4,108	2.55	171	4M	15B
1403/09/06	4,047	3,948	4,047	4,006	1.93	156	3M	12B
1403/09/05	3,938	3,840	3,940	3,930	2.72	245	9M	35B
1403/09/04	3,800	3,770	3,869	3,826	1.84	248	5M	19B
1403/09/03	3,816	3,747	3,839	3,757	0.27	87	1M	5B
1403/08/30	3,813	3,730	3,813	3,747	0.24	58	2M	6B
1403/08/29	3,815	3,752	3,815	3,738	0.13	60	350K	1B
1403/08/28	3,677	3,677	3,806	3,733	1.00	139	2M	7B
1403/08/27	3,770	3,687	3,779	3,696	0.30	61	1M	5B
1403/08/26	3,700	3,620	3,741	3,685	1.43	169	3M	10B
1403/08/23	3,696	3,586	3,699	3,633	(1.7)	276	4M	16B
1403/08/22	3,700	3,595	3,715	3,696	(0.27)	111	782K	3B
1403/08/21	3,806	3,696	3,806	3,706	0.27	63	548K	2B
1403/08/20	3,746	3,746	3,786	3,696	0.54	84	778K	3B
1403/08/19	3,705	3,630	3,731	3,676	1.46	88	2M	8B
1403/08/16	3,618	3,550	3,700	3,623	0.14	64	812K	3B
1403/08/15	3,703	3,590	3,704	3,618	0.06	46	322K	1B
1403/08/14	3,616	3,616	3,624	3,616	0.0	37	127K	460M
1403/08/13	3,637	3,528	3,637	3,616	(0.58)	105	894K	3B
1403/08/12	3,709	3,651	3,726	3,637	0.53	73	898K	3B
1403/08/09	3,711	3,621	3,714	3,618	0.33	102	659K	2B
1403/08/08	3,620	3,565	3,640	3,606	2.04	136	3M	11B
1403/08/07	3,618	3,510	3,619	3,534	0.57	86	956K	3B
1403/08/06	3,582	3,550	3,585	3,514	0.95	89	2M	5B
1403/08/05	3,465	3,460	3,568	3,481	0.46	93	1M	4B
1403/08/02	3,472	3,367	3,472	3,465	(0.17)	56	325K	1B
1403/08/01	3,481	3,377	3,481	3,471	(0.29)	75	492K	2B
1403/07/30	3,484	3,410	3,530	3,481	(0.09)	48	337K	1B
1403/07/29	3,497	3,393	3,497	3,484	(0.37)	85	637K	2B
1403/07/28	3,608	3,400	3,608	3,497	(0.2)	66	540K	2B
1403/07/25	3,515	3,464	3,550	3,504	(0.31)	108	1M	5B
1403/07/24	3,570	3,490	3,570	3,515	0.0	35	223K	781M
1403/07/23	3,480	3,480	3,600	3,515	0.06	35	365K	1B
1403/07/22	3,561	3,527	3,561	3,513	0.09	140	359K	1B
1403/07/21	3,475	3,475	3,615	3,510	0.0	19	101K	356M
1403/07/18	3,539	3,514	3,539	3,510	0.17	432	977K	3B
1403/07/17	3,510	3,508	3,531	3,504	0.09	613	690K	2B
1403/07/16	3,510	3,510	3,532	3,501	0.09	174	471K	2B
1403/07/15	3,502	3,467	3,502	3,498	(0.11)	61	630K	2B
1403/07/14	3,504	3,469	3,538	3,502	(0.06)	39	447K	2B
1403/07/11	3,468	3,468	3,537	3,504	0.03	415	532K	2B
1403/07/10	3,480	3,476	3,511	3,503	(0.23)	587	1M	5B
1403/07/09	3,544	3,490	3,544	3,511	0.06	210	615K	2B
1403/07/08	3,478	3,478	3,518	3,509	(0.11)	48	719K	3B
1403/07/07	3,491	3,491	3,526	3,513	(0.37)	55	2M	6B
1403/07/04	3,425	3,425	3,594	3,526	0.0	62	524K	2B
1403/07/03	3,610	3,534	3,610	3,526	0.34	51	1M	4B
1403/07/02	3,520	3,513	3,597	3,514	0.03	46	505K	2B
1403/07/01	3,588	3,490	3,588	3,513	0.03	55	425K	1B
1403/06/28	3,585	3,523	3,585	3,512	0.06	64	415K	1B
1403/06/27	3,522	3,460	3,571	3,510	(0.06)	77	778K	3B
1403/06/26	3,410	3,410	3,588	3,512	(0.03)	522	1M	4B
1403/06/25	3,547	3,522	3,580	3,513	0.03	143	276K	977M
1403/06/24	3,610	3,490	3,610	3,512	0.0	50	368K	1B
1403/06/21	3,609	3,510	3,609	3,512	0.03	66	336K	1B
1403/06/20	3,540	3,510	3,609	3,511	0.03	30	68K	240M
1403/06/19	3,576	3,560	3,579	3,510	0.09	46	189K	674M
1403/06/18	3,507	3,500	3,595	3,507	0.0	29	179K	628M
1403/06/17	3,592	3,560	3,601	3,507	0.29	61	516K	2B
1403/06/13	3,560	3,559	3,560	3,497	0.17	51	406K	1B
1403/06/11	3,543	3,543	3,548	3,491	0.34	57	777K	3B
1403/06/10	3,530	3,481	3,534	3,479	0.40	235	1M	4B
1403/06/07	3,520	3,461	3,520	3,465	0.41	64	944K	3B
1403/06/06	3,508	3,485	3,508	3,451	0.32	323	757K	3B
1403/06/05	3,504	3,440	3,504	3,440	0.12	52	384K	1B
1403/06/03	3,470	3,436	3,490	3,436	0.12	55	514K	2B
1403/05/31	3,445	3,430	3,489	3,432	0.06	59	321K	1B
1403/05/30	3,430	3,420	3,456	3,430	0.0	42	350K	1B
1403/05/29	3,430	3,420	3,449	3,430	0.0	68	635K	2B
1403/05/28	3,478	3,420	3,494	3,430	0.12	165	1M	4B
1403/05/27	3,443	3,400	3,491	3,426	0.06	290	3M	10B
1403/05/24	3,389	3,389	3,443	3,424	0.09	130	2M	6B
1403/05/23	3,440	3,394	3,440	3,421	(0.2)	70	1M	4B
1403/05/22	3,394	3,394	3,440	3,428	0.0	359	2M	6B
1403/05/21	3,430	3,425	3,444	3,428	0.03	58	902K	3B
1403/05/20	3,393	3,393	3,458	3,427	0.0	62	1M	4B
1403/05/16	3,458	3,430	3,458	3,427	0.06	53	495K	2B
1403/05/15	3,459	3,415	3,459	3,425	0.0	118	1M	5B
1403/05/14	3,422	3,420	3,456	3,425	0.09	77	1M	5B
1403/05/13	3,430	3,340	3,505	3,422	(0.2)	333	7M	26B
1403/05/10	3,380	3,310	3,498	3,429	(0.49)	162	2M	8B
1403/05/09	3,360	3,350	3,512	3,446	(0.12)	53	404K	1B
1403/05/08	3,460	3,335	3,500	3,450	(0.23)	338	821K	3B
1403/05/06	3,528	3,390	3,528	3,458	0.09	85	1M	4B
1403/05/03	3,410	3,410	3,528	3,455	2.22	141	3M	11B
1403/05/02	3,390	3,380	3,413	3,380	0.12	66	629K	2B
1403/05/01	3,388	3,310	3,400	3,376	(0.06)	78	613K	2B
1403/04/31	3,390	3,200	3,391	3,378	(0.35)	117	2M	5B
1403/04/30	3,478	3,321	3,510	3,390	(0.06)	90	644K	2B
1403/04/27	3,400	3,380	3,420	3,392	0.03	53	379K	1B
1403/04/24	3,397	3,370	3,400	3,391	0.06	82	2M	7B
1403/04/23	3,420	3,340	3,420	3,389	(0.12)	72	752K	3B
1403/04/20	3,400	3,370	3,428	3,393	0.0	50	321K	1B
1403/04/19	3,445	3,360	3,445	3,393	(0.03)	60	581K	2B
1403/04/18	3,450	3,301	3,450	3,394	(0.56)	147	3M	11B
1403/04/17	3,390	3,370	3,460	3,413	0.18	127	1M	4B
1403/04/16	3,380	3,380	3,457	3,407	4.45	195	4M	12B
1403/04/13	3,260	3,220	3,360	3,262	0.12	75	1M	3B
1403/04/12	3,338	3,260	3,338	3,258	0.43	80	2M	5B
1403/04/11	3,250	3,235	3,275	3,244	0.06	56	604K	2B
1403/04/10	3,248	3,164	3,298	3,242	(0.18)	82	475K	2B
1403/04/09	3,250	3,210	3,348	3,248	0.40	99	2M	6B
1403/04/06	3,286	3,250	3,287	3,235	0.37	50	2M	6B
1403/04/04	3,204	3,204	3,268	3,223	0.59	130	2M	7B
1403/04/03	3,201	3,145	3,210	3,204	1.78	160	6M	20B
1403/04/02	3,081	3,081	3,201	3,148	0.29	104	2M	6B
1403/03/30	3,137	3,130	3,160	3,139	0.06	130	2M	7B
1403/03/29	3,133	3,133	3,180	3,137	0.16	60	2M	5B
1403/03/27	3,085	3,085	3,115	3,132	(0.32)	62	1M	4B
1403/03/26	3,150	3,085	3,150	3,142	(0.16)	80	625K	2B
1403/03/23	3,183	3,140	3,183	3,147	0.13	122	1M	4B
1403/03/22	3,155	3,092	3,192	3,143	(0.38)	171	2M	6B
1403/03/21	3,051	3,051	3,163	3,155	1.74	141	4M	14B
1403/03/20	3,068	3,060	3,105	3,101	(0.1)	129	616K	2B
1403/03/19	3,114	3,052	3,152	3,104	(0.32)	173	1M	4B
1403/03/16	3,158	3,073	3,160	3,114	0.13	135	1M	4B
1403/03/13	3,120	3,060	3,120	3,110	(0.03)	198	1M	4B
1403/03/12	3,150	3,053	3,158	3,111	(0.13)	143	1M	3B
1403/03/09	3,148	3,140	3,157	3,115	0.61	226	2M	5B
1403/03/08	3,028	3,028	3,147	3,096	0.32	331	2M	5B
1403/03/07	3,039	3,039	3,143	3,086	(0.48)	210	2M	6B
1403/03/06	3,108	3,046	3,108	3,101	(0.23)	68	644K	2B
1403/03/05	3,112	3,085	3,120	3,108	(0.03)	255	1M	4B
1403/03/01	3,051	3,051	3,139	3,109	(0.03)	159	571K	2B
1403/02/30	3,165	3,011	3,177	3,110	(1.08)	461	4M	12B
1403/02/29	3,250	3,115	3,250	3,144	0.13	245	2M	7B
1403/02/26	3,233	3,101	3,233	3,140	(0.29)	311	4M	11B
1403/02/25	3,125	3,081	3,239	3,149	2.07	408	4M	14B
1403/02/24	3,119	3,050	3,129	3,085	0.13	234	3M	11B
1403/02/23	3,150	3,050	3,150	3,081	(0.03)	557	19M	59B
1403/02/22	3,183	3,035	3,184	3,082	(2.16)	776	20M	61B
1403/02/19	3,250	3,135	3,335	3,150	(4.52)	759	14M	44B
1403/02/18	3,342	3,210	3,367	3,299	(1.29)	412	2M	7B
1403/02/17	3,354	3,255	3,354	3,342	(0.36)	195	760K	2B
1403/02/16	3,321	3,265	3,403	3,354	(1.06)	415	2M	7B
1403/02/12	3,399	3,306	3,399	3,390	(0.26)	243	811K	3B
1403/02/11	3,416	3,310	3,427	3,399	(0.5)	227	1M	5B
1403/02/10	3,446	3,380	3,477	3,416	0.0	148	974K	3B
1403/02/09	3,343	3,343	3,461	3,416	(0.35)	306	5M	16B
1403/02/08	3,430	3,380	3,500	3,428	(0.03)	294	2M	8B
1403/02/05	3,320	3,320	3,475	3,429	(0.29)	500	12M	43B
1403/02/04	3,548	3,425	3,548	3,439	0.09	181	942K	3B
1403/02/03	3,552	3,433	3,552	3,436	0.09	109	1M	4B
1403/02/02	3,543	3,450	3,551	3,433	0.41	82	721K	3B
1403/02/01	3,470	3,420	3,543	3,419	1.30	175	2M	5B
1403/01/29	3,373	3,373	3,406	3,375	0.06	79	317K	1B
1403/01/28	3,390	3,360	3,403	3,373	0.09	342	2M	6B
1403/01/27	3,370	3,370	3,392	3,370	0.33	230	2M	5B
1403/01/26	3,339	3,339	3,390	3,359	(0.39)	60	2M	6B
1403/01/25	3,396	3,237	3,396	3,372	(0.71)	244	1M	5B
1403/01/21	3,437	3,393	3,437	3,396	0.09	216	1M	4B
1403/01/20	3,443	3,383	3,452	3,393	0.30	171	1M	5B
1403/01/19	3,380	3,330	3,410	3,383	(0.18)	166	1M	5B
1403/01/18	3,469	3,301	3,469	3,389	(0.29)	226	2M	7B
1403/01/15	3,409	3,395	3,469	3,399	0.03	134	1M	4B
1403/01/14	3,398	3,380	3,420	3,398	0.0	250	2M	6B
1403/01/11	3,361	3,361	3,478	3,398	0.03	106	493K	2B
1403/01/08	3,394	3,394	3,474	3,397	0.12	104	486K	2B
1403/01/07	3,391	3,385	3,497	3,393	0.12	168	1M	4B
1403/01/06	3,408	3,360	3,408	3,389	0.0	330	3M	10B
1403/01/05	3,391	3,380	3,425	3,389	0.15	212	2M	8B
1402/12/28	3,299	3,299	3,409	3,384	0.18	240	2M	7B
1402/12/27	3,401	3,370	3,414	3,378	0.15	233	2M	6B
1402/12/26	3,260	3,260	3,406	3,373	0.06	287	2M	7B
1402/12/23	3,412	3,262	3,412	3,371	(0.82)	303	2M	6B
1402/12/22	3,411	3,320	3,414	3,399	(0.23)	182	2M	5B
1402/12/21	3,410	3,390	3,450	3,407	(0.03)	180	2M	8B
1402/12/20	3,400	3,400	3,470	3,408	0.15	428	1M	4B
1402/12/16	3,406	3,351	3,429	3,403	(0.09)	119	810K	3B
1402/12/15	3,430	3,349	3,459	3,406	0.03	151	1M	4B
1402/12/14	3,367	3,320	3,488	3,405	0.0	95	476K	2B
1402/12/13	3,439	3,403	3,490	3,405	0.83	142	2M	6B
1402/12/12	3,378	3,365	3,439	3,377	0.48	151	2M	6B
1402/12/09	3,276	3,276	3,450	3,361	0.93	262	2M	6B
1402/12/08	3,366	3,250	3,366	3,330	(0.72)	226	2M	5B
1402/12/07	3,434	3,240	3,434	3,354	(0.71)	194	2M	6B
1402/12/05	3,400	3,298	3,430	3,378	(0.3)	181	1M	4B
1402/12/02	3,471	3,370	3,471	3,388	0.0	201	2M	6B
1402/12/01	3,496	3,375	3,496	3,388	(0.06)	199	3M	10B
1402/11/30	3,496	3,410	3,496	3,390	0.24	110	578K	2B
1402/11/29	3,345	3,345	3,439	3,382	0.33	208	2M	6B
1402/11/28	3,404	3,290	3,404	3,371	(0.97)	334	2M	7B
1402/11/25	3,450	3,387	3,583	3,404	(4.52)	609	7M	25B
1402/11/24	3,775	3,562	3,775	3,565	(4.91)	635	13M	45B
1402/11/23	3,747	3,747	4,045	3,749	(4.94)	465	9M	35B
1402/11/16	4,600	4,585	4,735	4,685	3.88	754	16M	77B
1402/11/15	4,451	4,418	4,590	4,510	0.24	466	7M	31B
1402/11/14	4,590	4,475	4,590	4,499	0.60	401	8M	34B
1402/11/11	4,545	4,410	4,545	4,472	1.57	451	11M	48B
1402/11/10	4,460	4,390	4,460	4,403	0.34	420	3M	15B
1402/11/09	4,385	4,360	4,405	4,388	0.07	371	11M	50B
1402/11/08	4,400	4,358	4,400	4,385	0.05	155	1M	6B
1402/11/07	4,399	4,349	4,420	4,383	(0.11)	197	2M	7B
1402/11/04	4,390	4,340	4,400	4,388	0.87	238	4M	19B
1402/11/03	4,270	4,270	4,378	4,350	1.16	304	8M	34B
1402/11/02	4,318	4,281	4,370	4,300	0.30	140	2M	8B
1402/11/01	4,291	4,260	4,319	4,287	(0.51)	155	659K	3B
1402/10/30	4,340	4,294	4,350	4,309	(0.69)	158	738K	3B
1402/10/27	4,272	4,272	4,360	4,339	0.23	129	680K	3B
1402/10/26	4,276	4,276	4,359	4,329	(0.21)	135	510K	2B
1402/10/25	4,340	4,320	4,358	4,338	(0.53)	104	618K	3B
1402/10/24	4,387	4,300	4,388	4,361	1.09	110	514K	2B
1402/10/23	4,310	4,270	4,350	4,314	(0.09)	131	689K	3B
1402/10/20	4,388	4,295	4,390	4,318	(0.46)	113	1M	5B
1402/10/19	4,286	4,286	4,390	4,338	0.60	109	1M	5B
1402/10/18	4,304	4,277	4,380	4,312	(0.69)	162	1M	4B
1402/10/17	4,302	4,302	4,420	4,342	(0.32)	320	6M	28B
1402/10/16	4,335	4,300	4,385	4,356	1.56	271	2M	9B
1402/10/13	4,298	4,257	4,310	4,289	0.26	290	1M	5B
1402/10/12	4,300	4,228	4,300	4,278	0.42	127	423K	2B
1402/10/11	4,212	4,212	4,304	4,260	1.14	218	2M	7B
1402/10/10	4,167	4,167	4,280	4,212	(0.09)	178	2M	9B
1402/10/09	4,290	4,163	4,300	4,216	(0.02)	273	3M	13B
1402/10/06	4,160	4,160	4,280	4,217	0.43	111	740K	3B
1402/10/05	4,248	4,152	4,248	4,199	0.07	156	1M	5B
1402/10/04	4,105	4,105	4,229	4,196	0.07	240	2M	8B
1402/10/03	4,141	4,141	4,230	4,193	0.26	144	599K	3B
1402/10/02	4,226	4,085	4,306	4,182	(1.76)	210	2M	6B
1402/09/29	4,300	4,220	4,307	4,257	0.09	124	1M	5B
1402/09/28	4,288	4,181	4,289	4,253	(0.3)	248	2M	10B
1402/09/27	4,290	4,208	4,290	4,266	0.23	190	1M	4B
1402/09/25	4,291	4,227	4,291	4,256	0.69	179	1M	6B
1402/09/22	4,200	4,190	4,299	4,227	0.43	148	575K	2B
1402/09/21	4,280	4,200	4,280	4,209	(0.82)	159	681K	3B
1402/09/20	4,269	4,154	4,269	4,244	2.56	186	2M	9B
1402/09/19	4,130	4,101	4,170	4,138	(0.5)	138	962K	4B
1402/09/18	4,133	4,132	4,240	4,159	(0.12)	151	871K	4B
1402/09/15	4,260	4,132	4,306	4,164	(1.95)	210	1M	6B
1402/09/14	4,141	4,089	4,313	4,247	1.99	229	3M	12B
1402/09/13	4,159	4,126	4,200	4,164	1.09	205	1M	5B
1402/09/12	4,166	4,086	4,166	4,119	0.27	261	6M	23B
1402/09/11	3,961	3,961	4,160	4,108	2.85	330	4M	15B
1402/09/08	3,880	3,805	4,051	3,994	3.50	277	4M	15B
1402/09/07	3,870	3,806	3,880	3,859	0.29	145	2M	6B
1402/09/06	3,785	3,785	3,878	3,848	0.60	184	1M	5B
1402/09/05	3,879	3,780	3,880	3,825	(0.05)	146	1M	4B
1402/09/04	3,870	3,802	3,890	3,827	(1.11)	254	2M	7B
1402/09/01	3,785	3,785	3,892	3,870	1.20	135	1M	5B
1402/08/30	3,770	3,761	3,850	3,824	0.13	205	2M	8B
1402/08/29	3,800	3,740	3,892	3,819	(0.24)	205	2M	6B
1402/08/28	3,950	3,765	3,950	3,828	(1.29)	297	2M	8B
1402/08/27	3,899	3,812	3,930	3,878	0.0	184	1M	5B
1402/08/24	3,920	3,855	3,939	3,878	(0.18)	167	947K	4B
1402/08/23	3,905	3,860	3,920	3,885	0.13	180	1M	5B
1402/08/22	3,900	3,800	3,905	3,880	1.62	112	481K	2B
1402/08/21	3,796	3,770	3,899	3,818	(0.03)	217	1M	6B
1402/08/20	3,759	3,759	3,844	3,819	0.0	175	902K	3B
1402/08/17	3,810	3,760	3,844	3,819	(0.29)	229	3M	10B
1402/08/16	3,760	3,760	3,870	3,830	0.16	306	2M	9B
1402/08/15	3,800	3,756	3,850	3,824	0.76	205	1M	6B
1402/08/14	3,740	3,718	3,850	3,795	0.50	140	904K	3B
1402/08/13	3,800	3,740	3,840	3,776	0.32	212	2M	7B
1402/08/10	3,700	3,699	3,850	3,764	(0.37)	221	3M	10B
1402/08/09	3,786	3,726	3,840	3,778	(0.16)	118	1M	4B
1402/08/08	3,778	3,660	3,850	3,784	0.21	249	2M	8B
1402/08/07	3,670	3,660	3,855	3,776	1.56	169	982K	4B
1402/08/06	3,670	3,622	3,810	3,718	(0.32)	420	5M	18B
1402/07/25	5,240	5,180	5,420	5,270	0.57	768	9M	47B
1402/07/24	5,160	5,160	5,330	5,240	0.77	158	1M	7B
1402/07/23	5,210	5,110	5,290	5,200	1.76	250	3M	15B
1402/07/22	5,220	5,080	5,220	5,110	(0.39)	323	3M	16B
1402/07/19	5,190	5,080	5,240	5,130	0.39	226	2M	10B
1402/07/18	5,140	5,070	5,200	5,110	(0.58)	279	2M	11B
1402/07/17	5,110	5,070	5,280	5,140	(0.96)	265	2M	8B
1402/07/16	5,220	5,160	5,450	5,190	(4.42)	993	6M	29B
1402/07/15	5,490	5,300	5,510	5,430	1.88	754	6M	34B
1402/07/12	5,280	5,220	5,470	5,330	0.95	294	2M	12B
1402/07/10	5,160	5,160	5,380	5,280	0.19	389	2M	10B
1402/07/09	5,300	5,200	5,460	5,270	(2.04)	315	2M	10B
1402/07/08	5,370	5,340	5,500	5,380	(0.74)	350	2M	10B
1402/07/05	5,470	5,380	5,490	5,420	(0.37)	312	1M	8B
1402/07/04	5,420	5,300	5,490	5,440	1.87	287	2M	9B
1402/07/03	5,340	5,210	5,500	5,340	(1.48)	777	6M	30B
1402/07/01	5,550	5,350	5,550	5,420	(0.37)	438	2M	13B
1402/06/29	5,530	5,300	5,600	5,440	(0.73)	737	5M	27B
1402/06/28	5,800	5,370	5,800	5,480	(2.84)	1,214	10M	57B
1402/06/27	5,650	5,400	5,670	5,640	4.44	1,086	16M	88B
1402/06/26	5,300	5,260	5,440	5,400	4.05	718	9M	50B
1402/06/22	5,120	5,120	5,270	5,190	0.39	192	2M	8B
1402/06/21	5,110	5,110	5,200	5,170	0.39	132	883K	5B
1402/06/20	5,110	5,110	5,200	5,150	0.0	199	1M	6B
1402/06/19	5,130	5,090	5,270	5,150	(0.39)	323	2M	10B
1402/06/18	5,280	5,120	5,290	5,170	(0.77)	424	2M	10B
1402/06/14	5,190	5,150	5,280	5,210	0.0	536	2M	10B
1402/06/13	5,150	5,140	5,250	5,210	0.19	249	1M	7B
1402/06/12	5,150	5,140	5,270	5,200	0.0	301	2M	10B
1402/06/11	5,130	5,130	5,290	5,200	0.19	234	1M	6B
1402/06/08	5,200	5,110	5,300	5,190	(0.76)	378	3M	17B
1402/06/07	5,200	5,180	5,330	5,230	(0.76)	242	1M	6B
1402/06/06	5,150	5,140	5,350	5,270	0.38	475	3M	15B
1402/06/05	5,190	5,090	5,350	5,250	0.19	338	3M	16B
1402/06/04	5,150	5,150	5,340	5,240	1.16	247	1M	6B
1402/06/01	5,020	5,020	5,310	5,180	1.37	440	2M	9B
1402/05/31	5,140	5,030	5,290	5,110	(2.67)	704	3M	17B
1402/05/30	5,220	5,140	5,380	5,250	(1.5)	476	2M	10B
1402/05/29	5,230	5,230	5,390	5,330	0.95	112	625K	3B
1402/05/28	5,060	5,050	5,320	5,280	3.73	443	4M	23B
1402/05/25	5,070	5,040	5,340	5,090	(2.86)	627	3M	15B
1402/05/24	5,360	5,150	5,470	5,240	(1.32)	312	2M	10B
1402/05/23	5,200	5,200	5,410	5,310	(0.56)	235	2M	11B
1402/05/22	5,170	5,170	5,430	5,340	0.95	227	2M	8B
1402/05/21	5,340	5,170	5,390	5,290	0.38	416	3M	15B
1402/05/18	5,130	5,130	5,350	5,270	1.74	179	1M	8B
1402/05/17	5,150	5,010	5,290	5,180	(0.96)	454	2M	12B
1402/05/16	5,300	5,170	5,340	5,230	0.77	510	2M	9B
1402/05/15	5,290	5,090	5,420	5,190	(2.44)	829	4M	23B
1402/05/14	5,370	5,260	5,570	5,320	(1.3)	881	5M	26B
1402/05/10	5,470	5,290	5,520	5,390	0.37	342	3M	16B
1402/05/09	5,300	5,280	5,550	5,370	0.56	472	4M	24B
1402/05/08	5,620	5,240	5,620	5,340	(3.09)	611	5M	25B
1402/05/07	5,650	5,430	5,650	5,510	(1.78)	573	4M	21B
1402/05/04	5,610	5,550	5,690	5,610	(1.41)	384	2M	13B
1402/05/03	5,750	5,600	5,790	5,690	(1.9)	711	4M	26B
1402/05/02	5,770	5,580	5,970	5,800	1.93	859	8M	45B
1402/05/01	5,430	5,410	5,700	5,690	4.79	469	13M	74B
1402/04/31	5,600	5,380	5,690	5,430	(4.06)	597	8M	45B
1402/04/28	5,790	5,540	5,850	5,660	(2.41)	898	8M	45B
1402/04/27	5,550	5,550	5,890	5,800	2.65	379	3M	16B
1402/04/26	5,890	5,510	5,890	5,650	(1.57)	699	5M	28B
1402/04/25	5,920	5,480	5,920	5,740	0.35	850	7M	43B
1402/04/24	5,680	5,530	5,750	5,720	4.38	682	10M	57B
1402/04/21	5,610	5,430	5,780	5,480	(4.03)	392	5M	28B
1402/04/20	5,860	5,600	5,900	5,710	(1.72)	641	4M	25B
1402/04/19	5,700	5,700	5,980	5,810	0.35	394	3M	19B
1402/04/18	5,700	5,700	5,890	5,790	(0.86)	588	6M	32B
1402/04/17	6,080	5,710	6,080	5,840	(1.52)	949	7M	41B
1402/04/14	5,790	5,710	6,100	5,930	2.07	1,865	26M	156B
1402/04/13	5,900	5,700	5,900	5,810	0.69	911	14M	80B
1402/04/12	5,700	5,510	5,870	5,770	2.85	714	14M	79B
1402/04/11	5,490	5,470	5,760	5,610	2.19	520	9M	51B
1402/04/10	5,590	5,430	5,590	5,490	0.18	361	4M	19B
1402/04/07	5,290	5,290	5,600	5,480	2.43	541	7M	38B
1402/04/06	5,050	5,050	5,370	5,350	4.49	611	18M	94B
1402/04/05	5,050	5,050	5,210	5,120	2.40	467	4M	20B
1402/04/04	5,020	4,920	5,130	5,000	(0.2)	431	3M	17B
1402/04/03	4,980	4,900	5,160	5,010	0.0	241	1M	6B
1402/03/31	5,110	4,940	5,110	5,010	(0.6)	294	1M	6B
1402/03/30	5,130	4,900	5,130	5,040	2.44	329	2M	8B
1402/03/29	5,030	4,830	5,050	4,920	1.65	400	4M	19B
1402/03/28	4,950	4,710	5,070	4,840	(2.22)	729	8M	41B
1402/03/27	5,060	4,850	5,140	4,950	(2.17)	1,080	9M	46B
1402/03/24	5,180	4,950	5,340	5,060	(0.59)	657	4M	21B
1402/03/23	5,190	5,000	5,360	5,090	(2.49)	519	5M	28B
1402/03/22	5,450	5,190	5,650	5,220	(4.4)	497	9M	49B
1402/03/21	5,510	5,410	5,650	5,460	(4.04)	578	5M	26B
1402/03/20	5,890	5,590	5,890	5,690	0.0	760	9M	52B
1402/03/17	5,410	5,410	5,700	5,690	4.79	690	26M	147B
1402/03/16	5,400	5,340	5,520	5,430	0.18	675	4M	20B
1402/03/13	5,310	5,310	5,590	5,420	0.0	315	1M	6B
1402/03/10	5,320	5,320	5,500	5,420	(0.55)	559	2M	10B
1402/03/09	5,590	5,400	5,660	5,450	(1.09)	835	4M	19B
1402/03/08	5,410	5,390	5,630	5,510	2.42	516	2M	13B
1402/03/07	5,500	5,320	5,610	5,380	(2.71)	665	2M	11B
1402/03/06	5,650	5,400	5,800	5,530	(2.64)	1,296	6M	36B
1402/03/03	5,730	5,580	5,800	5,680	(2.24)	1,010	6M	32B
1402/03/02	5,800	5,730	5,900	5,810	(0.68)	969	4M	25B
1402/03/01	6,080	5,770	6,080	5,850	0.52	570	2M	11B
1402/02/31	5,830	5,730	5,990	5,820	(2.18)	1,397	5M	28B
1402/02/30	5,920	5,890	6,100	5,950	1.19	374	2M	9B
1402/02/27	5,840	5,830	6,020	5,880	0.34	560	2M	10B
1402/02/25	6,040	5,810	6,040	5,860	1.03	266	1M	7B
1402/02/24	5,920	5,660	5,920	5,800	0.52	817	3M	16B
1402/02/23	6,100	5,670	6,100	5,770	(3.19)	618	2M	11B
1402/02/20	6,200	5,850	6,270	5,960	(0.33)	1,279	3M	16B
1402/02/19	5,820	5,820	6,040	5,980	3.82	730	5M	29B
1402/02/18	5,860	5,750	5,990	5,760	(4.79)	874	9M	55B
1402/02/17	6,270	6,040	6,290	6,050	(4.72)	786	8M	50B
1402/02/16	6,410	6,270	6,520	6,350	(2.31)	1,622	5M	31B
1402/02/13	6,750	6,410	6,750	6,500	(1.22)	809	3M	20B
1402/02/12	6,530	6,500	6,680	6,580	(2.23)	1,151	6M	41B
1402/02/11	6,930	6,490	6,980	6,730	(1.17)	1,052	10M	64B
1402/02/10	6,550	6,550	6,930	6,810	3.18	720	12M	79B
1402/02/09	6,630	6,500	6,710	6,600	2.33	711	12M	78B
1402/02/06	6,430	6,170	6,460	6,450	4.71	928	34M	221B
1402/02/05	6,090	6,080	6,160	6,160	4.94	337	9M	57B
1402/02/04	5,820	5,700	5,930	5,870	3.89	469	5M	29B
1402/01/30	5,430	5,430	5,700	5,650	4.05	533	5M	27B
1402/01/29	5,540	5,370	5,540	5,430	0.74	706	5M	25B
1402/01/28	5,410	5,350	5,520	5,390	0.75	329	1M	6B
1402/01/27	5,550	5,300	5,550	5,350	1.13	295	2M	9B
1402/01/26	5,180	5,180	5,300	5,290	4.75	467	7M	40B
1402/01/22	5,010	4,960	5,160	5,050	0.28	607	4M	21B
1402/01/21	5,189	4,950	5,189	5,036	0.40	715	5M	25B
1402/01/20	4,860	4,860	5,107	5,016	3.13	638	5M	28B
1402/01/19	4,872	4,748	4,954	4,864	2.44	362	2M	11B
1402/01/16	4,820	4,733	4,820	4,748	0.30	426	2M	7B
1402/01/15	4,690	4,690	4,877	4,734	0.38	326	904K	4B
1402/01/14	4,880	4,702	4,880	4,716	0.55	507	1M	6B
1402/01/09	4,797	4,660	4,838	4,690	0.60	268	1M	7B
1402/01/08	4,588	4,587	4,720	4,662	0.24	410	2M	10B
1402/01/06	4,570	4,431	4,720	4,646	(0.36)	335	1M	5B
1402/01/05	4,864	4,636	4,864	4,663	0.13	426	2M	8B
1401/12/28	4,630	4,600	4,800	4,657	0.52	540	3M	16B
1401/12/27	4,738	4,601	4,785	4,633	0.72	355	2M	8B
1401/12/24	4,530	4,520	4,697	4,600	(0.09)	548	2M	8B
1401/12/23	4,555	4,512	4,660	4,604	(1.2)	1,002	2M	9B
1401/12/22	4,714	4,600	4,859	4,660	(0.3)	320	1M	6B
1401/12/21	4,495	4,495	4,712	4,674	4.10	492	6M	27B
1401/12/20	4,501	4,453	4,620	4,490	1.08	317	2M	8B
1401/12/16	4,369	4,369	4,580	4,442	0.63	290	1M	6B
1401/12/15	4,452	4,370	4,555	4,414	(0.02)	291	926K	4B
1401/12/14	4,499	4,401	4,530	4,415	1.08	297	1M	6B
1401/12/13	4,392	4,251	4,498	4,368	(0.34)	397	1M	5B
1401/12/10	4,499	4,295	4,499	4,383	(1.44)	1,047	2M	10B
1401/12/09	4,490	4,361	4,598	4,447	(0.87)	752	2M	8B
1401/12/08	4,473	4,431	4,588	4,486	1.31	820	3M	14B
1401/12/07	4,474	4,310	4,474	4,428	3.92	228	4M	17B
1401/11/26	4,998	4,995	5,172	5,159	4.73	564	8M	41B
1401/11/25	4,900	4,900	4,999	4,926	2.03	243	3M	13B
1401/11/24	4,800	4,800	4,910	4,828	1.11	142	2M	9B
1401/11/23	4,661	4,661	4,864	4,775	0.57	184	1M	6B
1401/11/19	4,736	4,736	4,858	4,748	1.13	204	2M	8B
1401/11/18	4,800	4,702	4,800	4,695	0.38	170	1M	6B
1401/11/17	4,690	4,660	4,760	4,677	0.32	193	851K	4B
1401/11/16	4,760	4,600	4,778	4,662	0.15	359	2M	7B
1401/11/12	4,701	4,680	4,760	4,655	0.47	185	826K	4B
1401/11/11	4,790	4,700	4,790	4,633	0.61	256	775K	4B
1401/11/10	4,780	4,525	4,805	4,605	(3.32)	414	5M	22B
1401/11/09	4,781	4,686	4,855	4,763	(0.98)	369	2M	12B
1401/11/08	4,760	4,700	4,850	4,810	(0.95)	278	2M	9B
1401/11/05	4,929	4,770	4,929	4,856	(1.28)	346	2M	10B
1401/11/04	4,857	4,857	4,970	4,919	(0.08)	222	2M	10B
1401/11/03	4,900	4,862	5,018	4,923	0.41	219	1M	6B
1401/11/02	4,944	4,850	4,944	4,903	(0.12)	242	986K	5B
1401/11/01	4,900	4,866	4,977	4,909	(0.3)	268	1M	7B
1401/10/28	4,990	4,880	4,990	4,924	0.04	304	866K	4B
1401/10/27	4,880	4,880	4,988	4,922	1.95	390	3M	13B
1401/10/26	4,750	4,750	4,905	4,828	0.88	282	2M	7B
1401/10/24	4,847	4,730	4,848	4,786	0.10	196	2M	8B
1401/10/21	4,842	4,750	4,842	4,781	0.10	376	2M	8B
1401/10/20	4,777	4,765	4,847	4,776	0.38	268	1M	7B
1401/10/19	4,830	4,755	4,830	4,758	0.08	272	999K	5B
1401/10/18	4,798	4,720	4,827	4,754	0.44	342	3M	12B
1401/10/17	4,750	4,690	4,780	4,733	(0.59)	407	5M	24B
1401/10/14	4,769	4,741	4,813	4,761	0.0	132	612K	3B
1401/10/13	4,829	4,715	4,829	4,761	(0.04)	189	1M	6B
1401/10/12	4,751	4,612	4,896	4,763	(0.63)	367	3M	13B
1401/10/11	4,690	4,680	4,897	4,793	(0.85)	226	1M	6B
1401/10/10	4,930	4,745	4,930	4,834	(1.04)	431	2M	11B
1401/10/07	4,845	4,750	4,982	4,885	2.95	529	4M	18B
1401/10/05	4,818	4,665	4,818	4,745	(1.41)	562	2M	12B
1401/10/04	4,820	4,775	4,944	4,813	(1.17)	554	3M	16B
1401/10/03	5,067	4,815	5,067	4,870	(1.52)	569	4M	17B
1401/09/30	4,950	4,900	5,051	4,945	2.79	316	3M	13B
1401/09/29	4,720	4,610	4,916	4,811	2.76	385	4M	19B
1401/09/28	4,799	4,632	4,799	4,682	(2.98)	583	4M	17B
1401/09/27	4,646	4,646	4,855	4,826	4.37	608	6M	28B
1401/09/26	4,491	4,491	4,631	4,624	4.83	271	5M	22B
1401/09/23	4,349	4,200	4,473	4,411	3.54	446	5M	23B
1401/09/22	4,179	4,179	4,289	4,260	4.28	282	3M	14B
1401/09/21	4,158	4,061	4,195	4,085	0.81	184	1M	4B
1401/09/20	3,910	3,910	4,080	4,052	(0.07)	124	783K	3B
1401/09/19	4,060	3,908	4,130	4,055	(1.17)	299	2M	9B
1401/09/16	4,058	4,004	4,114	4,103	(1.06)	487	2M	8B
1401/09/15	4,158	4,070	4,239	4,147	(2.88)	452	3M	13B
1401/09/14	4,277	4,227	4,277	4,270	4.81	718	14M	60B
1401/09/13	4,074	4,074	4,074	4,074	5.00	111	5M	22B
1401/09/05	6,100	5,900	6,100	5,930	0.51	232	1M	8B
1401/09/02	6,010	5,840	6,010	5,900	0.17	188	1M	7B
1401/09/01	5,990	5,880	6,010	5,890	2.79	449	2M	11B
1401/08/30	5,680	5,530	5,790	5,730	3.80	274	2M	14B
1401/08/29	5,400	5,400	5,680	5,520	0.36	80	524K	3B
1401/08/28	5,470	5,470	5,640	5,500	0.18	87	598K	3B
1401/08/25	5,500	5,300	5,600	5,490	0.0	67	230K	1B
1401/08/24	5,570	5,490	5,570	5,490	0.0	37	89K	489M
1401/08/23	5,490	5,480	5,620	5,490	0.37	113	947K	5B
1401/08/22	5,450	5,380	5,580	5,470	(0.18)	81	474K	3B
1401/08/21	5,450	5,450	5,630	5,480	0.18	93	571K	3B
1401/08/18	5,450	5,360	5,610	5,470	0.0	132	1M	6B
1401/08/17	5,440	5,440	5,620	5,470	2.05	145	1M	8B
1401/08/16	5,400	5,300	5,520	5,360	1.90	186	1M	7B
1401/08/15	5,260	5,260	5,400	5,260	0.19	65	391K	2B
1401/08/14	5,250	5,250	5,340	5,250	0.19	116	651K	3B
1401/08/11	5,300	5,200	5,300	5,240	0.0	94	590K	3B
1401/08/10	5,240	5,240	5,280	5,240	0.0	40	226K	1B
1401/08/09	5,230	5,200	5,300	5,240	(0.19)	91	702K	4B
1401/08/08	5,230	5,160	5,300	5,250	(0.19)	80	711K	4B
1401/08/07	5,260	5,180	5,260	5,260	0.0	66	290K	2B
1401/08/04	5,180	5,180	5,280	5,260	(0.19)	89	413K	2B
1401/08/03	5,280	5,190	5,320	5,270	(0.19)	76	436K	2B
1401/08/02	5,330	5,220	5,330	5,280	0.0	48	308K	2B
1401/08/01	5,280	5,240	5,340	5,280	0.0	97	328K	2B
1401/07/30	5,300	5,270	5,340	5,280	0.0	60	428K	2B
1401/07/27	5,270	5,270	5,320	5,280	0.0	43	475K	3B
1401/07/26	5,200	5,200	5,350	5,280	0.0	36	116K	617M
1401/07/25	5,270	5,230	5,330	5,280	0.0	78	1M	7B
1401/07/24	5,280	5,260	5,320	5,280	0.19	88	1M	7B
1401/07/23	5,310	5,260	5,340	5,270	0.0	56	366K	2B
1401/07/20	5,330	5,240	5,330	5,270	0.0	61	615K	3B
1401/07/19	5,300	5,240	5,340	5,270	0.19	76	709K	4B
1401/07/18	5,160	5,160	5,270	5,260	(0.19)	132	999K	5B
1401/07/17	5,130	5,130	5,270	5,270	(0.19)	75	352K	2B
1401/07/16	5,250	5,230	5,360	5,280	0.0	78	488K	3B
1401/07/12	5,270	5,240	5,300	5,280	0.0	50	149K	782M
1401/07/11	5,250	5,240	5,310	5,280	0.0	48	282K	1B
1401/07/10	5,240	5,220	5,310	5,280	0.19	116	2M	10B
1401/07/09	5,250	5,220	5,310	5,270	0.0	95	1M	6B
1401/07/06	5,280	5,250	5,350	5,270	0.38	84	790K	4B
1401/07/04	5,100	5,100	5,310	5,250	0.19	82	685K	4B
1401/07/02	5,100	5,100	5,290	5,240	0.0	89	392K	2B
1401/06/30	5,250	5,200	5,270	5,240	0.0	59	440K	2B
1401/06/29	5,250	5,230	5,300	5,240	0.0	52	318K	2B
1401/06/28	5,250	5,180	5,290	5,240	0.0	80	521K	3B
1401/06/27	5,320	5,170	5,320	5,240	0.0	90	494K	3B
1401/06/23	5,210	5,210	5,320	5,240	0.0	60	848K	4B
1401/06/22	5,250	5,220	5,290	5,240	0.0	58	332K	2B
1401/06/21	5,130	5,100	5,310	5,240	(0.76)	153	1M	7B
1401/06/20	5,300	5,210	5,330	5,280	(0.19)	69	420K	2B
1401/06/19	5,390	5,230	5,390	5,290	0.0	99	364K	2B
1401/06/16	5,290	5,230	5,340	5,290	0.0	70	1M	6B
1401/06/15	5,290	5,220	5,350	5,290	0.0	69	830K	4B
1401/06/14	5,330	5,210	5,330	5,290	0.0	49	191K	1B
1401/06/13	5,250	5,220	5,330	5,290	0.0	51	169K	885M
1401/06/12	5,290	5,200	5,290	5,290	(0.19)	129	484K	3B
1401/06/09	5,210	5,210	5,320	5,300	0.0	59	144K	758M
1401/06/08	5,230	5,200	5,420	5,300	0.0	91	1M	6B
1401/06/07	5,310	5,310	5,470	5,300	0.19	59	222K	1B
1401/06/06	5,250	5,250	5,450	5,290	0.19	59	262K	1B
1401/06/05	5,280	5,270	5,420	5,280	0.19	94	494K	3B
1401/06/02	5,250	5,220	5,470	5,270	0.57	102	574K	3B
1401/06/01	5,240	5,200	5,350	5,240	0.0	74	455K	2B
1401/05/31	5,250	5,180	5,290	5,240	0.0	71	783K	4B
1401/05/30	5,180	5,160	5,290	5,240	0.19	53	835K	4B
1401/05/29	5,300	5,240	5,300	5,230	0.0	63	331K	2B
1401/05/26	5,310	5,210	5,320	5,230	0.0	39	159K	837M
1401/05/25	5,310	5,170	5,310	5,230	0.0	74	214K	1B
1401/05/24	5,200	5,200	5,310	5,230	0.0	51	137K	718M
1401/05/23	5,200	5,190	5,310	5,230	0.0	47	185K	965M
1401/05/22	5,220	5,200	5,280	5,230	0.0	79	394K	2B
1401/05/19	5,270	5,170	5,290	5,230	0.0	65	501K	3B
1401/05/18	5,210	5,210	5,360	5,230	0.0	62	357K	2B
1401/05/15	5,250	5,220	5,330	5,230	0.0	81	408K	2B
1401/05/12	5,250	5,210	5,280	5,230	0.0	64	303K	2B
1401/05/11	5,250	5,190	5,300	5,230	0.0	82	478K	2B
1401/05/10	5,210	5,180	5,250	5,230	0.0	65	361K	2B
1401/05/09	5,240	5,050	5,250	5,230	(0.38)	95	618K	3B
1401/05/08	5,480	5,280	5,490	5,250	0.19	69	212K	1B
1401/05/05	5,230	5,210	5,400	5,240	1.75	168	1M	7B
1401/05/04	5,100	4,950	5,450	5,150	(0.96)	263	2M	10B
1401/05/03	5,090	5,010	5,250	5,200	(0.57)	146	615K	3B
1401/05/02	5,190	5,150	5,240	5,230	0.0	75	313K	2B
1401/05/01	5,350	5,210	5,470	5,230	0.0	90	733K	4B
1401/04/29	5,200	5,130	5,320	5,230	(0.38)	127	1M	5B
1401/04/28	5,200	5,200	5,380	5,250	0.0	83	330K	2B
1401/04/26	5,290	5,170	5,300	5,250	(0.19)	111	504K	3B
1401/04/25	5,290	5,170	5,290	5,260	(0.38)	94	594K	3B
1401/04/22	5,280	5,190	5,290	5,280	(0.19)	116	269K	1B
1401/04/21	5,160	5,150	5,310	5,290	(0.19)	119	478K	2B
1401/04/20	5,240	5,180	5,320	5,300	(0.19)	114	391K	2B
1401/04/18	5,410	5,190	5,410	5,310	0.0	96	397K	2B
1401/04/15	5,300	5,170	5,340	5,310	(0.75)	215	920K	5B
1401/04/14	5,400	5,250	5,400	5,350	0.0	66	246K	1B
1401/04/13	5,330	5,280	5,380	5,350	0.0	83	557K	3B
1401/04/12	5,250	5,160	5,340	5,350	(1.47)	170	1M	5B
1401/04/11	5,460	5,220	5,500	5,430	(1.09)	125	719K	4B
1401/04/08	5,460	5,220	5,640	5,490	0.73	161	1M	8B
1401/04/07	5,350	5,350	5,640	5,450	0.74	142	984K	5B
1401/04/06	5,330	5,300	5,440	5,410	(0.18)	66	416K	2B
1401/04/05	5,340	5,280	5,480	5,420	(0.73)	85	1M	6B
1401/04/04	5,360	5,360	5,550	5,460	0.18	94	508K	3B
1401/04/01	5,310	5,210	5,490	5,450	(0.37)	130	626K	3B
1401/03/31	5,350	5,330	5,490	5,470	(0.18)	59	818K	4B
1401/03/30	5,510	5,350	5,510	5,480	(0.54)	115	772K	4B
1401/03/29	5,470	5,410	5,540	5,510	0.0	73	471K	3B
1401/03/28	5,440	5,400	5,570	5,510	(0.18)	78	393K	2B
1401/03/25	5,540	5,490	5,580	5,520	(0.36)	107	1M	8B
1401/03/24	5,650	5,390	5,650	5,540	0.0	139	1M	6B
1401/03/23	5,650	5,420	5,650	5,540	0.0	260	2M	12B
1401/03/22	5,420	5,420	5,580	5,540	0.0	143	970K	5B
1401/03/21	5,570	5,420	5,630	5,540	(0.18)	248	2M	9B
1401/03/18	5,350	5,350	5,550	5,550	4.91	392	5M	29B
1401/03/17	5,250	5,210	5,370	5,290	0.76	211	2M	9B
1401/03/16	5,430	5,150	5,430	5,250	(0.19)	286	2M	11B
1401/03/11	5,280	5,080	5,320	5,260	(0.38)	224	1M	7B
1401/03/10	5,440	5,180	5,590	5,280	(2.94)	356	3M	14B
1401/03/09	5,490	5,330	5,500	5,440	(0.91)	207	1M	8B
1401/03/08	5,400	5,330	5,590	5,490	(1.79)	217	1M	7B
1401/03/07	5,670	5,410	5,700	5,590	(1.24)	281	2M	9B
1401/03/04	5,710	5,550	5,750	5,660	(0.53)	267	2M	10B
1401/03/03	5,790	5,530	5,790	5,690	0.71	256	2M	11B
1401/03/02	5,780	5,510	5,780	5,650	(0.88)	271	1M	8B
1401/03/01	5,790	5,670	5,790	5,700	0.35	221	2M	10B
1401/02/31	5,590	5,590	5,780	5,680	(0.35)	262	2M	11B
1401/02/28	5,590	5,590	5,790	5,700	(0.18)	310	2M	10B
1401/02/27	5,720	5,700	5,790	5,710	0.88	489	2M	12B
1401/02/26	5,700	5,540	5,760	5,660	(1.57)	624	3M	18B
1401/02/25	5,850	5,660	5,850	5,750	3.05	623	4M	23B
1401/02/24	5,660	5,450	5,900	5,580	(0.89)	852	6M	33B
1401/02/21	5,640	5,580	5,710	5,630	0.90	567	3M	17B
1401/02/20	5,620	5,490	5,650	5,580	(1.59)	530	2M	12B
1401/02/19	5,650	5,550	5,800	5,670	1.07	378	3M	20B
1401/02/18	5,480	5,400	5,780	5,610	1.81	523	3M	19B
1401/02/17	5,520	5,400	5,700	5,510	(2.82)	551	4M	20B
1401/02/12	5,600	5,600	5,850	5,670	(2.41)	413	3M	20B
1401/02/11	6,080	5,650	6,110	5,810	(2.19)	866	9M	52B
1401/02/10	5,750	5,750	5,970	5,940	4.39	728	8M	47B
1401/02/07	5,780	5,610	5,780	5,690	2.89	699	4M	25B
1401/02/06	5,440	5,350	5,610	5,530	3.36	557	6M	32B
1401/02/05	5,300	5,300	5,470	5,350	2.49	520	4M	20B
1401/02/04	5,300	5,060	5,300	5,220	3.39	552	4M	20B
1401/01/31	4,937	4,868	5,111	5,049	3.72	693	5M	24B
1401/01/30	4,699	4,650	4,877	4,868	4.80	690	6M	31B
1401/01/29	4,675	4,580	4,758	4,645	1.42	309	3M	15B
1401/01/28	4,579	4,576	4,668	4,580	0.09	188	1M	5B
1401/01/27	4,677	4,461	4,677	4,576	0.33	273	2M	11B
1401/01/24	4,559	4,558	4,614	4,561	0.07	167	686K	3B
1401/01/23	4,614	4,490	4,614	4,558	(0.07)	210	2M	8B
1401/01/22	4,523	4,523	4,620	4,561	0.31	196	1M	5B
1401/01/21	4,676	4,540	4,676	4,547	0.15	210	3M	13B
1401/01/20	4,513	4,366	4,620	4,540	(1.2)	301	3M	12B
1401/01/17	4,675	4,590	4,677	4,595	0.17	178	2M	7B
1401/01/16	4,652	4,564	4,664	4,587	0.57	172	1M	7B
1401/01/15	4,551	4,550	4,677	4,561	0.64	200	2M	8B
1401/01/14	4,480	4,480	4,678	4,532	0.82	189	1M	5B
1401/01/10	4,500	4,450	4,559	4,495	0.58	161	2M	7B
1401/01/09	4,480	4,480	4,580	4,469	0.27	174	864K	4B
1401/01/08	0	0	0	4,457	0.0	157	1M	5B
1401/01/07	4,420	4,420	4,570	4,457	0.45	157	1M	5B
1401/01/06	4,392	4,380	4,544	4,437	(0.38)	245	2M	9B
1400/12/28	4,360	4,352	4,569	4,454	(0.09)	357	2M	11B
1400/12/25	4,488	4,317	4,492	4,458	(1.17)	308	1M	6B
1400/12/24	4,450	4,353	4,579	4,511	(1.55)	310	2M	7B
1400/12/23	4,700	4,480	4,720	4,582	(2.82)	373	3M	14B
1400/12/22	4,726	4,600	4,726	4,715	4.75	960	11M	51B
1400/12/21	4,501	4,401	4,501	4,501	4.99	487	6M	28B
1400/12/18	4,100	4,100	4,336	4,287	3.80	470	6M	24B
1400/12/17	4,150	4,080	4,198	4,130	0.0	149	944K	4B
1400/12/16	4,131	4,124	4,194	4,130	0.12	175	1M	4B
1400/12/15	4,051	4,051	4,169	4,125	0.05	242	1M	6B
1400/12/14	4,152	4,071	4,152	4,123	(0.1)	195	662K	3B
1400/12/11	4,064	4,064	4,186	4,127	(0.24)	233	825K	3B
1400/12/09	4,145	4,062	4,154	4,137	(0.41)	354	895K	4B
1400/12/08	4,171	4,050	4,175	4,154	(0.41)	298	937K	4B
1400/12/07	4,178	4,080	4,179	4,171	(0.29)	194	582K	2B
1400/12/04	4,175	4,120	4,195	4,183	(0.36)	185	828K	3B
1400/12/03	4,220	4,095	4,240	4,198	(0.5)	213	738K	3B
1400/12/02	4,198	4,116	4,198	4,219	(0.28)	255	811K	3B
1400/12/01	4,104	4,104	4,269	4,231	(0.59)	248	699K	3B
1400/11/30	4,340	4,100	4,340	4,256	(0.95)	315	1M	4B
1400/11/27	4,310	4,202	4,349	4,297	(0.12)	301	1M	5B
1400/11/25	4,252	4,200	4,290	4,302	(1.4)	381	2M	7B
1400/11/24	4,330	4,250	4,360	4,363	(0.77)	309	1M	5B
1400/11/23	4,304	4,300	4,443	4,397	(1.46)	322	1M	6B
1400/11/20	4,725	4,296	4,725	4,462	(0.84)	397	1M	5B
1400/11/16	5,440	5,400	5,600	5,500	1.27	681	7M	37B
1400/11/13	5,487	5,380	5,500	5,431	0.78	398	4M	21B
1400/11/12	5,315	5,314	5,470	5,389	1.41	335	4M	22B
1400/11/11	5,239	5,239	5,390	5,314	1.43	323	5M	25B
1400/11/10	5,203	5,152	5,320	5,239	1.71	279	4M	20B
1400/11/09	5,140	5,054	5,203	5,151	3.93	280	3M	13B
1400/11/06	4,744	4,744	5,040	4,956	0.63	155	1M	7B
1400/11/05	4,880	4,749	5,020	4,925	(0.53)	262	2M	9B
1400/11/04	5,000	4,803	5,059	4,951	(0.52)	234	2M	12B
1400/11/03	5,000	4,863	5,076	4,977	0.02	219	2M	12B
1400/11/02	4,820	4,820	5,089	4,976	0.48	203	2M	10B
1400/10/29	4,750	4,750	5,000	4,952	0.12	243	3M	13B
1400/10/28	4,852	4,800	5,000	4,946	(0.06)	277	1M	7B
1400/10/27	4,959	4,861	4,977	4,949	(0.2)	183	1M	6B
1400/10/26	4,972	4,884	4,984	4,959	(0.26)	158	720K	4B
1400/10/25	4,970	4,950	5,080	4,972	0.04	247	968K	5B
1400/10/22	4,970	4,920	5,040	4,970	0.0	168	706K	4B
1400/10/21	4,990	4,930	5,060	4,970	0.0	231	822K	4B
1400/10/20	4,880	4,880	5,110	4,970	(0.4)	351	2M	9B
1400/10/19	5,000	4,970	5,170	4,990	(4.59)	319	3M	16B
1400/10/18	5,300	5,210	5,330	5,230	(4.63)	269	3M	16B
1400/10/15	5,486	5,353	5,539	5,484	(0.04)	128	754K	4B
1400/10/14	5,500	5,485	5,510	5,486	0.02	90	350K	2B
1400/10/13	5,480	5,480	5,600	5,485	0.09	135	558K	3B
1400/10/12	5,523	5,406	5,572	5,480	0.50	218	2M	9B
1400/10/11	5,453	5,450	5,535	5,453	0.0	94	671K	4B
1400/10/08	5,547	5,420	5,547	5,453	0.28	203	2M	9B
1400/10/07	5,500	5,371	5,568	5,438	0.61	506	3M	14B
1400/10/06	5,354	5,354	5,500	5,405	0.76	424	3M	18B
1400/10/05	5,492	5,350	5,492	5,364	0.21	309	3M	14B
1400/10/04	5,425	5,335	5,485	5,353	1.08	145	1M	7B
1400/10/01	5,370	5,325	5,470	5,296	0.86	133	978K	5B
1400/09/30	5,198	5,198	5,370	5,251	1.92	183	2M	12B
1400/09/29	4,931	4,931	5,177	5,152	4.48	221	3M	17B
1400/09/28	4,933	4,890	4,935	4,931	(0.02)	101	1M	5B
1400/09/27	4,931	4,911	4,950	4,932	0.02	97	1M	6B
1400/09/24	4,701	4,701	4,979	4,931	(0.04)	106	552K	3B
1400/09/23	4,801	4,800	4,900	4,933	(0.14)	53	247K	1B
1400/09/22	4,860	4,775	4,900	4,940	(0.5)	83	619K	3B
1400/09/21	4,860	4,840	4,984	4,965	(0.38)	82	812K	4B
1400/09/20	5,086	4,911	5,099	4,984	(0.02)	97	757K	4B
1400/09/17	4,851	4,851	5,097	4,985	0.10	95	1M	6B
1400/09/16	4,982	4,920	4,983	4,980	(0.04)	44	420K	2B
1400/09/15	4,984	4,960	4,984	4,982	(0.02)	68	498K	2B
1400/09/14	4,987	4,920	5,061	4,983	(0.08)	127	938K	5B
1400/09/13	4,902	4,802	5,050	4,987	(0.54)	229	1M	6B
1400/09/10	4,831	4,831	5,020	5,014	(0.1)	101	664K	3B
1400/09/09	4,830	4,830	5,050	5,019	(0.06)	78	622K	3B
1400/09/08	4,890	4,890	5,120	5,022	(0.06)	101	888K	4B
1400/09/07	5,050	4,890	5,050	5,025	(0.2)	121	798K	4B
1400/09/06	5,030	4,836	5,100	5,035	(1.08)	228	1M	6B
1400/09/03	5,095	5,000	5,110	5,090	(0.04)	122	819K	4B
1400/09/02	5,090	5,081	5,183	5,092	0.04	115	540K	3B
1400/09/01	5,000	5,000	5,187	5,090	0.12	130	662K	3B
1400/08/30	5,100	4,999	5,115	5,084	(0.27)	123	1M	5B
1400/08/29	5,115	5,000	5,140	5,098	(0.31)	152	908K	5B
1400/08/26	5,190	5,108	5,205	5,114	0.14	128	451K	2B
1400/08/25	5,090	5,082	5,220	5,107	0.20	121	710K	4B
1400/08/24	5,000	5,000	5,200	5,097	0.08	107	669K	3B
1400/08/23	5,000	5,000	5,180	5,093	0.16	110	606K	3B
1400/08/22	5,000	5,000	5,180	5,085	(0.02)	140	971K	5B
1400/08/19	5,150	5,065	5,250	5,086	0.47	194	1M	5B
1400/08/18	5,023	5,023	5,140	5,062	0.26	103	629K	3B
1400/08/17	5,120	5,041	5,150	5,049	0.16	96	588K	3B
1400/08/16	5,170	5,021	5,180	5,041	0.40	130	1M	5B
1400/08/15	5,061	5,031	5,200	5,021	1.09	173	944K	5B
1400/08/12	5,040	4,954	5,069	4,967	0.26	121	1M	6B
1400/08/11	4,950	4,950	5,050	4,954	0.45	92	914K	5B
1400/08/10	4,980	4,921	5,031	4,932	0.45	117	855K	4B
1400/08/09	5,000	4,810	5,000	4,910	(0.04)	164	1M	6B
1400/08/08	4,980	4,835	4,990	4,912	(0.16)	151	987K	5B
1400/08/05	4,930	4,850	4,980	4,920	0.02	120	749K	4B
1400/08/04	4,890	4,850	4,946	4,919	(0.12)	137	819K	4B
1400/08/03	4,872	4,811	4,990	4,925	(0.34)	154	785K	4B
1400/08/01	5,071	4,820	5,071	4,942	(0.22)	158	942K	5B
1400/07/28	4,948	4,881	5,063	4,953	(0.02)	154	1M	6B
1400/07/27	5,030	4,886	5,045	4,954	0.12	146	979K	5B
1400/07/26	4,988	4,871	4,999	4,948	(0.14)	193	1M	7B
1400/07/25	5,051	4,818	5,100	4,955	(0.16)	169	2M	8B
1400/07/24	4,995	4,900	5,100	4,963	0.16	186	895K	4B
1400/07/21	5,000	4,795	5,000	4,955	(0.68)	147	731K	4B
1400/07/20	4,962	4,850	5,079	4,989	(0.48)	214	909K	4B
1400/07/19	5,080	4,931	5,077	5,013	(0.3)	120	976K	5B
1400/07/18	5,045	4,920	5,045	5,028	(0.36)	168	600K	3B
1400/07/17	5,130	4,953	5,130	5,046	(0.79)	175	1M	7B
1400/07/14	5,165	5,040	5,170	5,086	(0.24)	321	2M	8B
1400/07/12	5,139	5,040	5,190	5,098	(0.04)	162	785K	4B
1400/07/11	5,192	5,000	5,192	5,100	(0.2)	204	852K	4B
1400/07/10	5,199	5,020	5,199	5,110	(0.14)	213	915K	5B
1400/07/07	4,931	4,931	5,185	5,117	(0.43)	223	1M	7B
1400/07/06	5,050	4,951	5,245	5,139	(0.54)	173	1M	5B
1400/07/04	5,200	5,070	5,249	5,167	(0.23)	156	683K	4B
1400/07/03	5,247	5,123	5,330	5,179	0.02	193	997K	5B
1400/06/31	5,131	5,011	5,133	5,178	(1.01)	171	986K	5B
1400/06/30	5,480	5,134	5,488	5,231	(3.2)	252	2M	11B
1400/06/29	5,300	5,280	5,449	5,404	(0.39)	160	672K	4B
1400/06/28	5,545	5,253	5,545	5,425	(0.57)	210	848K	5B
1400/06/27	5,400	5,278	5,480	5,456	(1.71)	183	1M	8B
1400/06/24	5,548	5,470	5,681	5,551	1.11	534	2M	14B
1400/06/23	5,414	5,414	5,539	5,490	1.40	419	3M	17B
1400/06/22	5,539	5,300	5,539	5,414	(0.75)	314	2M	10B
1400/06/21	5,560	5,327	5,600	5,455	(0.69)	270	1M	7B
1400/06/20	5,511	5,415	5,579	5,493	1.48	390	3M	14B
1400/06/17	5,230	5,230	5,499	5,413	0.04	433	2M	10B
1400/06/16	5,505	5,377	5,690	5,411	(4.38)	636	6M	30B
1400/06/15	5,580	5,572	5,788	5,659	0.11	343	2M	10B
1400/06/14	5,830	5,560	5,830	5,653	(1.03)	505	4M	21B
1400/06/13	5,850	5,550	5,850	5,712	1.01	395	2M	10B
1400/06/10	5,750	5,560	5,800	5,655	0.80	338	1M	8B
1400/06/09	5,546	5,546	5,950	5,610	(3.89)	475	4M	22B
1400/06/08	5,710	5,693	6,100	5,837	(2.59)	360	3M	16B
1400/06/07	6,200	5,690	6,270	5,992	0.05	602	4M	21B
1400/06/06	5,900	5,670	6,112	5,989	2.89	662	5M	31B
1400/06/03	6,040	5,620	6,040	5,821	(0.12)	571	3M	15B
1400/06/02	5,831	5,660	5,831	5,828	4.93	602	5M	27B
1400/06/01	5,499	5,330	5,598	5,554	4.16	362	4M	20B
1400/05/31	5,233	5,233	5,450	5,332	1.70	360	2M	10B
1400/05/24	5,112	5,112	5,280	5,243	(0.55)	377	2M	10B
1400/05/23	5,360	5,212	5,460	5,272	(0.19)	239	2M	8B
1400/05/20	5,349	5,121	5,430	5,282	0.72	379	2M	12B
1400/05/19	5,116	5,016	5,264	5,244	4.59	610	5M	27B
1400/05/18	5,059	4,969	5,092	5,014	0.06	351	1M	7B
1400/05/17	5,083	4,902	5,083	5,011	0.20	240	1M	6B
1400/05/16	4,850	4,850	5,120	5,001	0.02	251	1M	6B
1400/05/13	5,000	4,980	5,090	5,000	(0.04)	314	2M	10B
1400/05/12	5,120	4,902	5,120	5,002	(0.64)	322	2M	10B
1400/05/11	5,100	4,900	5,147	5,034	(0.24)	225	1M	5B
1400/05/10	5,165	4,986	5,165	5,046	(0.41)	301	2M	11B
1400/05/09	4,905	4,905	5,136	5,067	0.32	339	3M	14B
1400/05/06	5,062	4,941	5,129	5,051	(0.2)	239	1M	6B
1400/05/05	5,165	4,910	5,166	5,061	(0.67)	333	2M	12B
1400/05/04	5,185	5,010	5,193	5,095	0.10	409	2M	11B
1400/04/28	5,130	4,950	5,181	5,090	0.75	564	3M	17B
1400/04/27	5,168	4,940	5,250	5,052	(2.26)	535	3M	14B
1400/04/26	5,092	5,054	5,450	5,169	(2.84)	1,086	7M	34B
1400/04/23	5,165	5,161	5,600	5,320	(2.06)	1,007	6M	29B
1400/04/22	5,550	5,281	5,780	5,432	(2.27)	869	4M	24B
1400/04/21	5,560	5,401	5,560	5,558	4.95	748	18M	102B
1400/04/20	5,296	5,296	5,296	5,296	5.00	501	12M	65B
1400/04/19	4,920	4,920	5,282	5,044	0.26	436	13M	64B
1400/04/16	5,000	4,856	5,119	5,031	0.30	412	2M	10B
1400/04/15	5,056	4,907	5,056	5,016	4.15	523	4M	22B
1400/04/14	4,906	4,906	4,906	4,816	3.06	129	2M	10B
1400/04/05	7,150	7,140	7,425	7,286	3.03	700	5M	35B
1400/04/02	7,090	7,050	7,143	7,072	0.10	246	625K	4B
1400/04/01	7,081	6,999	7,139	7,065	(0.23)	271	956K	7B
1400/03/31	7,179	6,900	7,179	7,081	(0.44)	354	954K	7B
1400/03/30	7,245	7,002	7,245	7,112	(0.07)	192	686K	5B
1400/03/29	6,961	6,961	7,242	7,117	0.14	217	515K	4B
1400/03/26	7,097	6,951	7,290	7,107	0.68	293	1M	8B
1400/03/25	7,250	6,901	7,265	7,059	(1.01)	326	2M	12B
1400/03/24	6,870	6,870	7,270	7,131	1.80	449	2M	17B
1400/03/23	6,990	6,820	7,180	7,005	(0.82)	157	875K	6B
1400/03/22	6,990	6,820	7,170	7,063	(0.45)	205	754K	5B
1400/03/19	7,100	7,020	7,220	7,095	0.03	292	799K	6B
1400/03/18	7,158	6,911	7,237	7,093	(0.13)	452	998K	7B
1400/03/17	7,199	6,960	7,250	7,102	0.14	291	742K	5B
1400/03/12	7,100	7,088	7,199	7,092	0.06	345	570K	4B
1400/03/11	7,065	7,065	7,195	7,088	0.33	399	995K	7B
1400/03/10	6,966	6,966	7,180	7,065	0.11	611	1M	8B
1400/03/09	7,000	7,000	7,276	7,057	0.77	392	968K	7B
1400/03/08	6,780	6,780	7,099	7,003	0.78	381	1M	10B
1400/03/05	6,979	6,820	7,000	6,949	0.10	539	1M	8B
1400/03/04	6,811	6,811	7,000	6,942	0.17	499	1M	7B
1400/03/03	6,792	6,792	7,035	6,930	(0.26)	432	1M	8B
1400/03/02	6,760	6,760	7,089	6,948	(0.59)	460	1M	7B
1400/03/01	6,820	6,820	7,140	6,989	(0.34)	497	927K	6B
1400/02/29	7,195	6,900	7,195	7,013	(0.1)	648	1M	9B
1400/02/28	6,905	6,905	7,120	7,020	0.39	635	1M	9B
1400/02/27	6,860	6,860	7,115	6,993	0.17	462	1M	7B
1400/02/26	7,040	6,830	7,210	6,981	(0.43)	450	1M	10B
1400/02/25	7,170	6,780	7,170	7,011	0.67	363	1M	8B
1400/02/22	7,320	6,851	7,320	6,964	0.84	489	2M	16B
1400/02/21	6,995	6,800	7,190	6,906	0.25	311	1M	9B
1400/02/20	6,703	6,703	6,930	6,889	(0.29)	303	1M	9B
1400/02/19	6,730	6,730	6,879	6,909	(0.29)	182	1M	7B
1400/02/18	6,744	6,744	6,928	6,929	(0.29)	312	1M	9B
1400/02/15	6,753	6,753	6,961	6,949	(0.17)	318	941K	6B
1400/02/13	6,810	6,769	7,020	6,961	(0.24)	321	1M	8B
1400/02/12	6,800	6,794	7,035	6,978	(0.23)	310	774K	5B
1400/02/11	6,985	6,824	7,200	6,994	(0.14)	528	1M	9B
1400/02/08	6,993	6,842	7,140	7,004	(0.01)	308	831K	6B
1400/02/07	7,000	6,811	7,023	7,005	(0.17)	352	1M	9B
1400/02/06	6,840	6,840	7,020	7,017	(0.48)	358	1M	9B
1400/02/05	6,869	6,869	6,900	7,051	(0.42)	166	1M	7B
1400/02/04	6,898	6,898	7,178	7,081	(0.42)	384	1M	10B
1400/02/01	6,923	6,923	7,280	7,111	(0.36)	270	1M	8B
1400/01/31	7,018	7,018	7,100	7,137	(0.34)	209	1M	8B
1400/01/30	7,036	7,036	7,148	7,161	(0.25)	205	1M	7B
1400/01/29	7,054	7,054	7,200	7,179	(0.25)	181	1M	8B
1400/01/28	7,072	7,071	7,239	7,197	(0.25)	188	1M	8B
1400/01/25	7,150	7,093	7,249	7,215	(0.3)	390	1M	9B
1400/01/24	7,140	7,140	7,300	7,237	(0.11)	295	1M	10B
1400/01/23	7,120	7,118	7,308	7,245	(0.25)	381	2M	13B
1400/01/22	7,132	7,132	7,365	7,263	(0.19)	345	2M	12B
1400/01/21	7,146	7,146	7,355	7,277	(0.19)	547	2M	13B
1400/01/18	7,170	7,163	7,340	7,291	(0.08)	352	2M	16B
1400/01/17	7,163	7,163	7,360	7,297	(0.16)	394	3M	18B
1400/01/16	7,187	7,184	7,399	7,309	(0.29)	568	3M	21B
1400/01/15	7,360	7,218	7,498	7,330	(0.48)	622	4M	28B
1400/01/14	7,380	7,241	7,500	7,365	(0.31)	469	2M	18B
1400/01/11	7,278	7,278	7,470	7,388	(0.51)	421	2M	18B
1400/01/10	7,530	7,310	7,530	7,426	(0.44)	255	1M	11B
1400/01/08	7,610	7,350	7,660	7,459	0.08	341	2M	13B
1400/01/07	7,683	7,350	7,683	7,453	0.17	398	2M	15B
1399/12/27	7,640	7,500	7,700	7,440	0.79	497	2M	15B
1399/12/26	7,170	7,170	7,710	7,382	1.21	677	3M	20B
1399/12/25	7,200	7,171	7,500	7,294	(0.05)	882	3M	23B
1399/12/24	7,260	7,185	7,564	7,298	(0.45)	1,753	13M	98B
1399/12/23	7,257	7,257	7,257	7,331	(1.0)	313	3M	25B
1399/12/20	7,332	7,332	7,332	7,405	(1.02)	205	3M	24B
1399/12/19	7,471	7,471	7,625	7,481	(1.86)	1,018	10M	73B
1399/12/18	7,539	7,539	7,539	7,623	(0.9)	125	3M	22B
1399/12/17	7,559	7,559	7,559	7,692	(0.27)	72	871K	7B
1399/12/16	7,580	7,580	7,580	7,713	(0.27)	55	872K	7B
1399/12/13	7,599	7,599	7,599	7,734	(0.26)	57	836K	6B
1399/12/12	7,620	7,620	7,620	7,754	(0.27)	73	855K	7B
1399/12/11	7,643	7,643	7,643	7,775	(0.29)	130	943K	7B
1399/12/10	7,662	7,662	7,662	7,798	(0.26)	37	824K	6B
1399/12/09	7,682	7,682	7,682	7,818	(0.26)	43	819K	6B
1399/12/06	7,702	7,702	7,702	7,838	(0.27)	52	842K	6B
1399/12/05	7,726	7,726	7,726	7,859	(0.3)	76	943K	7B
1399/12/04	7,747	7,747	7,747	7,883	(0.28)	65	870K	7B
1399/12/03	7,768	7,768	7,768	7,905	(0.26)	51	837K	7B
1399/12/02	7,792	7,792	7,792	7,926	(0.31)	144	999K	8B
1399/11/29	7,980	7,829	7,980	7,951	(0.46)	373	2M	16B
1399/11/28	8,001	7,760	8,001	7,988	5.82	4,536	59M	468B
1399/11/27	7,549	7,549	7,549	7,549	6.00	267	12M	88B
1399/11/26	7,220	7,050	7,393	7,122	2.11	912	28M	196B
1399/11/25	7,260	7,016	7,268	6,975	1.72	657	3M	20B
1399/11/21	7,079	7,079	7,079	6,857	1.71	107	3M	18B
1399/11/18	8,200	7,496	8,215	7,642	(3.14)	1,211	13M	99B
1399/11/15	7,990	7,750	8,049	7,890	0.51	623	4M	28B
1399/11/14	7,988	7,621	8,000	7,850	0.09	812	4M	29B
1399/11/13	7,725	7,700	8,100	7,843	(0.83)	761	5M	36B
1399/11/12	8,170	7,722	8,170	7,909	0.23	716	3M	27B
1399/11/11	7,806	7,806	8,120	7,891	0.83	724	3M	25B
1399/11/08	7,511	7,500	8,080	7,826	0.23	724	4M	32B
1399/11/07	8,132	7,450	8,132	7,808	(0.42)	744	3M	21B
1399/11/06	7,460	7,460	8,122	7,841	1.24	804	3M	22B
1399/11/05	7,991	7,240	7,991	7,745	1.76	1,046	5M	39B
1399/11/04	7,860	7,860	7,860	7,611	1.67	227	2M	18B
1399/11/01	7,721	7,721	7,721	7,486	1.79	257	2M	17B
1399/10/30	6,962	6,962	7,694	7,354	0.35	1,261	9M	66B
1399/10/29	7,215	7,215	7,400	7,328	(3.5)	684	5M	33B
1399/10/27	7,583	7,583	7,905	7,594	(4.86)	894	8M	61B
1399/10/24	7,922	7,922	8,030	7,982	(4.27)	817	5M	41B
1399/10/23	8,500	8,253	8,600	8,338	(4.02)	966	6M	47B
1399/10/22	8,690	8,350	8,737	8,687	4.40	1,932	15M	128B
1399/10/21	8,009	8,009	8,497	8,321	2.82	1,351	7M	55B
1399/10/20	7,950	7,948	8,330	8,093	(3.26)	878	5M	37B
1399/10/17	8,401	8,303	8,949	8,366	(4.28)	1,011	6M	52B
1399/10/16	8,780	8,622	9,259	8,740	(3.69)	1,475	8M	66B
1399/10/15	8,820	8,820	9,280	9,075	1.61	1,261	6M	58B
1399/10/14	8,815	8,815	9,449	8,931	(3.74)	1,356	8M	70B
1399/10/13	9,041	9,041	9,200	9,278	(2.5)	543	3M	24B
1399/10/10	9,380	9,186	9,970	9,516	(1.58)	1,759	7M	70B
1399/10/09	9,652	9,652	10,000	9,669	(4.83)	1,624	8M	80B
1399/10/08	10,120	10,062	10,810	10,160	(4.07)	2,131	10M	106B
1399/10/07	10,270	10,154	10,661	10,591	4.30	4,841	28M	299B
1399/10/06	10,206	9,740	10,206	10,154	4.47	4,103	40M	405B
1399/10/03	9,720	9,720	9,720	9,720	4.99	328	6M	58B
1399/10/02	8,734	8,734	9,332	9,258	4.16	1,627	28M	261B
1399/10/01	8,978	8,533	9,080	8,888	(0.36)	489	2M	20B
1399/09/30	9,000	8,700	9,170	8,920	(0.39)	600	3M	23B
1399/09/29	8,723	8,723	9,130	8,955	0.54	659	3M	27B
1399/09/26	8,704	8,704	9,162	8,907	(2.78)	878	4M	32B
1399/09/25	8,849	8,849	9,249	9,162	(1.63)	295	2M	18B
1399/09/24	9,351	9,015	9,500	9,314	(1.84)	819	4M	36B
1399/09/23	9,500	9,310	9,700	9,489	(0.96)	762	3M	31B
1399/09/22	9,791	9,305	9,970	9,581	(2.14)	1,570	5M	52B
1399/09/19	10,210	9,503	10,210	9,791	0.48	1,253	5M	46B
1399/09/18	9,130	9,130	9,942	9,744	2.90	1,169	5M	49B
1399/09/17	9,770	9,001	9,770	9,469	1.54	1,344	5M	50B
1399/09/16	9,177	9,177	9,335	9,325	4.88	846	6M	57B
1399/09/15	8,710	8,710	9,177	8,891	1.73	788	3M	27B
1399/09/12	8,540	8,540	9,030	8,740	0.70	804	3M	24B
1399/09/11	8,639	8,330	8,950	8,679	1.07	754	3M	26B
1399/09/10	8,500	8,320	8,685	8,587	3.81	1,003	7M	64B
1399/09/09	8,450	8,200	8,500	8,272	1.31	914	3M	28B
1399/09/08	7,850	7,850	8,480	8,165	0.85	737	3M	25B
1399/09/05	8,000	7,860	8,250	8,096	(1.03)	818	5M	39B
1399/09/04	8,250	7,850	8,450	8,180	(0.98)	715	4M	31B
1399/09/03	8,460	8,000	8,560	8,261	(0.28)	895	4M	31B
1399/09/02	8,180	7,800	8,556	8,284	1.37	694	4M	35B
1399/09/01	8,187	8,000	8,187	8,172	4.80	1,247	13M	102B
1399/08/28	7,650	7,600	7,807	7,798	4.87	555	8M	62B
1399/08/27	7,450	7,251	7,638	7,436	0.95	564	3M	24B
1399/08/26	7,100	7,020	7,550	7,366	0.45	818	7M	54B
1399/08/25	7,550	7,003	7,550	7,333	0.26	717	5M	39B
1399/08/24	7,007	7,007	7,530	7,314	1.01	627	3M	23B
1399/08/21	7,017	6,993	7,337	7,241	(1.63)	462	3M	20B
1399/08/20	7,120	7,087	7,385	7,361	(1.31)	355	2M	17B
1399/08/19	7,200	7,163	7,298	7,459	(1.06)	148	1M	11B
1399/08/18	7,240	7,240	7,350	7,539	(1.08)	130	1M	10B
1399/08/17	7,293	7,292	7,650	7,621	(0.7)	164	916K	7B
1399/08/14	7,370	7,300	7,886	7,675	(0.04)	447	2M	15B
1399/08/12	7,545	7,545	7,750	7,678	(3.32)	347	4M	30B
1399/08/11	7,785	7,745	7,928	7,942	(2.58)	414	3M	24B
1399/08/10	8,001	8,001	8,580	8,152	(3.21)	1,135	7M	60B
1399/08/07	8,242	8,242	8,489	8,422	(2.92)	398	4M	29B
1399/08/06	8,740	8,296	8,740	8,675	(0.65)	258	1M	9B
1399/08/05	8,200	8,200	8,985	8,732	2.03	2,765	19M	164B
1399/08/03	8,670	8,379	8,670	8,558	(2.96)	415	4M	30B
1399/07/30	8,542	8,542	8,950	8,819	(1.91)	465	2M	20B
1399/07/29	8,635	8,635	8,635	8,991	(1.08)	93	1M	10B
1399/07/28	8,684	8,684	8,684	9,089	(0.57)	53	622K	5B
1399/07/27	9,050	8,765	9,090	9,141	(0.92)	310	1M	10B
1399/07/23	9,200	9,023	9,250	9,226	(2.85)	641	3M	28B
1399/07/22	9,740	9,200	9,740	9,497	(0.94)	505	2M	15B
1399/07/21	9,400	9,400	9,805	9,587	(0.01)	536	2M	23B
1399/07/20	9,544	9,541	9,780	9,588	1.31	739	3M	29B
1399/07/19	9,350	9,250	9,697	9,464	(0.57)	653	3M	24B
1399/07/16	9,880	9,260	9,880	9,518	0.45	536	3M	24B
1399/07/15	9,500	9,460	9,870	9,475	0.16	112	279K	3B
1399/07/14	9,131	9,131	9,587	9,460	(1.57)	579	2M	18B
1399/07/13	9,992	9,224	9,992	9,611	(0.68)	440	2M	17B
1399/07/12	9,454	9,454	10,000	9,677	0.75	624	2M	19B
1399/07/09	9,360	9,360	9,850	9,605	(0.48)	623	2M	23B
1399/07/08	9,525	9,525	10,030	9,651	(3.74)	565	4M	41B
1399/07/07	9,534	9,534	9,534	10,026	(0.09)	31	88K	841M
1399/07/06	9,610	9,576	10,079	10,035	(0.44)	180	486K	5B
1399/07/05	9,851	9,721	10,150	10,079	(1.39)	585	2M	24B
1399/07/02	10,222	9,842	10,685	10,221	0.42	745	3M	30B
1399/07/01	9,900	9,819	10,550	10,178	(1.52)	709	3M	29B
1399/06/31	10,067	10,067	10,297	10,335	(2.46)	443	2M	24B
1399/06/30	10,700	10,495	11,190	10,596	(4.08)	466	4M	44B
1399/06/29	10,910	10,360	11,380	11,047	1.40	1,503	6M	70B
1399/06/26	10,895	10,568	10,895	10,894	4.98	782	13M	138B
1399/06/25	10,379	10,150	10,379	10,377	4.98	500	8M	83B
1399/06/24	9,183	9,178	10,144	9,885	2.32	1,177	7M	69B
1399/06/23	9,970	9,344	9,970	9,661	(1.77)	589	2M	20B
1399/06/22	10,200	9,500	10,200	9,835	(0.26)	817	3M	27B
1399/06/19	9,623	9,623	10,195	9,861	(2.65)	965	4M	41B
1399/06/18	9,698	9,698	9,698	10,129	(0.77)	131	798K	8B
1399/06/17	10,000	9,854	10,360	10,208	(1.58)	421	2M	17B
1399/06/16	10,500	9,579	10,587	10,372	2.87	1,298	6M	67B
1399/06/15	10,236	9,770	10,236	10,083	3.43	1,019	5M	46B
1399/06/12	9,576	9,576	10,250	9,749	(3.27)	1,398	7M	68B
1399/06/11	9,900	9,886	10,000	10,079	(3.14)	738	3M	30B
1399/06/10	11,058	10,006	11,058	10,406	(1.2)	1,418	6M	63B
1399/06/05	10,740	10,540	10,740	10,532	2.96	629	3M	30B
1399/06/04	9,500	9,500	10,290	10,229	4.38	891	4M	46B
1399/06/03	9,754	9,754	10,300	9,800	(4.55)	897	6M	61B
1399/06/02	10,100	9,995	10,500	10,267	(2.41)	607	2M	23B
1399/06/01	10,898	10,185	11,237	10,521	(1.87)	1,044	4M	40B
1399/05/29	11,360	10,583	11,360	10,721	(3.75)	1,378	5M	53B
1399/05/28	11,139	11,139	11,139	11,139	5.00	685	5M	54B
1399/05/27	10,500	10,100	10,783	10,609	3.30	1,466	5M	51B
1399/05/26	10,620	10,089	10,620	10,270	(3.31)	1,085	4M	39B
1399/05/25	11,000	10,508	11,470	10,622	(3.97)	1,714	7M	72B
1399/05/22	11,450	10,490	11,480	11,061	1.15	1,575	5M	58B
1399/05/21	10,820	10,818	11,400	10,935	(3.97)	2,319	7M	77B
1399/05/20	11,949	11,362	11,949	11,387	(4.78)	1,325	6M	66B
1399/05/19	12,485	11,750	12,485	11,959	(1.29)	2,359	7M	86B
1399/05/15	12,900	11,920	12,900	12,115	(3.44)	2,842	10M	121B
1399/05/14	12,250	12,220	12,900	12,547	1.44	2,768	10M	121B
1399/05/13	12,288	12,288	12,749	12,369	(4.37)	2,208	8M	97B
1399/05/12	13,500	12,496	13,500	12,934	(1.67)	3,463	11M	138B
1399/05/11	13,185	12,558	13,185	13,153	4.74	2,377	8M	100B
1399/05/08	12,780	11,600	12,798	12,558	3.03	2,785	9M	110B
1399/05/07	11,650	11,650	12,394	12,189	3.26	2,972	10M	125B
1399/05/06	12,001	11,742	12,300	11,804	(4.49)	3,904	14M	161B
1399/05/05	12,360	12,292	13,100	12,359	(4.48)	2,966	9M	112B
1399/05/04	12,570	12,478	13,750	12,938	(1.49)	3,759	13M	167B
1399/05/01	13,104	13,104	13,600	13,134	(4.78)	2,614	8M	103B
1399/04/31	13,800	13,775	14,040	13,793	(4.87)	2,419	8M	106B
1399/04/30	15,188	14,003	15,331	14,499	(1.64)	4,274	15M	222B
1399/04/29	14,790	14,120	14,874	14,740	4.05	3,926	16M	242B
1399/04/28	13,871	13,871	14,850	14,166	(2.98)	5,586	21M	304B
1399/04/25	14,383	14,383	14,383	14,601	(3.56)	901	2M	34B
1399/04/24	15,200	15,045	15,970	15,140	(4.4)	2,225	9M	131B
1399/04/23	16,300	15,594	16,400	15,836	(3.52)	4,244	18M	285B
1399/04/22	16,424	15,900	16,424	16,414	4.94	3,266	23M	381B
1399/04/21	15,052	14,700	15,804	15,642	3.92	2,204	22M	346B
1399/04/18	14,351	14,351	15,067	15,052	4.89	2,962	32M	480B
1399/04/17	15,000	14,273	15,000	14,350	(4.49)	4,051	15M	212B
1399/04/16	15,379	14,350	15,553	15,024	(0.08)	4,899	15M	222B
1399/04/15	14,804	14,804	16,000	15,036	(3.51)	4,650	19M	279B
1399/04/14	16,370	15,458	16,370	15,583	(4.23)	2,112	6M	88B
1399/04/11	16,600	15,975	16,600	16,271	2.44	2,803	9M	143B
1399/04/10	15,200	15,164	15,922	15,884	4.75	2,682	10M	166B
1399/04/09	15,374	15,134	15,530	15,164	(4.81)	1,931	7M	102B
1399/04/08	17,000	15,470	17,000	15,930	(2.17)	2,886	11M	169B
1399/04/07	16,286	16,000	16,286	16,284	4.98	2,099	14M	222B
1399/04/04	14,500	14,500	16,006	15,511	1.75	2,807	9M	135B
1399/04/03	15,378	14,500	15,378	15,244	4.08	2,980	13M	200B
1399/03/31	14,800	13,650	15,059	14,646	2.11	3,471	10M	141B
1399/03/27	14,300	13,710	14,361	14,344	4.87	2,246	12M	165B
1399/03/26	13,682	13,293	13,682	13,678	4.97	2,116	8M	115B
1399/03/25	13,293	12,140	13,293	13,031	2.93	2,277	7M	94B
1399/03/24	12,666	12,400	12,666	12,660	4.95	2,110	9M	120B
1399/03/21	11,999	11,501	12,217	12,063	3.67	1,872	7M	87B
1399/03/20	11,808	11,210	12,077	11,636	(1.09)	1,994	7M	82B
1399/03/19	11,700	10,855	11,966	11,764	3.22	2,180	12M	146B
1399/03/18	11,397	11,313	11,397	11,397	4.99	1,449	12M	135B
1399/03/17	10,894	10,501	10,894	10,855	4.62	1,853	11M	125B
1399/03/13	10,375	10,000	10,398	10,376	4.78	1,972	10M	103B
1399/03/12	9,500	9,311	10,170	9,903	1.90	1,433	6M	62B
1399/03/11	10,044	9,467	10,200	9,718	(2.48)	1,979	10M	95B
1399/03/10	9,620	9,600	10,044	9,965	4.17	2,234	11M	108B
1399/03/07	9,543	9,543	9,722	9,566	(4.77)	2,327	11M	105B
1399/03/06	9,652	9,652	9,652	10,045	(1.12)	304	1M	10B
1399/03/03	10,600	10,058	10,600	10,159	(4.04)	1,934	10M	99B
1399/02/31	10,344	9,828	10,861	10,587	7.46	3,046	14M	145B
1399/02/29	9,916	9,916	9,916	9,852	4.32	386	5M	49B
1399/02/28	9,710	8,790	9,714	9,444	2.08	2,244	14M	133B
1399/02/27	9,267	9,000	9,267	9,252	4.83	1,320	9M	88B
1399/02/24	9,009	9,009	9,009	8,826	2.87	476	4M	33B
1399/02/23	8,643	8,100	8,643	8,580	4.23	2,301	15M	132B
1399/02/22	8,491	8,491	8,491	8,232	1.79	211	2M	19B
1399/02/21	8,371	8,371	8,371	8,087	1.43	197	2M	15B
1399/02/20	8,281	8,281	8,281	7,973	1.09	174	1M	11B
1399/02/17	8,015	8,015	8,015	7,887	3.31	646	5M	39B
1399/02/16	7,766	7,101	7,766	7,634	3.20	1,470	9M	70B
1399/02/15	7,486	6,923	7,486	7,397	3.74	1,282	10M	72B
1399/02/14	7,355	7,355	7,355	7,130	1.78	283	3M	19B
1399/02/13	7,126	7,126	7,126	7,005	3.21	637	5M	34B
1399/02/10	6,921	6,921	6,921	6,787	2.96	586	5M	34B
1399/02/09	6,840	6,840	6,840	6,592	1.18	209	2M	13B
1399/02/08	6,747	6,747	6,747	6,515	1.38	270	2M	15B
1399/02/07	6,549	6,186	6,549	6,426	3.01	1,227	7M	48B
1399/02/06	6,393	6,300	6,393	6,238	2.45	657	4M	26B
1399/02/03	6,269	6,230	6,269	6,089	1.98	609	4M	23B
1399/02/02	6,000	5,900	6,117	5,971	2.49	646	5M	32B
1399/02/01	5,596	5,579	5,857	5,826	4.43	1,405	10M	57B
1399/01/31	5,812	5,260	5,812	5,579	0.78	1,401	9M	51B
1399/01/30	5,740	5,740	5,740	5,536	1.26	488	2M	13B
1399/01/27	5,672	5,672	5,672	5,467	1.20	320	3M	14B
1399/01/26	5,552	5,552	5,552	5,402	2.16	664	5M	25B
1399/01/25	5,411	5,249	5,411	5,288	2.60	760	6M	33B
1399/01/24	5,206	5,110	5,206	5,154	3.93	627	8M	43B
1399/01/23	4,900	4,570	5,001	4,959	4.12	954	10M	52B
1399/01/20	4,748	4,682	4,828	4,763	3.57	889	9M	43B
1399/01/19	4,670	4,462	4,728	4,599	0.20	1,532	8M	37B
1399/01/18	4,656	4,424	4,700	4,590	(1.42)	1,344	6M	28B
1399/01/17	4,853	4,391	4,853	4,656	0.74	1,782	10M	47B
1399/01/16	4,752	4,751	4,752	4,622	2.12	582	5M	22B
1399/01/11	4,537	4,352	4,537	4,526	4.74	1,644	15M	69B
1399/01/10	4,349	4,100	4,349	4,321	4.32	1,053	11M	48B
1399/01/09	4,302	4,302	4,302	4,142	1.07	294	3M	11B
1399/01/06	4,074	4,074	4,163	4,098	3.35	984	9M	37B
1399/01/05	3,888	3,701	4,072	3,965	2.22	888	9M	36B
1398/12/28	3,770	3,692	3,985	3,879	(0.03)	1,288	4M	17B
1398/12/27	4,000	3,761	4,000	3,880	(1.97)	1,028	6M	22B
1398/12/26	4,002	3,820	4,106	3,958	0.18	1,195	4M	17B
1398/12/25	3,783	3,783	3,898	3,951	(0.78)	423	2M	8B
1398/12/24	3,850	3,820	3,990	3,982	(0.97)	613	3M	11B
1398/12/21	3,948	3,881	4,085	4,021	(1.3)	1,363	6M	23B
1398/12/20	3,948	3,948	4,101	4,074	(1.95)	703	5M	19B
1398/12/19	4,000	3,979	4,080	4,155	(0.79)	400	2M	8B
1398/12/17	4,308	4,011	4,308	4,188	(0.81)	1,238	5M	22B
1398/12/14	4,297	4,200	4,297	4,222	3.15	876	8M	36B
1398/12/13	4,095	4,013	4,095	4,093	4.95	1,292	14M	56B
1398/12/12	3,811	3,739	3,967	3,900	3.20	1,196	10M	40B
1398/12/11	3,640	3,621	3,811	3,779	4.10	638	5M	17B
1398/12/10	3,610	3,610	3,749	3,630	(4.45)	1,106	8M	31B
1398/12/07	3,804	3,750	3,807	3,799	4.77	1,148	10M	39B
1398/12/06	3,600	3,500	3,690	3,626	3.16	1,391	10M	37B
1398/12/05	3,579	3,442	3,579	3,515	(0.09)	1,051	6M	22B
1398/12/04	3,485	3,485	3,555	3,518	3.08	934	7M	24B
1398/12/03	3,338	3,338	3,495	3,413	(2.85)	1,092	6M	21B
1398/11/30	3,580	3,450	3,580	3,513	0.54	991	4M	15B
1398/11/29	3,560	3,447	3,600	3,494	(3.69)	904	6M	22B
1398/11/28	3,620	3,510	3,655	3,628	4.22	1,261	10M	35B
1398/11/27	3,540	3,385	3,542	3,481	0.14	1,141	8M	27B
1398/11/26	3,634	3,372	3,634	3,476	(1.95)	1,375	10M	34B
1398/11/15	4,080	3,852	4,080	3,945	0.84	2,197	16M	64B
1398/11/14	3,860	3,821	3,955	3,912	3.85	1,935	15M	57B
1398/11/13	3,669	3,650	3,822	3,767	3.49	1,639	15M	56B
1398/11/12	3,747	3,585	3,747	3,640	0.72	1,331	10M	37B
1398/11/08	3,770	3,561	3,770	3,614	(2.85)	1,394	9M	34B
1398/11/07	3,521	3,521	3,792	3,720	2.99	1,240	10M	39B
1398/11/06	3,600	3,500	3,625	3,612	4.60	1,364	15M	52B
1398/11/05	3,399	3,334	3,480	3,453	4.16	1,138	12M	42B
1398/11/02	3,360	3,250	3,360	3,315	(0.42)	875	7M	24B
1398/11/01	3,399	3,286	3,400	3,329	(0.69)	875	5M	16B
1398/10/30	3,360	3,330	3,430	3,352	(2.16)	716	4M	12B
1398/10/29	3,492	3,301	3,549	3,426	(0.32)	806	6M	22B
1398/10/28	3,360	3,299	3,463	3,437	4.18	1,160	15M	50B
1398/10/25	3,270	3,230	3,359	3,299	(0.09)	702	5M	16B
1398/10/24	3,390	3,230	3,390	3,302	0.24	654	4M	13B
1398/10/23	3,230	3,200	3,309	3,294	4.51	459	6M	19B
1398/10/22	3,152	3,152	3,152	3,152	5.00	312	3M	10B
1398/10/21	3,002	3,002	3,002	3,002	1.97	76	693K	2B
1398/10/18	2,944	2,944	2,944	2,944	(2.0)	165	2M	6B
1398/10/17	3,010	2,967	3,190	3,004	(3.81)	435	3M	10B
1398/10/15	3,120	3,120	3,211	3,123	(4.9)	1,186	14M	44B
1398/10/14	3,284	3,284	3,284	3,284	(4.98)	214	1M	4B
1398/10/11	3,504	3,400	3,608	3,456	(2.35)	1,440	10M	33B
1398/10/10	3,662	3,400	3,662	3,539	0.03	1,349	8M	29B
1398/10/09	3,450	3,450	3,549	3,538	4.67	360	4M	14B
1398/10/08	3,385	3,301	3,439	3,380	(1.43)	1,186	9M	31B
1398/10/07	3,400	3,360	3,499	3,429	2.63	1,178	7M	25B
1398/10/04	3,302	3,250	3,445	3,341	0.91	1,148	8M	25B
1398/10/03	3,399	3,246	3,399	3,311	(2.27)	1,230	7M	23B
1398/10/02	3,546	3,327	3,600	3,388	(3.26)	1,966	17M	59B
1398/10/01	3,529	3,420	3,566	3,502	(2.18)	1,914	15M	54B
1398/09/30	3,795	3,543	3,795	3,580	(4.0)	2,061	15M	53B
1398/09/27	3,550	3,440	3,789	3,729	3.33	3,550	33M	122B
1398/09/26	3,770	3,564	3,770	3,609	(3.79)	3,546	27M	97B
1398/09/25	3,700	3,522	3,782	3,751	4.14	3,738	36M	136B
1398/09/24	3,612	3,493	3,612	3,602	4.71	2,597	46M	164B
1398/09/23	3,440	3,440	3,440	3,440	4.97	181	4M	13B
1398/09/20	3,277	3,277	3,277	3,277	5.00	118	2M	6B
1398/09/19	3,011	3,011	3,161	3,121	8.82	175	4M	11B
1398/09/17	2,868	2,868	2,868	2,868	4.98	64	824K	2B
1398/09/16	2,732	2,732	2,732	2,732	5.00	58	2M	5B
1398/09/05	2,925	2,833	2,925	2,922	4.88	1,360	19M	57B
1398/09/04	2,787	2,738	2,788	2,786	4.89	192	2M	6B
1398/09/03	2,559	2,533	2,667	2,656	4.57	639	10M	25B
1398/09/02	2,665	2,522	2,665	2,540	(4.3)	737	6M	15B
1398/08/29	2,692	2,600	2,692	2,654	1.49	300	1M	3B
1398/08/28	2,568	2,557	2,638	2,615	4.06	343	2M	5B
1398/08/27	2,476	2,402	2,541	2,513	3.84	346	3M	7B
1398/08/26	2,412	2,409	2,500	2,420	(4.54)	282	2M	5B
1398/08/25	2,639	2,479	2,640	2,535	(2.84)	533	4M	11B
1398/08/22	2,649	2,524	2,680	2,609	(0.84)	461	3M	7B
1398/08/21	2,590	2,560	2,644	2,631	4.45	495	3M	9B
1398/08/20	2,441	2,411	2,550	2,519	3.71	539	3M	7B
1398/08/19	2,525	2,411	2,525	2,429	(4.26)	661	5M	12B
1398/08/18	2,552	2,510	2,600	2,537	(1.86)	504	3M	8B
1398/08/14	2,588	2,531	2,648	2,585	(1.49)	265	1M	4B
1398/08/13	2,786	2,591	2,786	2,624	(3.78)	335	2M	4B
1398/08/12	2,730	2,611	2,770	2,727	1.91	368	2M	5B
1398/08/11	2,780	2,601	2,816	2,676	(2.23)	597	4M	10B
1398/08/08	2,699	2,600	2,747	2,737	4.59	384	4M	10B
1398/08/06	2,560	2,560	2,625	2,617	4.68	137	1M	3B
1398/08/04	2,499	2,433	2,540	2,500	1.63	260	2M	4B
1398/08/01	2,532	2,403	2,550	2,460	(1.17)	367	2M	5B
1398/07/30	2,500	2,309	2,551	2,489	2.43	558	6M	14B
1398/07/29	2,422	2,422	2,540	2,430	(4.67)	605	8M	19B
1398/07/28	2,549	2,549	2,549	2,549	(4.99)	62	630K	2B
1398/07/24	2,683	2,683	2,683	2,683	(4.99)	319	2M	5B
1398/07/23	2,874	2,821	2,874	2,824	(4.88)	304	3M	7B
1398/07/22	3,079	2,958	3,079	2,969	(4.63)	398	3M	10B
1398/07/21	3,240	2,972	3,241	3,113	(0.48)	462	2M	7B
1398/07/20	3,140	3,065	3,167	3,128	3.68	588	3M	10B
1398/07/17	2,991	2,991	3,110	3,017	(4.16)	793	6M	19B
1398/07/16	3,160	3,117	3,300	3,148	(4.05)	992	7M	22B
1398/07/15	3,360	3,140	3,437	3,281	(0.46)	1,210	7M	23B
1398/07/14	3,368	3,295	3,368	3,296	(4.96)	905	7M	24B
1398/07/13	3,568	3,299	3,568	3,468	2.03	2,196	18M	63B
1398/07/10	3,277	3,150	3,475	3,399	2.69	2,324	25M	85B
1398/07/09	3,346	3,101	3,346	3,310	3.86	2,473	39M	130B
1398/07/08	3,187	3,187	3,187	3,187	4.97	526	21M	66B
1398/07/07	2,970	2,903	3,049	3,036	4.55	1,299	26M	80B
1398/07/06	2,889	2,889	2,949	2,904	0.28	499	3M	10B
1398/07/03	2,950	2,772	2,978	2,896	(0.72)	441	3M	8B
1398/07/02	2,999	2,815	2,999	2,917	(1.55)	368	3M	8B
1398/07/01	2,979	2,916	3,001	2,963	1.65	487	4M	11B
1398/06/31	2,970	2,800	2,973	2,915	0.41	432	3M	9B
1398/06/30	2,916	2,860	2,966	2,903	1.29	205	877K	3B
1398/06/27	2,901	2,810	3,014	2,866	(2.38)	208	965K	3B
1398/06/26	3,022	2,917	3,050	2,936	(4.36)	628	4M	13B
1398/06/25	3,020	2,957	3,094	3,070	4.17	729	5M	17B
1398/06/24	3,009	2,920	3,009	2,947	(2.09)	318	2M	5B
1398/06/23	2,953	2,930	3,044	3,010	3.12	569	3M	10B
1398/06/20	3,000	2,883	3,000	2,919	(0.95)	389	2M	6B
1398/06/17	3,040	2,905	3,040	2,947	(2.22)	447	2M	5B
1398/06/16	3,030	2,970	3,060	3,014	1.62	586	3M	9B
1398/06/13	3,000	2,907	3,020	2,966	2.28	248	1M	4B
1398/06/12	2,900	2,850	2,982	2,900	1.86	301	2M	5B
1398/06/11	2,965	2,824	3,037	2,847	(4.21)	465	4M	12B
1398/06/10	2,999	2,911	3,081	2,972	(2.62)	542	3M	10B
1398/06/09	3,100	3,046	3,179	3,052	(4.8)	1,623	23M	70B
1398/06/06	3,293	3,129	3,430	3,206	2.20	632	9M	30B
1398/06/03	3,137	3,137	3,137	3,137	4.99	29	1M	3B
1398/06/02	2,990	2,837	3,129	2,988	0.07	961	11M	34B
1398/05/30	2,910	2,908	2,993	2,986	4.74	774	8M	25B
1398/05/28	2,770	2,750	2,900	2,851	2.85	736	10M	28B
1398/05/27	2,914	2,650	2,914	2,772	(0.18)	1,316	15M	40B
1398/05/26	2,779	2,711	2,779	2,777	4.91	770	10M	29B
1398/05/23	2,544	2,496	2,671	2,647	4.05	613	7M	19B
1398/05/22	2,640	2,493	2,640	2,544	0.16	424	4M	10B
1398/05/20	2,569	2,435	2,571	2,540	3.72	784	9M	22B
1398/05/19	2,449	2,449	2,449	2,449	4.97	164	2M	5B
1398/05/16	2,255	2,192	2,395	2,333	2.28	657	8M	18B
1398/05/15	2,290	2,226	2,293	2,281	4.44	561	6M	15B
1398/05/14	2,120	2,052	2,198	2,184	4.30	423	7M	15B
1398/05/13	2,024	2,024	2,123	2,094	3.56	350	4M	9B
1398/05/12	2,011	2,000	2,074	2,022	(2.41)	186	2M	3B
1398/05/09	2,011	2,011	2,115	2,072	1.87	170	958K	2B
1398/05/08	2,081	2,000	2,082	2,034	(1.6)	269	2M	5B
1398/05/07	2,130	2,051	2,130	2,067	(4.22)	392	4M	8B
1398/05/06	2,151	2,104	2,216	2,158	1.31	273	3M	5B
1398/05/05	2,129	2,080	2,145	2,130	0.76	210	1M	3B
1398/05/02	2,111	2,067	2,142	2,114	0.81	157	950K	2B
1398/05/01	2,106	2,051	2,152	2,097	0.19	235	2M	4B
1398/04/31	2,099	2,042	2,104	2,093	4.44	466	4M	9B
1398/04/30	2,010	1,962	2,077	2,004	(0.1)	459	5M	11B
1398/04/29	2,021	1,959	2,096	2,006	(2.72)	344	4M	7B
1398/04/26	2,000	1,985	2,099	2,062	(1.25)	282	2M	5B
1398/04/25	2,200	2,061	2,200	2,088	(3.73)	227	3M	6B
1398/04/24	2,141	2,073	2,254	2,169	0.65	314	3M	7B
1398/04/23	2,226	2,128	2,259	2,155	(3.79)	589	7M	14B
1398/04/22	2,327	2,181	2,359	2,240	(2.4)	353	3M	7B
1398/04/19	2,232	2,137	2,339	2,295	3.01	564	8M	18B
1398/04/18	2,235	2,031	2,235	2,228	4.65	936	17M	38B
1398/04/17	2,129	2,129	2,129	2,129	4.98	57	952K	2B
1398/04/16	2,028	2,028	2,028	2,028	4.97	102	2M	4B
1398/04/15	1,880	1,866	1,958	1,932	3.59	296	3M	6B
1398/04/12	1,940	1,850	1,940	1,865	(2.97)	186	1M	2B
1398/04/11	1,877	1,877	1,940	1,922	3.50	225	1M	3B
1398/04/10	1,845	1,827	1,901	1,857	0.22	222	2M	3B
1398/04/09	1,846	1,820	1,889	1,853	(0.75)	132	850K	2B
1398/04/05	1,909	1,850	1,909	1,867	(2.76)	255	2M	4B
1398/04/04	1,939	1,841	1,949	1,920	2.62	210	2M	4B
1398/04/03	1,879	1,833	1,916	1,871	2.41	145	1M	2B
1398/04/02	1,756	1,756	1,843	1,827	4.04	179	2M	4B
1398/04/01	1,757	1,710	1,831	1,756	(2.28)	165	2M	3B
1398/03/29	1,890	1,770	1,890	1,797	(3.44)	153	1M	2B
1398/03/28	1,861	1,806	1,950	1,861	(0.11)	156	1M	2B
1398/03/27	1,955	1,847	1,955	1,863	(4.17)	279	3M	6B
1398/03/26	1,855	1,827	1,955	1,944	4.40	377	6M	11B
1398/03/25	1,810	1,761	1,900	1,862	0.70	250	3M	5B
1398/03/22	1,880	1,812	1,900	1,849	(0.43)	261	2M	4B
1398/03/21	1,896	1,815	1,900	1,857	(1.01)	297	2M	4B
1398/03/20	1,836	1,750	1,896	1,876	3.88	621	9M	17B
1398/03/19	1,791	1,760	1,815	1,806	4.45	180	2M	3B
1398/03/18	1,690	1,681	1,741	1,729	4.22	393	4M	6B
1398/03/13	1,666	1,623	1,687	1,659	(0.42)	366	2M	4B
1398/03/12	1,687	1,649	1,695	1,666	1.15	217	2M	3B
1398/03/11	1,657	1,623	1,695	1,647	(3.57)	335	3M	4B
1398/03/08	1,795	1,650	1,795	1,708	(0.76)	620	4M	6B
1398/03/07	1,725	1,685	1,725	1,721	4.75	524	7M	13B
1398/03/05	1,643	1,610	1,645	1,643	4.85	375	5M	7B
1398/03/04	1,535	1,535	1,587	1,567	3.64	337	2M	4B
1398/03/01	1,509	1,495	1,538	1,512	0.73	262	2M	3B
1398/02/31	1,473	1,473	1,525	1,501	0.94	217	2M	2B
1398/02/30	1,517	1,475	1,517	1,487	(1.52)	158	1M	2B
1398/02/29	1,537	1,500	1,537	1,510	0.60	195	1M	2B
1398/02/28	1,452	1,452	1,538	1,501	1.76	277	3M	4B
1398/02/25	1,520	1,459	1,520	1,475	(2.77)	342	3M	4B
1398/02/24	1,473	1,473	1,536	1,517	3.69	274	2M	3B
1398/02/23	1,499	1,403	1,500	1,463	1.60	261	2M	3B
1398/02/22	1,462	1,433	1,462	1,440	(4.51)	295	3M	4B
1398/02/21	1,500	1,470	1,578	1,508	(0.92)	255	2M	3B
1398/02/18	1,499	1,463	1,597	1,522	(0.78)	255	2M	2B
1398/02/17	1,600	1,526	1,605	1,534	(4.48)	232	2M	4B
1398/02/16	1,740	1,600	1,740	1,606	(4.63)	294	3M	5B
1398/02/15	1,726	1,635	1,756	1,684	(2.15)	479	4M	6B
1398/02/14	1,721	1,675	1,763	1,721	0.0	479	3M	6B
1398/02/11	1,681	1,679	1,750	1,721	(1.26)	426	4M	6B
1398/02/10	1,769	1,660	1,769	1,743	3.44	363	4M	7B
1398/02/09	1,607	1,607	1,691	1,685	4.59	541	6M	11B
1398/02/08	1,567	1,567	1,662	1,611	1.13	434	3M	5B
1398/02/07	1,620	1,561	1,630	1,593	(2.03)	352	2M	4B
1398/02/04	1,664	1,610	1,664	1,626	(0.67)	223	1M	2B
1398/02/03	1,630	1,604	1,676	1,637	(2.96)	475	5M	8B
1398/02/02	1,732	1,619	1,732	1,687	2.24	554	6M	11B
1398/01/31	1,650	1,639	1,651	1,650	4.90	380	5M	9B
1398/01/28	1,527	1,451	1,589	1,573	3.90	588	9M	14B
1398/01/27	1,480	1,480	1,517	1,514	4.78	490	7M	10B
1398/01/26	1,430	1,420	1,469	1,445	2.77	305	3M	4B
1398/01/25	1,410	1,377	1,430	1,406	(0.07)	229	2M	3B
1398/01/24	1,439	1,382	1,439	1,407	(1.19)	214	2M	3B
1398/01/21	1,416	1,412	1,445	1,424	0.35	222	2M	3B
1398/01/20	1,429	1,410	1,446	1,419	(0.21)	115	1M	2B
1398/01/19	1,420	1,411	1,452	1,422	(2.47)	148	1M	2B
1398/01/18	1,420	1,412	1,499	1,458	1.74	210	2M	3B
1398/01/17	1,474	1,387	1,474	1,433	0.28	198	2M	3B
1398/01/11	1,480	1,407	1,480	1,429	(1.04)	185	2M	2B
1398/01/10	1,389	1,368	1,456	1,444	4.11	208	2M	2B
1398/01/07	1,410	1,361	1,410	1,387	(1.49)	132	809K	1B
1398/01/06	1,421	1,380	1,422	1,408	2.25	140	700K	986M
1398/01/05	1,369	1,326	1,405	1,377	1.62	226	1M	2B
1397/12/28	1,379	1,330	1,379	1,355	2.81	221	2M	3B
1397/12/27	1,300	1,298	1,358	1,318	0.76	186	2M	2B
1397/12/26	1,329	1,300	1,329	1,308	(0.68)	159	1M	2B
1397/12/25	1,287	1,287	1,333	1,317	1.46	155	1M	2B
1397/12/22	1,288	1,285	1,313	1,298	0.31	168	1M	1B
1397/12/21	1,324	1,277	1,324	1,294	(0.77)	96	873K	1B
1397/12/20	1,302	1,288	1,338	1,304	(0.31)	233	2M	2B
1397/12/19	1,308	1,300	1,340	1,308	(0.98)	117	1M	2B
1397/12/18	1,280	1,280	1,340	1,321	1.77	148	895K	1B
1397/12/15	1,280	1,270	1,328	1,298	(0.46)	101	334K	434M
1397/12/14	1,350	1,298	1,350	1,304	(4.54)	191	1M	2B
1397/12/13	1,364	1,330	1,379	1,366	3.96	270	2M	3B
1397/12/12	1,264	1,259	1,341	1,314	2.82	295	3M	4B
1397/12/11	1,326	1,265	1,326	1,278	(0.31)	47	316K	404M
1397/12/08	1,337	1,268	1,337	1,282	(0.39)	249	2M	3B
1397/12/07	1,305	1,279	1,307	1,287	(1.91)	115	527K	679M
1397/12/06	1,320	1,301	1,343	1,312	(1.65)	125	624K	819M
1397/12/05	1,365	1,310	1,375	1,334	(2.27)	98	615K	820M
1397/12/04	1,408	1,346	1,408	1,365	1.56	252	3M	4B
1397/12/01	1,317	1,315	1,346	1,344	4.84	196	3M	4B
1397/11/30	1,275	1,235	1,329	1,282	0.87	219	2M	2B
1397/11/29	1,259	1,259	1,281	1,271	(0.08)	107	705K	897M
1397/11/28	1,310	1,255	1,310	1,272	(3.71)	230	2M	3B
1397/11/27	1,321	1,294	1,395	1,321	(2.37)	184	1M	1B
1397/11/24	1,427	1,343	1,427	1,353	(4.25)	183	2M	3B
1397/11/23	1,427	1,340	1,435	1,413	3.14	234	3M	4B
1397/11/21	1,308	1,308	1,373	1,370	4.74	207	2M	2B
1397/11/13	1,507	1,458	1,610	1,558	1.56	984	13M	20B
1397/11/10	1,610	1,528	1,610	1,534	(4.6)	410	5M	8B
1397/11/09	1,591	1,588	1,680	1,608	(3.77)	430	5M	8B
1397/11/08	1,622	1,606	1,730	1,671	0.18	316	3M	5B
1397/11/07	1,729	1,663	1,729	1,668	(4.69)	513	6M	11B
1397/11/06	1,770	1,655	1,829	1,750	0.46	967	9M	16B
1397/11/03	1,709	1,709	1,746	1,742	4.75	368	4M	8B
1397/11/02	1,629	1,629	1,743	1,663	(2.98)	869	12M	19B
1397/11/01	1,714	1,714	1,714	1,714	(4.99)	10	24K	41M
1397/10/26	1,804	1,804	1,804	1,804	4.94	44	1M	2B
1397/10/25	1,719	1,719	1,719	1,719	4.95	83	1M	2B
1397/10/24	1,620	1,520	1,675	1,638	2.63	1,601	21M	35B
1397/10/23	1,603	1,527	1,603	1,596	4.52	1,775	37M	59B
1397/10/22	1,527	1,527	1,527	1,527	4.95	101	2M	4B
1397/10/19	1,455	1,455	1,455	1,455	4.98	136	5M	7B
1397/10/18	1,388	1,292	1,397	1,386	4.13	548	9M	12B
1397/10/17	1,331	1,331	1,331	1,331	4.97	250	6M	7B
1397/10/16	1,198	1,198	1,283	1,268	3.76	264	3M	3B
1397/10/15	1,230	1,215	1,230	1,222	0.83	72	377K	460M
1397/10/12	1,174	1,174	1,229	1,212	2.02	144	1M	1B
1397/10/11	1,200	1,170	1,218	1,188	(2.14)	137	2M	2B
1397/10/10	1,220	1,198	1,223	1,214	1.59	84	281K	341M
1397/10/09	1,195	1,189	1,220	1,195	1.44	73	1M	1B
1397/10/08	1,178	1,169	1,197	1,178	0.43	50	345K	406M
1397/10/05	1,170	1,160	1,188	1,173	0.34	76	454K	533M
1397/10/04	1,176	1,156	1,178	1,169	(2.09)	75	498K	583M
1397/10/03	1,187	1,180	1,200	1,194	(0.33)	41	338K	404M
1397/10/02	1,198	1,186	1,214	1,198	0.67	42	309K	370M
1397/10/01	1,200	1,184	1,204	1,190	0.68	26	87K	103M
1397/09/28	1,186	1,177	1,201	1,182	(1.83)	19	108K	127M
1397/09/27	1,182	1,181	1,238	1,204	(0.91)	44	307K	370M
1397/09/26	1,215	1,190	1,235	1,215	1.76	52	199K	242M
1397/09/25	1,217	1,163	1,218	1,194	1.27	59	960K	1B
1397/09/24	1,208	1,156	1,216	1,179	(3.04)	110	1M	1B
1397/09/21	1,233	1,206	1,233	1,216	0.66	62	335K	407M
1397/09/19	1,219	1,201	1,219	1,208	(1.39)	32	114K	138M
1397/09/18	1,235	1,209	1,236	1,225	(1.29)	89	870K	1B
1397/09/17	1,247	1,223	1,259	1,241	(0.8)	96	1M	2B
1397/09/14	1,226	1,226	1,259	1,251	0.16	35	305K	382M
1397/09/13	1,267	1,195	1,267	1,249	(0.4)	31	212K	265M
1397/09/12	1,247	1,245	1,285	1,254	0.72	55	287K	360M
1397/09/11	1,237	1,206	1,247	1,245	4.80	76	673K	838M
1397/09/10	1,226	1,181	1,226	1,188	(4.42)	100	1M	1B
1397/09/07	1,272	1,226	1,272	1,243	(3.49)	105	722K	898M
1397/09/06	1,301	1,250	1,328	1,288	1.26	52	405K	522M
1397/09/05	1,339	1,260	1,339	1,272	(2.6)	37	148K	188M
1397/09/03	1,343	1,292	1,344	1,306	(1.73)	57	264K	345M
1397/08/30	1,369	1,313	1,369	1,329	0.15	51	463K	616M
1397/08/29	1,312	1,312	1,380	1,327	(0.67)	15	82K	109M
1397/08/28	1,301	1,301	1,390	1,336	0.60	37	290K	388M
1397/08/27	1,341	1,302	1,395	1,328	(2.57)	70	358K	475M
1397/08/26	1,373	1,350	1,409	1,363	(1.87)	62	527K	718M
1397/08/23	1,395	1,378	1,415	1,389	(1.07)	51	882K	1B
1397/08/22	1,426	1,393	1,426	1,404	(0.35)	64	578K	812M
1397/08/21	1,434	1,360	1,458	1,409	1.15	78	581K	818M
1397/08/20	1,412	1,390	1,412	1,393	(4.78)	49	355K	494M
1397/08/19	1,485	1,410	1,500	1,463	2.24	60	453K	663M
1397/08/15	1,415	1,410	1,450	1,431	0.77	69	394K	565M
1397/08/14	1,443	1,395	1,445	1,420	0.28	110	1M	2B
1397/08/13	1,401	1,390	1,495	1,416	(2.07)	109	538K	761M
1397/08/12	1,442	1,429	1,490	1,446	(2.3)	49	680K	984M
1397/08/09	1,430	1,377	1,495	1,480	3.93	139	1M	2B
1397/08/07	1,423	1,400	1,425	1,424	4.86	108	1M	2B
1397/08/06	1,380	1,320	1,387	1,358	2.80	70	591K	803M
1397/08/05	1,318	1,308	1,410	1,321	(3.65)	63	489K	647M
1397/08/02	1,381	1,368	1,410	1,371	(4.73)	119	634K	870M
1397/08/01	1,539	1,425	1,539	1,439	(4.0)	133	1M	2B
1397/07/30	1,579	1,451	1,579	1,499	(1.25)	106	857K	1B
1397/07/29	1,590	1,488	1,590	1,518	(0.65)	152	831K	1B
1397/07/28	1,511	1,510	1,549	1,528	2.41	87	420K	642M
1397/07/25	1,453	1,450	1,513	1,492	(0.4)	120	1M	2B
1397/07/24	1,496	1,456	1,521	1,498	3.31	279	913K	1B
1397/07/23	1,430	1,425	1,454	1,450	4.69	173	2M	2B
1397/07/22	1,320	1,320	1,428	1,385	(0.29)	107	707K	979M
1397/07/21	1,470	1,386	1,470	1,389	(4.73)	162	1M	2B
1397/07/18	1,488	1,449	1,525	1,458	(4.39)	238	2M	3B
1397/07/17	1,445	1,445	1,540	1,525	3.95	220	3M	4B
1397/07/16	1,471	1,464	1,500	1,467	(4.8)	261	5M	7B
1397/07/15	1,539	1,539	1,606	1,541	(4.88)	145	3M	5B
1397/07/14	1,630	1,606	1,753	1,620	(4.14)	162	2M	4B
1397/07/11	1,719	1,634	1,769	1,690	(6.58)	452	7M	11B
1397/07/08	1,787	1,787	1,876	1,809	6.29	61	2M	3B
1397/07/07	1,700	1,669	1,707	1,702	3.28	10	57K	98M
1397/07/04	1,650	1,601	1,677	1,648	3.13	348	4M	6B
1397/07/03	1,610	1,532	1,620	1,598	3.56	483	6M	9B
1397/07/02	1,545	1,500	1,545	1,543	4.82	437	9M	13B
1397/07/01	1,472	1,472	1,472	1,472	4.99	34	970K	1B
1397/06/31	1,344	1,344	1,452	1,402	1.37	490	6M	9B
1397/06/27	1,385	1,360	1,408	1,383	(1.0)	169	1M	2B
1397/06/26	1,426	1,350	1,426	1,397	2.80	340	6M	9B
1397/06/25	1,399	1,333	1,437	1,359	(3.14)	805	6M	8B
1397/06/24	1,399	1,367	1,432	1,403	2.86	483	4M	5B
1397/06/21	1,365	1,330	1,366	1,364	4.84	227	3M	5B
1397/06/20	1,278	1,223	1,312	1,301	4.08	357	5M	6B
1397/06/19	1,202	1,202	1,262	1,250	3.99	360	6M	7B
1397/06/18	1,201	1,175	1,240	1,202	1.61	361	6M	7B
1397/06/17	1,171	1,150	1,199	1,183	(0.08)	476	4M	5B
1397/06/14	1,225	1,160	1,225	1,184	(2.71)	396	4M	4B
1397/06/13	1,176	1,176	1,228	1,217	4.02	443	7M	9B
1397/06/12	1,155	1,155	1,190	1,170	1.74	268	3M	3B
1397/06/11	1,140	1,111	1,183	1,150	(1.2)	299	3M	4B
1397/06/10	1,150	1,140	1,190	1,164	(0.43)	155	2M	2B
1397/06/07	1,167	1,150	1,172	1,169	4.66	235	2M	3B
1397/06/06	1,132	1,101	1,155	1,117	(2.45)	417	6M	6B
1397/06/05	1,184	1,130	1,185	1,145	(0.61)	304	3M	4B
1397/06/04	1,197	1,138	1,256	1,152	(3.84)	583	10M	12B
1397/06/03	1,198	1,198	1,198	1,198	5.00	79	4M	5B
1397/05/30	1,120	1,053	1,162	1,141	3.07	397	10M	11B
1397/05/29	1,107	1,107	1,107	1,107	4.93	107	4M	4B
1397/05/28	1,055	1,055	1,055	1,055	4.98	92	3M	3B
1397/05/27	951	951	1,006	1,005	4.80	304	8M	8B
1397/05/24	962	951	978	959	(1.03)	67	513K	492M
1397/05/23	976	964	989	969	0.73	181	3M	3B
1397/05/22	967	958	997	962	(1.03)	46	620K	597M
1397/05/21	964	964	998	972	(0.31)	62	308K	299M
1397/05/20	1,000	971	1,000	975	(0.2)	23	110K	107M
1397/05/17	985	965	1,010	977	(3.55)	81	871K	851M
1397/05/16	1,011	996	1,036	1,013	(2.88)	268	1M	1B
1397/05/15	1,068	1,008	1,069	1,043	2.36	392	6M	7B
1397/05/14	1,038	1,000	1,044	1,019	(1.74)	352	2M	2B
1397/05/13	996	981	1,065	1,037	0.97	300	4M	4B
1397/05/10	1,059	990	1,059	1,027	1.78	440	6M	6B
1397/05/09	988	986	1,010	1,009	4.89	292	7M	7B
1397/05/08	945	931	989	962	1.91	145	2M	2B
1397/05/07	954	930	994	944	(1.97)	83	256K	241M
1397/05/06	949	944	967	963	4.56	148	2M	2B
1397/05/03	931	910	931	921	(1.39)	70	480K	442M
1397/05/02	938	930	938	934	0.11	25	115K	107M
1397/05/01	931	926	955	933	(1.89)	63	242K	226M
1397/04/31	950	930	970	951	1.82	162	875K	832M
1397/04/30	930	926	948	934	0.86	46	138K	129M
1397/04/27	930	917	944	926	(0.86)	97	661K	612M
1397/04/26	940	929	945	934	(0.85)	52	334K	312M
1397/04/25	940	936	970	942	(0.53)	48	171K	161M
1397/04/24	974	940	974	947	0.53	55	224K	212M
1397/04/23	950	938	964	942	0.75	43	392K	370M
1397/04/20	950	920	950	935	(3.21)	124	804K	751M
1397/04/19	950	939	977	966	(0.1)	68	133K	129M
1397/04/17	986	948	986	967	0.42	197	552K	534M
1397/04/16	985	950	985	963	(0.1)	68	230K	221M
1397/04/13	998	950	998	964	(2.43)	97	523K	504M
1397/04/12	999	980	999	988	2.81	95	777K	767M
1397/04/11	916	910	968	961	4.23	128	3M	3B
1397/04/10	950	909	973	922	(3.56)	211	1M	982M
1397/04/09	975	940	997	956	(1.75)	169	1M	975M
1397/04/06	1,002	959	1,024	973	(3.57)	350	3M	3B
1397/04/05	1,000	991	1,032	1,009	0.30	421	5M	5B
1397/04/04	1,010	990	1,040	1,006	(1.85)	504	9M	9B
1397/04/03	1,039	1,001	1,059	1,025	0.69	239	3M	3B
1397/04/02	1,067	1,011	1,067	1,018	(4.32)	262	4M	4B
1397/03/30	1,065	1,050	1,065	1,064	4.83	482	13M	14B
1397/03/29	970	965	1,019	1,015	4.53	388	9M	9B
1397/03/28	979	951	981	971	3.85	72	978K	949M
1397/03/27	924	900	956	935	2.63	149	2M	1B
1397/03/23	900	899	926	911	1.56	47	319K	291M
1397/03/22	898	890	899	897	0.56	16	103K	92M
1397/03/21	888	881	900	892	0.0	22	366K	327M
1397/03/20	896	887	899	892	0.22	31	270K	241M
1397/03/19	896	882	897	890	0.11	35	263K	234M
1397/03/13	895	875	896	889	(0.56)	28	397K	353M
1397/03/12	890	880	896	894	0.11	31	309K	277M
1397/03/09	895	881	896	893	0.0	33	90K	81M
1397/03/08	894	880	896	893	0.0	55	357K	319M
1397/03/07	895	882	896	893	1.36	21	87K	78M
1397/03/06	874	871	899	881	1.15	31	133K	117M
1397/03/05	899	849	899	871	(2.46)	85	1M	937M
1397/03/02	900	869	900	893	(0.33)	37	453K	405M
1397/03/01	893	881	904	896	2.87	30	195K	175M
1397/02/31	874	870	876	871	(2.46)	18	115K	100M
1397/02/30	903	880	905	893	(0.22)	22	284K	253M
1397/02/29	858	856	902	895	(0.22)	25	436K	390M
1397/02/26	900	872	905	897	0.0	78	558K	500M
1397/02/25	895	890	906	897	0.0	28	492K	441M
1397/02/24	892	892	899	897	0.67	16	171K	153M
1397/02/23	897	888	897	891	0.79	10	176K	157M
1397/02/22	888	862	892	884	(0.34)	51	458K	405M
1397/02/19	859	857	901	887	0.23	33	226K	201M
1397/02/18	893	869	893	885	1.84	19	74K	66M
1397/02/17	857	856	881	869	1.76	7	29K	25M
1397/02/16	870	852	888	854	(4.69)	68	690K	589M
1397/02/15	903	855	907	896	(0.11)	43	352K	316M
1397/02/11	896	894	899	897	0.11	31	309K	277M
1397/02/10	870	864	897	896	0.45	28	208K	186M
1397/02/09	870	859	897	892	(0.67)	12	110K	99M
1397/02/08	897	871	906	898	0.0	35	290K	261M
1397/02/05	900	866	910	898	(0.33)	68	666K	598M
1397/02/04	913	890	914	901	1.92	47	309K	278M
1397/02/03	889	880	889	884	(2.96)	21	331K	293M
1397/02/02	918	873	920	911	0.55	32	119K	108M
1397/02/01	909	900	909	906	(0.44)	14	82K	75M
1397/01/29	911	910	911	910	(0.98)	3	9K	8M
1397/01/28	936	891	940	919	0.66	16	90K	83M
1397/01/27	911	890	915	913	0.11	31	417K	381M
1397/01/26	916	875	920	912	0.11	45	495K	451M
1397/01/22	882	866	917	911	0.11	84	491K	447M
1397/01/21	888	888	914	910	0.22	21	204K	185M
1397/01/20	892	880	933	908	0.55	60	342K	310M
1397/01/19	930	895	932	903	(3.22)	19	215K	194M
1397/01/18	938	923	939	933	(0.32)	102	619K	577M
1397/01/15	941	929	943	936	0.21	57	391K	366M
1397/01/14	933	929	942	934	0.11	100	367K	343M
1397/01/08	900	900	938	933	0.11	29	173K	161M
1397/01/07	936	921	936	932	1.41	11	40K	37M
1397/01/06	943	900	943	919	0.22	42	275K	252M
1397/01/05	929	900	942	917	0.22	75	512K	469M
1396/12/28	910	900	926	915	1.55	60	442K	405M
1396/12/27	900	890	910	901	1.35	108	798K	719M
1396/12/20	1,028	1,028	1,076	1,049	2.14	230	4M	4B
1396/12/19	1,039	1,016	1,039	1,027	(0.58)	72	1M	1B
1396/12/16	1,049	1,017	1,049	1,033	0.78	20	84K	87M
1396/12/15	1,016	1,011	1,035	1,025	0.29	63	538K	552M
1396/12/14	1,015	1,014	1,029	1,022	(0.87)	25	193K	197M
1396/12/13	1,021	1,021	1,039	1,031	1.58	38	293K	302M
1396/12/12	1,014	1,010	1,035	1,015	(1.07)	38	271K	275M
1396/12/09	1,060	1,005	1,060	1,026	(2.75)	111	737K	756M
1396/12/08	1,055	1,046	1,068	1,055	1.25	204	2M	2B
1396/12/07	1,034	1,030	1,051	1,042	1.76	116	2M	2B
1396/12/06	1,019	1,017	1,030	1,024	1.59	55	460K	471M
1396/12/05	1,000	1,000	1,019	1,008	1.10	53	540K	544M
1396/12/02	998	980	1,000	997	0.10	46	618K	616M
1396/11/30	997	980	999	996	2.26	23	124K	124M
1396/11/29	982	970	982	974	(2.31)	55	531K	517M
1396/11/28	999	981	1,002	997	(0.1)	26	343K	342M
1396/11/25	1,008	984	1,011	998	0.91	46	419K	419M
1396/11/24	1,006	971	1,008	989	(2.56)	121	671K	664M
1396/11/23	1,020	1,002	1,021	1,015	(0.68)	68	344K	349M
1396/11/21	1,018	1,014	1,030	1,022	(0.39)	36	138K	141M
1396/11/18	1,044	1,018	1,044	1,026	0.0	7	18K	19M
1396/11/17	1,011	1,011	1,030	1,026	(0.1)	49	358K	367M
1396/11/16	1,039	1,011	1,044	1,027	(0.29)	78	623K	640M
1396/11/15	1,023	1,022	1,056	1,030	(1.34)	42	441K	454M
1396/11/14	1,060	1,030	1,064	1,044	(0.85)	58	1M	1B
1396/11/11	1,050	1,042	1,075	1,053	0.86	159	2M	2B
1396/11/10	1,010	1,010	1,053	1,044	1.36	43	293K	306M
1396/11/09	1,058	1,029	1,058	1,030	(0.77)	21	221K	228M
1396/11/08	1,055	1,019	1,055	1,038	(1.24)	64	642K	666M
1396/11/07	1,042	1,029	1,063	1,051	2.64	112	654K	687M
1396/11/04	983	983	1,029	1,024	4.49	208	3M	3B
1396/11/03	1,001	971	1,001	980	(1.41)	23	183K	179M
1396/11/02	970	970	1,001	994	(0.3)	19	71K	70M
1396/11/01	1,018	978	1,019	997	(0.8)	58	342K	341M
1396/10/30	978	978	1,016	1,005	3.50	155	2M	2B
1396/10/27	977	954	978	971	0.10	28	248K	241M
1396/10/26	976	953	977	970	(0.61)	13	110K	107M
1396/10/25	979	955	984	976	2.74	74	980K	957M
1396/10/24	970	948	970	950	0.0	11	54K	52M
1396/10/23	960	946	979	950	0.85	29	277K	263M
1396/10/20	939	939	954	942	(0.53)	10	183K	173M
1396/10/19	954	940	954	947	(0.73)	27	460K	435M
1396/10/18	964	937	965	954	0.42	46	651K	621M
1396/10/17	944	940	980	950	1.06	90	2M	2B
1396/10/16	905	905	956	940	1.40	76	1M	1B
1396/10/13	940	910	940	927	(0.54)	29	339K	314M
1396/10/12	930	922	938	932	0.11	18	52K	49M
1396/10/11	940	930	940	931	3.10	11	107K	100M
1396/10/10	931	900	955	903	(4.65)	125	2M	2B
1396/10/09	951	940	955	947	(2.47)	15	111K	105M
1396/10/06	975	960	977	971	(1.22)	23	188K	182M
1396/10/05	1,015	971	1,015	983	0.0	25	210K	206M
1396/10/04	1,018	980	1,018	983	(2.67)	28	224K	220M
1396/10/03	1,012	978	1,014	1,010	0.30	48	401K	405M
1396/10/02	1,017	985	1,017	1,007	0.50	31	127K	128M
1396/09/29	956	954	1,019	1,002	2.45	137	2M	2B
1396/09/28	999	954	1,000	978	(0.81)	70	674K	660M
1396/09/27	1,000	970	1,014	986	1.86	104	1M	1B
1396/09/26	939	927	971	968	4.65	280	8M	8B
1396/09/25	936	901	936	925	1.76	15	114K	106M
1396/09/22	920	902	920	909	0.11	15	68K	62M
1396/09/21	895	895	920	908	0.11	26	307K	278M
1396/09/20	911	891	912	907	(0.87)	49	275K	249M
1396/09/19	915	914	916	915	(1.72)	12	32K	29M
1396/09/18	930	912	939	931	0.11	24	117K	109M
1396/09/14	950	911	950	930	(1.17)	45	454K	422M
1396/09/13	945	921	945	941	0.32	49	524K	493M
1396/09/12	957	918	957	938	0.0	34	171K	160M
1396/09/11	958	920	958	938	0.11	36	345K	324M
1396/09/08	963	925	963	937	(0.32)	45	374K	350M
1396/09/07	905	905	966	940	2.17	122	841K	791M
1396/09/05	926	902	932	920	0.11	35	164K	151M
1396/09/04	899	899	925	919	3.14	77	530K	487M
1396/09/01	868	868	898	891	0.91	113	1M	1B
1396/08/30	899	870	899	883	0.46	44	353K	312M
1396/08/29	880	860	895	879	1.15	60	580K	510M
1396/08/27	870	845	890	869	(0.57)	32	168K	146M
1396/08/24	889	858	899	874	0.81	112	896K	782M
1396/08/23	840	840	877	867	0.0	17	59K	51M
1396/08/22	861	860	877	867	2.00	10	20K	17M
1396/08/21	850	840	878	850	0.24	21	149K	126M
1396/08/20	869	840	870	848	(0.35)	25	117K	99M
1396/08/17	852	850	853	851	(0.47)	24	338K	288M
1396/08/16	860	850	865	855	(0.7)	23	134K	115M
1396/08/15	873	860	873	861	(1.71)	11	65K	56M
1396/08/14	875	870	878	876	0.69	9	19K	17M
1396/08/13	879	852	879	870	0.46	29	221K	192M
1396/08/10	857	857	875	866	0.70	15	172K	149M
1396/08/09	861	851	869	860	(0.46)	31	207K	178M
1396/08/08	852	852	871	864	0.47	18	105K	91M
1396/08/07	859	850	873	860	(0.46)	19	209K	180M
1396/08/06	885	860	885	864	(0.23)	27	112K	97M
1396/08/03	869	864	877	866	(1.59)	27	154K	133M
1396/08/02	893	863	893	880	1.97	7	64K	57M
1396/08/01	867	861	887	863	(2.15)	16	74K	64M
1396/07/30	888	876	889	882	1.26	12	36K	32M
1396/07/29	871	871	887	871	(0.8)	6	51K	45M
1396/07/26	857	857	890	878	0.23	41	194K	170M
1396/07/25	867	863	892	876	0.0	36	197K	173M
1396/07/24	870	869	896	876	0.34	16	37K	32M
1396/07/23	865	865	886	873	(0.11)	17	107K	93M
1396/07/22	887	861	894	874	0.23	23	97K	85M
1396/07/19	861	861	883	872	0.58	38	223K	194M
1396/07/18	874	860	875	867	0.0	7	13K	11M
1396/07/17	860	853	875	867	0.0	31	110K	95M
1396/07/16	860	857	889	867	(0.57)	30	336K	291M
1396/07/15	875	865	889	872	(0.46)	69	302K	263M
1396/07/12	890	873	892	876	(0.23)	14	75K	66M
1396/07/11	881	875	886	878	(0.68)	63	313K	275M
1396/07/10	899	883	899	884	(0.23)	23	221K	195M
1396/07/05	885	884	890	886	0.23	24	111K	98M
1396/07/04	883	882	893	884	0.34	19	59K	52M
1396/07/03	880	875	896	881	(0.79)	25	207K	182M
1396/07/02	895	882	895	888	0.91	17	120K	107M
1396/07/01	884	875	885	880	(0.79)	53	258K	227M
1396/06/29	883	882	899	887	0.68	28	118K	105M
1396/06/28	899	879	899	881	(0.23)	24	133K	117M
1396/06/27	881	880	900	883	(1.12)	29	120K	106M
1396/06/26	889	880	910	893	0.79	31	118K	106M
1396/06/25	900	880	900	886	1.14	10	31K	28M
1396/06/22	890	872	890	876	0.0	44	272K	238M
1396/06/21	900	872	900	876	(1.46)	34	184K	161M
1396/06/20	899	881	900	889	0.45	14	85K	76M
1396/06/19	910	872	910	885	(0.56)	48	414K	366M
1396/06/15	912	888	912	890	(0.22)	21	204K	182M
1396/06/14	910	890	910	892	(0.11)	30	127K	114M
1396/06/13	915	890	915	893	(0.78)	18	40K	36M
1396/06/12	915	890	915	900	(0.55)	39	107K	97M
1396/06/11	920	890	920	905	1.00	52	387K	350M
1396/06/08	902	890	919	896	(0.11)	54	439K	394M
1396/06/07	918	890	918	897	(0.33)	44	396K	356M
1396/06/06	900	895	902	900	(0.66)	21	214K	193M
1396/06/05	895	895	925	906	(0.11)	12	93K	84M
1396/06/04	929	900	930	907	(0.44)	20	77K	70M
1396/06/01	920	899	920	911	(0.87)	16	76K	69M
1396/05/31	915	900	927	919	2.22	50	87K	80M
1396/05/30	890	881	919	899	0.56	76	1M	998M
1396/05/29	895	890	898	894	0.34	25	116K	104M
1396/05/28	893	888	909	891	(0.56)	56	373K	333M
1396/05/25	896	895	907	896	0.11	11	75K	67M
1396/05/24	895	890	900	895	(0.67)	46	285K	255M
1396/05/23	898	898	910	901	0.33	29	172K	155M
1396/05/22	900	897	900	898	(0.88)	33	305K	274M
1396/05/21	905	901	911	906	0.11	25	112K	102M
1396/05/18	901	900	910	905	0.22	31	202K	183M
1396/05/17	919	901	919	903	(0.88)	42	425K	384M
1396/05/16	920	907	920	911	(0.87)	32	314K	287M
1396/05/15	930	911	930	919	(0.65)	28	191K	175M
1396/05/11	916	916	933	925	1.09	15	132K	122M
1396/05/10	910	910	921	915	(1.29)	16	91K	83M
1396/05/09	914	911	933	927	1.64	19	71K	65M
1396/05/08	917	907	920	912	(0.87)	56	462K	421M
1396/05/07	957	910	958	920	(2.95)	59	372K	342M
1396/05/04	977	941	977	948	(1.96)	44	600K	569M
1396/05/03	980	953	981	967	(1.73)	26	138K	133M
1396/05/02	980	966	1,003	984	2.07	70	752K	740M
1396/05/01	929	929	966	964	4.78	147	3M	3B
1396/04/31	914	914	930	920	(0.65)	49	284K	261M
1396/04/28	905	905	933	926	2.09	36	285K	264M
1396/04/27	904	904	924	907	(0.22)	17	29K	26M
1396/04/26	903	901	928	909	0.22	55	341K	310M
1396/04/25	929	903	929	907	(1.52)	25	94K	86M
1396/04/24	907	907	930	921	0.0	21	72K	67M
1396/04/21	910	910	927	921	0.44	10	19K	17M
1396/04/20	910	908	927	917	0.22	38	128K	117M
1396/04/19	909	909	935	915	(1.51)	21	95K	87M
1396/04/18	933	920	937	929	0.32	29	54K	50M
1396/04/17	937	912	940	926	(0.64)	27	50K	46M
1396/04/14	926	926	938	932	0.11	59	138K	128M
1396/04/13	920	920	940	931	0.43	43	82K	77M
1396/04/11	909	908	940	927	0.11	79	203K	188M
1396/04/10	944	920	944	926	(1.17)	18	38K	36M
1396/04/07	925	903	950	937	0.0	20	71K	67M
1396/04/04	937	917	951	937	0.11	73	337K	316M
1396/04/03	938	920	940	936	0.97	35	78K	73M
1396/03/31	892	888	939	927	3.58	165	2M	2B
1396/03/30	888	888	900	895	0.56	24	30K	26M
1396/03/29	892	888	892	890	(0.11)	26	166K	148M
1396/03/28	895	890	900	891	(0.89)	43	358K	319M
1396/03/27	902	890	904	899	(1.1)	38	269K	242M
1396/03/24	902	902	920	909	(0.98)	38	83K	76M
1396/03/23	901	901	926	918	0.0	25	109K	100M
1396/03/22	897	897	927	918	0.0	44	172K	157M
1396/03/21	930	910	932	918	0.99	27	155K	142M
1396/03/20	903	889	938	909	0.22	245	2M	2B
1396/03/17	915	902	915	907	(1.09)	61	271K	246M
1396/03/16	920	912	944	917	0.0	36	187K	172M
1396/03/13	921	911	929	917	(0.33)	58	279K	256M
1396/03/10	918	917	934	920	(0.22)	53	226K	208M
1396/03/09	925	916	929	922	(0.65)	25	108K	99M
1396/03/08	929	926	930	928	(0.43)	56	382K	354M
1396/03/07	937	926	945	932	(0.85)	16	101K	94M
1396/03/06	952	937	962	940	(1.16)	20	58K	55M
1396/03/03	964	938	964	951	0.85	10	40K	38M
1396/03/02	946	940	946	943	(0.74)	17	61K	58M
1396/03/01	958	949	958	950	(1.66)	17	107K	102M
1396/02/31	951	936	970	966	0.94	50	536K	517M
1396/02/30	941	941	968	957	2.03	37	98K	94M
1396/02/27	950	926	969	938	(1.88)	52	255K	239M
1396/02/26	951	951	968	956	(0.52)	13	32K	30M
1396/02/25	950	947	969	961	(0.1)	32	151K	145M
1396/02/24	951	950	978	962	0.52	64	624K	601M
1396/02/23	949	949	965	957	0.84	23	139K	133M
1396/02/20	926	926	964	949	0.64	40	236K	224M
1396/02/19	930	930	956	943	1.95	35	275K	259M
1396/02/18	950	915	968	925	(2.73)	161	890K	823M
1396/02/17	960	950	973	951	(1.96)	63	388K	369M
1396/02/16	960	957	976	970	1.36	57	673K	653M
1396/02/13	975	950	976	957	(0.73)	145	2M	2B
1396/02/12	972	960	972	964	(0.1)	74	477K	460M
1396/02/11	972	953	973	965	(0.31)	83	637K	614M
1396/02/10	985	963	985	968	(0.82)	50	157K	152M
1396/02/09	989	965	989	976	1.04	64	523K	511M
1396/02/06	963	962	980	966	(0.41)	51	150K	145M
1396/02/04	970	963	988	970	0.10	58	525K	509M
1396/02/03	987	965	987	969	(0.82)	52	252K	244M
1396/02/02	983	970	990	977	(0.41)	119	647K	632M
1396/01/30	985	973	1,000	981	(0.61)	87	445K	437M
1396/01/29	1,000	981	1,002	987	(1.1)	41	292K	288M
1396/01/28	1,003	990	1,008	998	(0.89)	108	901K	900M
1396/01/27	1,010	1,002	1,014	1,007	(0.59)	46	312K	314M
1396/01/26	1,005	1,000	1,020	1,013	0.60	80	620K	628M
1396/01/23	1,020	998	1,020	1,007	0.50	163	1M	1B
1396/01/21	1,024	997	1,024	1,002	0.20	150	1M	1B
1396/01/20	1,018	990	1,020	1,000	0.40	113	551K	551M
1396/01/19	992	991	1,018	996	(0.6)	120	599K	597M
1396/01/16	1,030	1,000	1,030	1,002	(0.3)	74	480K	481M
1396/01/15	1,020	1,000	1,035	1,005	(1.76)	96	603K	607M
1396/01/14	1,028	1,006	1,049	1,023	(0.78)	95	623K	637M
1396/01/09	1,034	999	1,050	1,031	1.48	72	680K	701M
1396/01/08	1,024	1,001	1,040	1,016	(2.12)	268	5M	5B
1396/01/07	1,040	1,020	1,060	1,038	(0.29)	59	382K	397M
1396/01/06	1,002	1,002	1,060	1,041	2.87	89	782K	814M
1396/01/05	1,018	1,000	1,019	1,012	1.20	20	297K	300M
1395/12/28	993	965	1,020	1,000	0.91	132	2M	2B
1395/12/25	997	976	997	991	2.27	11	99K	98M
1395/12/24	990	950	990	969	0.94	29	137K	133M
1395/12/23	940	938	983	960	2.45	98	2M	2B
1395/12/22	940	915	949	937	0.64	51	259K	243M
1395/12/21	950	924	950	931	(1.38)	17	35K	33M
1395/12/18	953	938	975	944	(4.36)	256	2M	2B
1395/12/17	1,000	961	1,000	987	2.17	95	2M	2B
1395/12/11	1,160	1,154	1,189	1,166	(0.77)	239	2M	3B
1395/12/10	1,171	1,155	1,196	1,175	(1.51)	162	3M	4B
1395/12/09	1,207	1,170	1,207	1,193	(0.33)	76	1M	1B
1395/12/08	1,170	1,170	1,209	1,197	0.0	140	2M	2B
1395/12/07	1,190	1,171	1,225	1,197	1.87	220	2M	2B
1395/12/04	1,157	1,157	1,185	1,175	1.29	75	402K	473M
1395/12/03	1,175	1,150	1,179	1,160	0.35	97	1M	1B
1395/12/02	1,162	1,140	1,169	1,156	(0.09)	47	322K	372M
1395/12/01	1,158	1,140	1,165	1,157	(0.43)	58	425K	491M
1395/11/30	1,160	1,155	1,169	1,162	0.52	51	207K	241M
1395/11/27	1,155	1,152	1,165	1,156	(1.28)	58	357K	413M
1395/11/26	1,196	1,150	1,196	1,171	0.43	176	1M	2B
1395/11/25	1,160	1,134	1,171	1,166	4.48	187	3M	4B
1395/11/24	1,115	1,108	1,128	1,116	0.27	58	914K	1B
1395/11/23	1,117	1,100	1,138	1,113	(0.98)	110	2M	2B
1395/11/20	1,112	1,112	1,135	1,124	(0.44)	42	233K	262M
1395/11/19	1,141	1,120	1,141	1,129	(0.09)	22	65K	74M
1395/11/18	1,111	1,111	1,140	1,130	(0.26)	29	137K	155M
1395/11/17	1,151	1,119	1,151	1,133	(0.26)	56	420K	475M
1395/11/16	1,158	1,130	1,158	1,136	(1.82)	29	93K	105M
1395/11/13	1,156	1,145	1,163	1,157	0.26	47	141K	163M
1395/11/12	1,159	1,135	1,162	1,154	1.05	66	274K	316M
1395/11/11	1,142	1,131	1,169	1,142	(0.7)	42	377K	431M
1395/11/10	1,141	1,141	1,154	1,150	(0.26)	37	260K	300M
1395/11/09	1,145	1,143	1,176	1,153	0.87	58	361K	417M
1395/11/06	1,148	1,131	1,166	1,143	0.0	358	17M	19B
1395/11/05	1,148	1,140	1,149	1,143	0.0	63	137K	156M
1395/11/04	1,134	1,131	1,150	1,143	0.53	69	332K	379M
1395/11/03	1,137	1,132	1,147	1,137	(0.87)	31	249K	283M
1395/11/02	1,133	1,133	1,168	1,147	0.61	38	151K	173M
1395/10/29	1,138	1,135	1,149	1,140	(0.09)	46	262K	299M
1395/10/28	1,144	1,135	1,148	1,141	(0.17)	32	172K	196M
1395/10/27	1,137	1,137	1,149	1,143	0.0	48	276K	316M
1395/10/26	1,139	1,139	1,147	1,143	0.62	46	244K	280M
1395/10/25	1,134	1,130	1,140	1,136	(0.7)	85	527K	599M
1395/10/22	1,144	1,140	1,149	1,144	(0.35)	44	224K	256M
1395/10/20	1,150	1,144	1,152	1,148	(0.09)	53	309K	355M
1395/10/19	1,151	1,143	1,151	1,149	(0.17)	120	399K	458M
1395/10/18	1,146	1,143	1,159	1,151	(0.17)	70	316K	363M
1395/10/15	1,151	1,150	1,160	1,153	(0.17)	72	297K	342M
1395/10/14	1,171	1,151	1,171	1,155	(0.43)	71	485K	560M
1395/10/13	1,170	1,156	1,170	1,160	0.35	30	93K	108M
1395/10/12	1,159	1,154	1,167	1,156	(1.11)	20	115K	133M
1395/10/11	1,184	1,156	1,184	1,169	0.78	13	108K	126M
1395/10/08	1,156	1,155	1,165	1,160	(0.6)	60	401K	465M
1395/10/07	1,156	1,156	1,172	1,167	(0.77)	34	140K	163M
1395/10/06	1,168	1,167	1,180	1,176	0.43	57	624K	734M
1395/10/05	1,179	1,161	1,179	1,171	0.34	41	285K	333M
1395/10/04	1,151	1,151	1,173	1,167	1.04	46	327K	382M
1395/10/01	1,167	1,145	1,184	1,155	(0.94)	121	720K	831M
1395/09/30	1,152	1,150	1,183	1,166	0.09	69	274K	320M
1395/09/29	1,185	1,144	1,185	1,165	(0.34)	62	630K	734M
1395/09/28	1,162	1,162	1,180	1,169	0.17	52	320K	375M
1395/09/24	1,165	1,161	1,180	1,167	(0.26)	66	539K	629M
1395/09/23	1,180	1,166	1,180	1,170	(0.76)	30	112K	131M
1395/09/22	1,188	1,165	1,190	1,179	(0.51)	55	515K	607M
1395/09/21	1,185	1,163	1,190	1,185	(0.17)	63	273K	323M
1395/09/20	1,162	1,162	1,200	1,187	0.85	104	875K	1B
1395/09/17	1,193	1,164	1,193	1,177	(0.08)	84	708K	833M
1395/09/16	1,188	1,160	1,188	1,178	0.77	82	856K	1B
1395/09/15	1,159	1,159	1,179	1,169	0.78	33	88K	103M
1395/09/14	1,185	1,154	1,185	1,160	0.26	54	277K	322M
1395/09/13	1,189	1,155	1,189	1,157	(1.78)	61	508K	588M
1395/09/09	1,162	1,162	1,199	1,178	(1.51)	51	196K	231M
1395/09/07	1,162	1,162	1,200	1,196	1.27	115	1M	1B
1395/09/06	1,180	1,161	1,195	1,181	(0.08)	61	245K	289M
1395/09/03	1,180	1,180	1,188	1,182	1.81	164	921K	1B
1395/09/02	1,161	1,153	1,173	1,161	0.0	149	2M	2B
1395/09/01	1,175	1,156	1,175	1,161	(1.53)	157	750K	870M
1395/08/29	1,186	1,171	1,190	1,179	(1.01)	82	358K	422M
1395/08/26	1,189	1,185	1,215	1,191	(0.83)	76	570K	679M
1395/08/25	1,200	1,190	1,210	1,201	0.92	143	1M	2B
1395/08/24	1,220	1,182	1,220	1,190	0.0	70	618K	735M
1395/08/23	1,195	1,182	1,197	1,190	(1.0)	102	1M	1B
1395/08/22	1,209	1,190	1,234	1,202	(0.08)	148	1M	2B
1395/08/19	1,210	1,190	1,210	1,203	(2.35)	386	6M	8B
1395/08/18	1,238	1,217	1,241	1,232	(0.24)	118	1M	1B
1395/08/17	1,250	1,211	1,250	1,235	1.90	98	743K	917M
1395/08/16	1,191	1,190	1,240	1,212	0.17	164	2M	2B
1395/08/15	1,234	1,190	1,235	1,210	0.83	220	2M	2B
1395/08/12	1,195	1,190	1,222	1,200	(0.83)	169	2M	2B
1395/08/11	1,220	1,190	1,235	1,210	(0.82)	295	3M	3B
1395/08/10	1,211	1,202	1,242	1,220	(1.37)	274	3M	3B
1395/08/09	1,259	1,217	1,268	1,237	(2.75)	407	3M	4B
1395/08/08	1,280	1,260	1,307	1,272	(0.55)	435	4M	5B
1395/08/05	1,260	1,230	1,300	1,279	2.73	875	8M	11B
1395/08/04	1,200	1,200	1,254	1,245	4.18	1,017	13M	16B
1395/08/03	1,200	1,190	1,224	1,195	(1.4)	210	2M	2B
1395/08/02	1,191	1,190	1,235	1,212	2.54	422	5M	6B
1395/08/01	1,175	1,157	1,197	1,182	(1.99)	457	5M	6B
1395/07/28	1,240	1,190	1,249	1,206	(1.55)	610	4M	5B
1395/07/27	1,184	1,184	1,235	1,225	4.08	1,322	15M	19B
1395/07/26	1,193	1,145	1,193	1,177	3.52	2,024	34M	40B
1395/07/25	1,135	1,132	1,139	1,137	4.79	200	4M	4B
1395/07/24	1,086	1,082	1,095	1,085	(0.28)	171	1M	1B
1395/07/19	1,091	1,085	1,100	1,088	(0.55)	118	562K	612M
1395/07/18	1,090	1,086	1,099	1,094	(0.09)	160	833K	911M
1395/07/17	1,087	1,084	1,109	1,095	0.64	95	414K	454M
1395/07/14	1,086	1,084	1,092	1,088	0.0	176	1M	1B
1395/07/13	1,085	1,085	1,096	1,088	(0.27)	211	2M	2B
1395/07/12	1,096	1,089	1,100	1,091	(0.82)	397	2M	2B
1395/07/11	1,101	1,096	1,108	1,100	(0.18)	222	2M	2B
1395/07/10	1,094	1,094	1,110	1,102	0.0	154	1M	1B
1395/07/07	1,096	1,095	1,119	1,102	0.0	230	2M	2B
1395/07/06	1,110	1,100	1,120	1,102	(0.72)	159	1M	1B
1395/07/05	1,104	1,102	1,124	1,110	0.0	153	1M	1B
1395/07/04	1,123	1,102	1,130	1,110	(1.94)	155	998K	1B
1395/07/03	1,129	1,111	1,144	1,132	0.62	252	2M	2B
1395/06/31	1,114	1,098	1,132	1,125	2.37	348	4M	5B
1395/06/29	1,111	1,094	1,119	1,099	(0.72)	156	1M	2B
1395/06/28	1,110	1,100	1,122	1,107	(0.18)	82	283K	313M
1395/06/27	1,098	1,088	1,138	1,109	1.09	332	6M	6B
1395/06/24	1,100	1,090	1,110	1,097	0.0	137	1M	1B
1395/06/23	1,104	1,093	1,116	1,097	(0.63)	244	1M	2B
1395/06/21	1,117	1,098	1,117	1,104	0.55	91	1M	1B
1395/06/20	1,118	1,091	1,118	1,098	(0.99)	188	3M	3B
1395/06/17	1,100	1,100	1,120	1,109	0.73	158	1M	1B
1395/06/16	1,100	1,099	1,111	1,101	0.36	146	985K	1B
1395/06/15	1,094	1,092	1,110	1,097	(0.36)	113	648K	711M
1395/06/14	1,100	1,096	1,109	1,101	0.18	107	517K	569M
1395/06/13	1,103	1,093	1,119	1,099	(0.99)	148	991K	1B
1395/06/10	1,105	1,105	1,129	1,110	0.09	83	300K	333M
1395/06/09	1,104	1,102	1,121	1,109	0.18	102	486K	539M
1395/06/08	1,112	1,102	1,113	1,107	(0.63)	143	797K	882M
1395/06/07	1,123	1,109	1,140	1,114	(0.62)	219	2M	2B
1395/06/06	1,118	1,118	1,130	1,121	(0.18)	189	1M	2B
1395/06/03	1,133	1,118	1,134	1,123	(0.44)	277	3M	3B
1395/06/02	1,149	1,120	1,149	1,128	(0.7)	349	3M	4B
1395/06/01	1,144	1,130	1,155	1,136	(0.61)	324	2M	2B
1395/05/31	1,148	1,137	1,154	1,143	(0.61)	213	1M	1B
1395/05/30	1,160	1,146	1,160	1,150	0.09	279	767K	882M
1395/05/27	1,150	1,141	1,179	1,149	(0.86)	227	678K	780M
1395/05/26	1,160	1,147	1,170	1,159	0.87	306	898K	1B
1395/05/25	1,154	1,140	1,170	1,149	(1.54)	527	2M	2B
1395/05/24	1,213	1,152	1,219	1,167	(3.39)	1,179	4M	5B
1395/05/23	1,168	1,145	1,213	1,208	4.50	4,922	21M	26B
1395/05/20	1,141	1,141	1,170	1,156	0.43	480	2M	2B
1395/05/19	1,160	1,142	1,170	1,151	(0.52)	232	1M	1B
1395/05/18	1,154	1,145	1,171	1,157	(1.95)	197	667K	772M
1395/05/17	1,160	1,160	1,190	1,180	1.64	965	3M	4B
1395/05/16	1,150	1,146	1,175	1,161	1.57	596	2M	2B
1395/05/13	1,128	1,128	1,150	1,143	1.06	312	1M	1B
1395/05/12	1,149	1,122	1,149	1,131	(0.09)	491	1M	1B
1395/05/11	1,135	1,127	1,140	1,132	(1.05)	310	924K	1B
1395/05/10	1,148	1,134	1,166	1,144	(1.55)	320	1M	1B
1395/05/06	1,170	1,145	1,185	1,162	0.26	324	900K	1B
1395/05/05	1,134	1,130	1,180	1,159	1.93	931	3M	3B
1395/05/04	1,150	1,130	1,155	1,137	(0.35)	532	2M	2B
1395/05/03	1,140	1,135	1,155	1,141	0.09	567	2M	2B
1395/05/02	1,118	1,118	1,156	1,140	(0.26)	433	1M	1B
1395/04/30	1,122	1,122	1,160	1,143	1.69	508	2M	2B
1395/04/29	1,114	1,114	1,143	1,124	(0.62)	315	919K	1B
1395/04/28	1,139	1,125	1,143	1,131	(2.08)	314	923K	1B
1395/04/27	1,128	1,127	1,175	1,155	1.05	860	3M	3B
1395/04/26	1,109	1,102	1,169	1,143	1.51	622	2M	3B
1395/04/23	1,104	1,082	1,150	1,126	1.99	612	2M	2B
1395/04/22	1,090	1,082	1,131	1,104	(0.18)	981	4M	4B
1395/04/21	1,120	1,093	1,125	1,106	(1.16)	678	2M	2B
1395/04/20	1,111	1,107	1,138	1,119	(1.15)	727	2M	3B
1395/04/19	1,153	1,120	1,153	1,132	(2.41)	549	2M	2B
1395/04/15	1,159	1,141	1,190	1,160	0.69	893	3M	4B
1395/04/14	1,173	1,139	1,178	1,152	(3.11)	1,061	4M	4B
1395/04/13	1,200	1,169	1,220	1,189	(1.08)	1,223	4M	5B
1395/04/12	1,168	1,168	1,219	1,202	1.78	1,871	7M	8B
1395/04/09	1,198	1,177	1,203	1,181	(4.6)	2,876	10M	12B
1395/04/08	1,259	1,182	1,279	1,238	1.56	4,291	15M	18B
1395/04/06	1,171	1,155	1,260	1,219	1.50	7,410	21M	26B
1395/04/05	1,209	1,164	1,209	1,201	4.25	7,216	28M	33B
1395/04/02	1,152	1,140	1,152	1,152	4.92	2,048	10M	12B
1395/04/01	1,086	1,072	1,115	1,098	0.46	7,810	21M	23B
1395/03/31	1,090	1,075	1,119	1,093	1.20	19,238	52M	57B
1395/03/30	1,080	1,080	1,080	1,080	8.00	13,228	100M	108B