Name: کارخانه فارسیت درود
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانه فارسیت درود
سفارود(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,850	11,850	11,850	11,850	1.98	34	649K	8B
1405/06/28	11,620	11,620	11,620	11,620	1.93	40	247K	3B
1405/06/25	11,400	11,400	11,400	11,400	1.97	93	2M	18B
1405/06/24	11,180	11,180	11,180	11,180	1.91	13	91K	1B
1405/06/23	10,970	10,970	10,970	10,970	1.95	21	360K	4B
1405/06/22	10,760	10,760	10,760	10,760	1.99	17	174K	2B
1405/06/21	10,550	10,550	10,550	10,550	1.93	16	112K	1B
1405/06/18	10,350	10,350	10,350	10,350	1.97	14	77K	794M
1405/06/17	10,150	10,150	10,150	10,150	1.91	152	21M	209B
1405/06/16	9,960	9,580	9,960	9,960	1.94	157	14M	142B
1405/06/15	9,780	9,500	9,780	9,770	1.88	31	440K	4B
1405/06/14	9,590	9,500	9,590	9,590	1.91	46	984K	9B
1405/06/11	9,410	9,410	9,410	9,410	1.95	49	681K	6B
1405/06/10	9,550	9,190	9,550	9,230	(1.49)	85	1M	12B
1405/06/09	9,040	9,040	9,400	9,370	1.63	84	922K	9B
1405/06/08	8,890	8,890	9,250	9,220	1.65	121	2M	16B
1405/06/07	8,890	8,890	9,250	9,220	1.65	121	2M	16B
1405/06/04	9,000	9,000	9,070	9,070	1.91	65	626K	6B
1405/06/03	8,900	8,900	8,900	8,900	1.95	51	1M	10B
1405/06/02	8,730	8,720	8,730	8,730	1.99	48	518K	5B
1405/06/01	8,560	8,550	8,560	8,560	1.90	40	719K	6B
1405/05/31	8,400	8,400	8,400	8,400	1.94	16	145K	1B
1405/05/28	8,240	8,230	8,240	8,240	1.98	83	929K	8B
1405/05/27	8,080	8,070	8,080	8,080	1.89	63	1M	8B
1405/05/26	7,930	7,930	7,930	7,930	1.93	14	185K	1B
1405/05/25	7,780	7,780	7,780	7,780	1.97	28	524K	4B
1405/05/24	7,630	7,630	7,630	7,630	1.87	33	266K	2B
1405/05/21	7,490	7,490	7,490	7,490	1.90	33	589K	4B
1405/05/20	7,490	7,490	7,490	7,490	1.90	33	589K	4B
1405/05/19	7,110	7,110	7,390	7,350	1.38	64	802K	6B
1405/05/18	7,330	7,060	7,330	7,250	0.83	69	1M	10B
1405/05/17	7,190	7,190	7,190	7,190	1.99	25	471K	3B
1405/05/14	7,050	7,050	7,050	7,050	1.88	42	701K	5B
1405/05/13	6,920	6,920	6,920	6,920	1.91	30	158K	1B
1405/05/12	6,920	6,920	6,920	6,920	1.91	30	158K	1B
1405/05/11	6,790	6,790	6,790	6,790	1.95	20	83K	567M
1405/05/10	6,660	6,660	6,660	6,660	1.99	69	366K	2B
1405/05/07	6,550	6,310	6,550	6,530	1.56	75	595K	4B
1405/05/06	6,430	6,420	6,430	6,430	1.90	30	340K	2B
1405/05/05	6,320	6,080	6,320	6,310	1.77	76	934K	6B
1405/05/04	6,200	6,200	6,200	6,200	1.97	15	425K	3B
1405/05/03	6,080	6,080	6,080	6,080	1.84	26	435K	3B
1405/04/31	5,970	5,970	5,970	5,970	1.88	28	246K	1B
1405/04/30	5,760	5,750	5,970	5,860	0.0	93	948K	6B
1405/04/29	5,830	5,830	5,850	5,860	(1.35)	22	127K	738M
1405/04/28	5,950	5,890	5,950	5,940	(1.16)	10	98K	575M
1405/04/27	5,920	5,920	5,920	6,010	(0.5)	7	46K	274M
1405/04/24	6,040	6,040	6,070	6,040	(1.95)	44	691K	4B
1405/04/20	6,170	6,150	6,180	6,160	(1.44)	6	140K	864M
1405/04/17	6,300	6,250	6,350	6,250	(1.88)	53	1M	9B
1405/04/16	6,200	6,200	6,440	6,370	0.79	46	355K	2B
1405/04/15	6,270	6,270	6,500	6,320	(1.1)	45	592K	4B
1405/04/14	6,270	6,270	6,500	6,320	(1.1)	45	592K	4B
1405/04/13	6,270	6,270	6,500	6,320	(1.1)	45	592K	4B
1405/04/10	6,270	6,270	6,500	6,320	(1.1)	45	592K	4B
1405/04/09	6,450	6,350	6,450	6,390	(1.24)	35	282K	2B
1405/04/08	6,440	6,440	6,570	6,470	(1.52)	54	1M	8B
1405/04/07	6,570	6,570	6,570	6,570	(1.94)	7	65K	427M
1405/04/06	6,700	6,700	6,700	6,700	(1.9)	9	67K	452M
1405/04/03	6,900	6,830	6,900	6,830	(1.87)	15	179K	1B
1405/04/01	6,880	6,880	6,880	6,960	(0.85)	10	74K	508M
1405/03/31	6,990	6,990	6,990	7,020	(1.54)	10	127K	889M
1405/03/30	7,050	7,050	7,050	7,130	(0.83)	9	67K	475M
1405/03/27	7,130	7,120	7,130	7,190	(0.96)	9	98K	701M
1405/03/26	7,360	7,080	7,360	7,260	0.55	93	2M	11B
1405/03/25	7,220	7,220	7,220	7,220	1.98	29	452K	3B
1405/03/24	7,080	7,000	7,080	7,080	1.87	30	364K	3B
1405/03/23	6,950	6,850	6,950	6,950	1.91	65	899K	6B
1405/03/20	6,920	6,790	6,950	6,820	(1.45)	28	219K	1B
1405/03/19	6,930	6,810	6,930	6,920	1.76	49	724K	5B
1405/03/18	7,010	6,750	7,010	6,800	(1.16)	18	158K	1B
1405/03/17	6,890	6,720	6,890	6,880	1.78	36	316K	2B
1405/03/16	6,760	6,510	6,760	6,760	1.96	19	152K	1B
1405/03/13	6,650	6,470	6,650	6,630	1.69	31	288K	2B
1405/03/12	6,520	6,500	6,520	6,520	1.88	41	335K	2B
1405/03/11	6,540	6,300	6,540	6,400	(0.31)	75	1M	8B
1405/03/10	6,420	6,380	6,420	6,420	1.90	70	1M	9B
1405/03/09	6,310	6,080	6,310	6,300	1.78	41	378K	2B
1405/03/06	6,170	6,170	6,300	6,190	(1.59)	32	499K	3B
1405/03/05	6,170	6,170	6,300	6,190	(1.59)	32	499K	3B
1405/03/04	6,290	6,290	6,290	6,290	1.94	31	442K	3B
1405/03/03	6,170	6,170	6,170	6,170	1.98	13	328K	2B
1405/03/02	6,170	6,170	6,170	6,170	1.98	14	135K	833M
1405/02/30	6,170	6,170	6,170	6,170	1.98	10	106K	651M
1405/02/29	5,890	5,890	6,130	6,050	0.67	27	329K	2B
1404/12/09	5,890	5,890	5,890	5,890	(2.0)	1	18K	108M
1404/12/06	6,010	6,010	6,020	6,010	(1.96)	13	166K	995M
1404/12/05	6,240	6,000	6,240	6,130	0.16	7	89K	543M
1404/12/04	6,130	6,000	6,130	6,120	1.83	27	257K	2B
1404/12/03	6,010	6,010	6,010	6,010	(1.96)	7	69K	417M
1404/12/02	6,260	6,030	6,260	6,130	(0.33)	10	54K	334M
1404/11/29	6,160	6,000	6,160	6,150	1.82	37	415K	3B
1404/11/28	6,040	6,040	6,040	6,040	1.85	13	253K	2B
1404/11/27	5,930	5,900	5,940	5,930	1.72	13	226K	1B
1404/11/26	5,880	5,710	5,910	5,830	0.52	13	222K	1B
1404/11/25	5,910	5,700	5,910	5,800	0.0	25	135K	781M
1404/11/21	5,880	5,660	5,880	5,800	0.52	43	1M	6B
1404/11/20	5,900	5,700	5,900	5,770	(0.69)	21	193K	1B
1404/11/19	5,910	5,700	5,920	5,810	0.0	13	134K	779M
1404/11/18	5,810	5,810	5,810	5,810	1.93	15	277K	2B
1404/11/14	5,880	5,660	5,880	5,700	(1.21)	18	168K	958M
1404/11/13	5,580	5,580	5,800	5,770	1.41	12	253K	1B
1404/11/12	5,600	5,600	5,700	5,690	(0.35)	13	61K	348M
1404/11/11	5,880	5,660	5,880	5,710	(1.04)	17	164K	935M
1404/11/08	5,680	5,680	5,890	5,770	(0.17)	10	64K	369M
1404/11/07	5,780	5,780	5,790	5,780	(1.87)	32	343K	2B
1404/11/06	5,820	5,820	5,820	5,890	(0.67)	6	59K	344M
1404/11/05	5,870	5,870	5,870	5,930	(0.84)	10	81K	478M
1404/11/04	6,030	5,980	6,030	5,980	(1.97)	24	612K	4B
1404/11/01	6,000	6,000	6,100	6,100	1.84	38	576K	4B
1404/10/30	6,020	5,880	6,030	5,990	1.18	28	338K	2B
1404/10/29	5,940	5,880	6,100	5,920	(1.17)	54	1M	6B
1404/10/28	6,180	5,940	6,180	5,990	(1.16)	28	418K	3B
1404/10/24	6,050	6,050	6,200	6,060	(1.78)	25	251K	2B
1404/10/23	6,180	6,150	6,240	6,170	(1.59)	22	155K	956M
1404/10/22	6,500	6,260	6,500	6,270	(1.72)	44	473K	3B
1404/10/21	6,380	6,380	6,380	6,380	(2.0)	17	89K	569M
1404/10/20	6,520	6,510	6,520	6,510	(1.96)	10	89K	580M
1404/10/17	6,630	6,630	6,810	6,640	(1.78)	40	405K	3B
1404/10/16	6,540	6,540	6,800	6,760	1.35	45	364K	2B
1404/10/15	6,480	6,480	6,740	6,670	0.91	29	219K	1B
1404/10/10	6,560	6,560	6,800	6,610	(1.2)	29	401K	3B
1404/10/09	6,800	6,600	6,800	6,690	(0.59)	15	294K	2B
1404/10/08	6,850	6,720	6,850	6,730	(1.75)	27	191K	1B
1404/10/07	6,900	6,650	6,900	6,850	1.18	36	333K	2B
1404/10/06	6,530	6,530	6,780	6,770	1.80	53	277K	2B
1404/10/03	6,650	6,460	6,650	6,650	1.99	45	610K	4B
1404/10/02	6,420	6,420	6,660	6,520	(0.46)	26	145K	945M
1404/10/01	6,590	6,480	6,590	6,550	1.24	59	276K	2B
1404/09/30	6,490	6,300	6,490	6,470	1.57	55	480K	3B
1404/09/29	6,370	6,370	6,370	6,370	1.92	39	530K	3B
1404/09/26	6,270	6,060	6,270	6,250	1.63	51	535K	3B
1404/09/25	6,160	5,920	6,160	6,150	1.82	53	798K	5B
1404/09/24	6,080	5,980	6,080	6,040	1.17	23	398K	2B
1404/09/23	6,140	5,900	6,140	5,970	(0.83)	23	352K	2B
1404/09/22	6,030	6,010	6,160	6,020	(1.79)	55	806K	5B
1404/09/19	6,120	6,120	6,130	6,130	2.00	20	308K	2B
1404/09/18	6,020	6,010	6,020	6,010	(1.96)	31	415K	2B
1404/09/17	6,130	6,130	6,140	6,130	(1.92)	24	300K	2B
1404/09/16	6,300	6,240	6,300	6,250	(1.73)	14	133K	828M
1404/09/15	6,350	6,350	6,360	6,360	1.92	16	121K	769M
1404/09/12	6,240	6,230	6,240	6,240	1.96	24	186K	1B
1404/09/11	6,110	6,110	6,290	6,120	(1.77)	20	154K	939M
1404/09/10	6,230	6,230	6,250	6,230	(1.89)	21	210K	1B
1404/09/09	6,470	6,340	6,580	6,350	(1.7)	20	153K	973M
1404/09/08	6,480	6,400	6,480	6,460	1.57	28	176K	1B
1404/09/05	6,360	6,300	6,360	6,360	1.92	54	201K	1B
1404/09/04	6,240	6,150	6,240	6,240	1.96	16	78K	489M
1404/09/02	6,180	5,990	6,200	6,120	0.66	44	336K	2B
1404/09/01	6,160	6,000	6,160	6,080	0.66	21	93K	567M
1404/08/28	5,990	5,990	6,110	6,040	(1.15)	14	88K	532M
1404/08/27	6,170	5,990	6,170	6,110	0.99	10	71K	436M
1404/08/26	5,880	5,880	6,090	6,050	1.00	13	80K	483M
1404/08/25	6,000	5,980	6,000	5,990	1.70	11	35K	211M
1404/08/24	5,850	5,850	5,960	5,890	(1.17)	8	57K	334M
1404/08/21	5,930	5,930	6,020	5,960	(1.16)	38	164K	974M
1404/08/20	6,100	5,890	6,100	6,030	0.67	12	83K	502M
1404/08/19	5,990	5,980	5,990	5,990	(1.8)	13	331K	2B
1404/08/18	6,260	6,060	6,260	6,100	(0.65)	14	160K	976M
1404/08/17	5,960	5,960	6,190	6,140	1.15	11	102K	628M
1404/08/14	6,130	6,000	6,130	6,070	0.83	10	96K	583M
1404/08/12	5,990	5,990	6,060	6,020	(1.47)	13	64K	387M
1404/08/11	6,270	6,030	6,270	6,110	(0.65)	25	206K	1B
1404/08/10	6,150	6,150	6,180	6,150	(1.91)	45	315K	2B
1404/08/07	6,270	6,270	6,270	6,270	(1.88)	18	179K	1B
1404/08/06	6,610	6,370	6,610	6,390	(1.54)	15	709K	5B
1404/08/05	6,500	6,490	6,500	6,490	1.56	5	9K	57M
1404/08/04	6,390	6,380	6,390	6,390	1.91	7	28K	182M
1404/08/03	6,260	6,260	6,300	6,270	(1.72)	12	60K	373M
1404/07/30	6,500	6,280	6,500	6,380	0.0	7	58K	372M
1404/07/29	6,300	6,300	6,300	6,380	(0.62)	9	82K	515M
1404/07/28	6,360	6,360	6,370	6,420	(0.93)	13	134K	854M
1404/07/27	6,570	6,390	6,650	6,480	(0.61)	40	680K	4B
1404/07/26	6,530	6,400	6,530	6,520	1.72	34	270K	2B
1404/07/23	6,410	6,410	6,410	6,410	1.91	13	61K	389M
1404/07/22	6,290	6,290	6,290	6,290	1.94	19	330K	2B
1404/07/21	6,170	6,170	6,170	6,170	1.98	23	203K	1B
1404/07/20	6,050	6,050	6,050	6,050	1.85	14	103K	624M
1404/07/19	5,940	5,930	5,940	5,940	1.89	14	139K	827M
1404/07/16	5,750	5,750	5,750	5,830	(0.51)	20	308K	2B
1404/07/15	5,970	5,780	5,970	5,860	0.0	10	30K	179M
1404/07/14	5,960	5,960	5,960	5,860	0.17	18	85K	507M
1404/07/13	5,900	5,900	5,930	5,850	0.52	42	294K	2B
1404/07/12	5,680	5,680	5,900	5,820	0.52	61	690K	4B
1404/07/08	5,690	5,680	5,690	5,790	0.0	5	35K	200M
1404/07/07	5,720	5,710	5,820	5,790	(0.52)	28	381K	2B
1404/07/06	5,740	5,730	5,800	5,820	(0.34)	32	284K	2B
1404/07/05	5,740	5,740	5,750	5,840	(0.17)	19	133K	762M
1404/07/02	5,900	5,740	5,900	5,850	0.0	9	59K	344M
1404/07/01	5,960	5,750	5,970	5,850	(0.17)	20	179K	1B
1404/06/31	5,760	5,760	5,880	5,860	(0.17)	13	147K	851M
1404/06/30	5,760	5,760	5,760	5,870	0.0	2	19K	109M
1404/06/29	5,770	5,770	5,770	5,870	(0.17)	12	107K	620M
1404/06/26	5,980	5,770	5,980	5,880	0.0	19	84K	490M
1404/06/25	5,990	5,780	5,990	5,880	(0.17)	19	146K	853M
1404/06/24	5,990	5,830	5,990	5,890	0.0	8	39K	233M
1404/06/23	5,980	5,810	5,980	5,890	0.0	17	136K	805M
1404/06/22	6,000	5,790	6,000	5,890	(0.17)	11	110K	641M
1404/06/18	6,030	5,810	6,030	5,900	(0.34)	16	218K	1B
1404/06/17	5,830	5,820	6,020	5,920	(0.17)	24	364K	2B
1404/06/16	5,910	5,910	6,050	5,930	(3.58)	72	959K	6B
1404/06/15	6,030	6,030	6,030	6,150	0.0	4	28K	171M
1404/06/12	6,030	6,030	6,030	6,150	0.0	2	20K	121M
1404/06/11	6,030	6,030	6,030	6,150	0.0	3	21K	127M
1404/06/09	6,040	6,040	6,040	6,150	(0.16)	8	74K	448M
1404/06/05	6,160	6,160	6,160	6,160	(3.9)	5	38K	234M
1404/06/04	6,290	6,290	6,290	6,410	0.0	1	1K	6M
1404/06/03	6,290	6,290	6,290	6,410	0.0	1	9K	57M
1404/05/29	6,290	6,290	6,290	6,410	0.0	5	49K	305M
1404/05/28	6,290	6,290	6,290	6,410	0.0	1	1K	6M
1404/05/27	6,410	6,410	6,410	6,410	(3.9)	4	25K	163M
1404/05/26	6,540	6,540	6,540	6,670	0.0	1	1K	7M
1404/05/19	6,670	6,670	6,670	6,670	(3.89)	1	8K	51M
1404/05/13	6,810	6,810	6,810	6,940	0.0	2	8K	54M
1404/05/12	6,810	6,810	6,810	6,940	0.0	1	10K	68M
1404/05/01	6,680	6,680	6,680	6,940	(0.14)	4	28K	184M
1404/04/29	6,820	6,820	6,820	6,950	0.0	2	8K	51M
1404/04/28	6,820	6,820	6,820	6,950	0.0	5	18K	119M
1404/04/24	6,690	6,690	6,690	6,950	(0.14)	4	63K	420M
1404/04/17	6,830	6,830	6,830	6,960	0.0	1	8K	51M
1404/04/16	6,710	6,710	6,740	6,960	(0.29)	15	105K	703M
1404/04/11	6,850	6,850	6,850	6,980	0.0	1	8K	51M
1404/04/08	6,850	6,850	6,850	6,980	0.0	1	1K	7M
1404/03/21	6,860	6,860	6,880	6,980	(0.29)	8	167K	1B
1404/03/20	6,890	6,890	7,020	7,000	(0.43)	25	278K	2B
1404/03/19	6,900	6,900	6,930	7,030	(0.14)	11	70K	484M
1404/03/18	6,920	6,920	6,930	7,040	(0.28)	5	215K	1B
1404/03/17	6,920	6,920	6,920	7,060	0.0	7	23K	157M
1404/03/13	7,190	6,930	7,190	7,060	(0.14)	14	90K	624M
1404/03/12	6,950	6,940	6,960	7,070	(0.14)	22	126K	875M
1404/03/11	6,980	6,950	7,090	7,080	(0.14)	13	166K	1B
1404/03/10	6,960	6,950	7,120	7,090	0.0	15	60K	427M
1404/03/07	6,970	6,970	7,000	7,090	(0.28)	17	140K	973M
1404/03/06	6,980	6,980	7,100	7,110	(0.14)	15	94K	655M
1404/03/05	7,000	6,990	7,000	7,120	(0.14)	18	116K	812M
1404/03/04	7,010	7,000	7,010	7,130	(0.14)	11	94K	661M
1404/03/03	7,140	7,010	7,140	7,140	(0.14)	8	46K	324M
1404/02/31	7,020	7,020	7,030	7,150	(0.14)	16	125K	876M
1404/02/30	7,060	7,040	7,070	7,160	(0.28)	23	171K	1B
1404/02/29	7,210	7,060	7,220	7,180	(0.28)	28	199K	1B
1404/02/28	7,090	7,080	7,210	7,200	(0.14)	23	154K	1B
1404/02/27	7,300	7,110	7,300	7,210	(0.55)	28	376K	3B
1404/02/24	7,380	7,140	7,380	7,250	(0.41)	19	294K	2B
1404/02/23	7,200	7,170	7,230	7,280	(0.41)	31	255K	2B
1404/02/22	7,420	7,300	7,420	7,310	0.41	26	311K	2B
1404/02/21	7,170	7,170	7,360	7,280	(0.27)	22	351K	3B
1404/02/20	7,410	7,190	7,410	7,300	0.0	11	67K	486M
1404/02/17	7,430	7,270	7,430	7,300	0.0	29	120K	879M
1404/02/16	7,440	7,210	7,440	7,300	0.0	10	42K	307M
1404/02/15	7,430	7,200	7,440	7,300	0.0	37	298K	2B
1404/02/14	7,420	7,210	7,420	7,300	0.27	51	371K	3B
1404/02/13	7,410	7,160	7,410	7,280	0.0	12	46K	329M
1404/02/10	7,370	7,190	7,390	7,280	0.41	48	319K	2B
1404/02/09	7,350	7,160	7,370	7,250	0.14	14	91K	665M
1404/02/08	7,390	7,120	7,390	7,240	(0.28)	28	210K	2B
1404/02/07	7,130	7,130	7,410	7,260	(0.14)	42	341K	2B
1404/02/06	7,350	7,180	7,400	7,270	(0.68)	55	513K	4B
1404/02/03	7,470	7,190	7,470	7,320	(0.14)	42	441K	3B
1404/02/02	7,190	7,190	7,450	7,330	0.27	43	370K	3B
1404/02/01	7,160	7,150	7,430	7,310	0.27	89	768K	6B
1404/01/31	7,420	7,200	7,420	7,290	(0.68)	56	505K	4B
1404/01/30	7,240	7,240	7,390	7,340	(0.54)	39	435K	3B
1404/01/27	7,480	7,260	7,480	7,380	(0.27)	31	315K	2B
1404/01/26	7,270	7,270	7,300	7,400	(0.13)	20	102K	739M
1404/01/25	7,320	7,320	7,400	7,410	(0.67)	28	402K	3B
1404/01/24	7,360	7,360	7,620	7,460	(0.67)	74	638K	5B
1404/01/23	7,360	7,360	7,360	7,510	0.0	1	1K	7M
1404/01/20	7,360	7,360	7,360	7,510	0.0	4	18K	132M
1404/01/19	7,390	7,390	7,400	7,510	(0.4)	16	256K	2B
1404/01/18	7,400	7,400	7,400	7,540	(0.13)	6	118K	873M
1404/01/17	7,400	7,400	7,400	7,550	0.0	2	8K	58M
1404/01/16	7,440	7,440	7,460	7,550	(0.53)	27	318K	2B
1404/01/10	7,460	7,460	7,460	7,590	(0.26)	13	189K	1B
1404/01/09	7,460	7,460	7,460	7,610	0.0	1	7K	50M
1404/01/06	7,470	7,460	7,470	7,610	0.0	3	5K	37M
1404/01/05	7,470	7,470	7,470	7,610	(0.13)	9	88K	655M
1403/12/28	7,470	7,470	7,470	7,620	0.0	1	1K	7M
1403/12/27	7,490	7,490	7,490	7,620	(0.26)	15	126K	943M
1403/12/26	7,490	7,490	7,490	7,640	0.0	3	21K	160M
1403/12/25	7,380	7,370	7,400	7,640	(0.39)	24	141K	1B
1403/12/22	7,520	7,520	7,520	7,670	0.0	1	1K	8M
1403/12/21	7,520	7,520	7,520	7,670	0.0	1	1K	8M
1403/12/20	7,520	7,520	7,520	7,670	0.0	4	32K	243M
1403/12/19	7,520	7,520	7,520	7,670	0.0	3	8K	60M
1403/12/18	7,520	7,520	7,520	7,670	0.0	5	39K	295M
1403/12/15	7,470	7,470	7,780	7,670	(1.41)	51	464K	3B
1403/12/14	7,630	7,630	7,630	7,780	0.0	1	1K	8M
1403/12/13	7,630	7,630	7,630	7,780	0.0	2	11K	87M
1403/12/12	7,640	7,640	7,640	7,780	(0.13)	9	67K	513M
1403/12/11	7,640	7,640	7,640	7,790	0.0	5	27K	205M
1403/12/08	7,660	7,660	7,660	7,790	(0.26)	16	138K	1B
1403/12/07	7,680	7,680	7,740	7,810	(0.26)	34	157K	1B
1403/12/06	7,720	7,720	7,800	7,830	(0.51)	43	358K	3B
1403/12/05	7,720	7,720	7,720	7,870	0.0	5	21K	163M
1403/12/04	7,720	7,720	7,720	7,870	0.0	1	1K	8M
1403/12/01	7,720	7,720	7,720	7,870	0.0	2	10K	77M
1403/11/30	7,740	7,740	7,890	7,870	(0.25)	21	188K	1B
1403/11/29	7,740	7,740	7,740	7,890	0.0	4	26K	198M
1403/11/28	7,740	7,740	7,740	7,890	0.0	1	8K	66M
1403/11/27	7,750	7,750	7,750	7,890	(0.13)	7	80K	623M
1403/11/23	7,920	7,750	7,920	7,900	0.0	7	23K	179M
1403/11/21	7,760	7,760	7,770	7,900	(0.13)	14	91K	708M
1403/11/17	7,780	7,780	7,910	7,910	0.0	7	24K	185M
1403/11/16	8,030	7,780	8,030	7,910	(0.25)	29	205K	2B
1403/11/15	7,810	7,800	7,960	7,930	(0.25)	18	124K	969M
1403/11/14	8,080	7,810	8,080	7,950	(0.13)	23	165K	1B
1403/11/13	7,950	7,840	7,950	7,960	(0.38)	25	269K	2B
1403/11/10	8,140	7,930	8,140	7,990	0.0	22	153K	1B
1403/11/08	7,920	7,920	8,130	7,990	0.13	27	186K	2B
1403/11/07	8,130	7,960	8,130	7,980	0.0	4	15K	120M
1403/11/06	8,110	7,830	8,110	7,980	0.0	23	163K	1B
1403/11/03	7,870	7,860	8,170	7,980	(0.37)	62	657K	5B
1403/11/02	8,140	7,900	8,140	8,010	(0.25)	28	287K	2B
1403/11/01	8,140	7,890	8,140	8,030	0.0	23	154K	1B
1403/10/30	8,160	7,900	8,160	8,030	(0.25)	36	218K	2B
1403/10/29	8,200	7,980	8,200	8,050	(1.11)	51	812K	6B
1403/10/26	8,000	8,000	8,190	8,140	0.0	39	337K	3B
1403/10/24	8,000	8,000	8,180	8,140	(0.12)	27	162K	1B
1403/10/23	8,020	8,020	8,040	8,150	(0.37)	22	218K	2B
1403/10/22	8,150	8,060	8,150	8,180	(0.49)	52	355K	3B
1403/10/19	8,350	8,180	8,350	8,220	0.37	51	331K	3B
1403/10/18	8,320	8,120	8,320	8,190	0.37	41	270K	2B
1403/10/17	8,290	8,290	8,290	8,160	0.37	34	200K	2B
1403/10/16	8,030	7,980	8,270	8,130	0.25	47	297K	2B
1403/10/15	8,200	8,010	8,230	8,110	0.50	71	465K	4B
1403/10/12	8,000	7,960	8,230	8,070	(0.62)	65	466K	4B
1403/10/11	8,090	8,050	8,210	8,120	(1.1)	64	749K	6B
1403/10/10	8,370	8,080	8,370	8,210	(0.24)	44	264K	2B
1403/10/09	8,070	8,070	8,390	8,230	0.0	142	1M	12B
1403/10/08	8,110	8,110	8,170	8,230	(0.48)	50	335K	3B
1403/10/05	8,140	8,130	8,140	8,270	(0.24)	23	184K	1B
1403/10/04	8,170	8,160	8,200	8,290	(0.36)	30	221K	2B
1403/10/03	8,200	8,200	8,320	8,320	(0.48)	33	358K	3B
1403/10/02	8,230	8,230	8,490	8,360	(0.36)	23	215K	2B
1403/10/01	8,510	8,300	8,520	8,390	0.24	50	268K	2B
1403/09/28	8,430	8,220	8,430	8,370	(0.12)	29	124K	1B
1403/09/27	8,250	8,240	8,270	8,380	(0.24)	33	136K	1B
1403/09/26	8,620	8,300	8,620	8,400	(0.71)	60	589K	5B
1403/09/25	8,420	8,390	8,580	8,460	0.48	56	317K	3B
1403/09/24	8,470	8,400	8,470	8,420	1.32	62	820K	7B
1403/09/21	8,430	8,320	8,430	8,310	0.48	43	304K	3B
1403/09/20	8,090	8,090	8,370	8,270	0.73	88	537K	4B
1403/09/19	7,990	7,990	8,300	8,210	0.86	68	599K	5B
1403/09/18	8,020	8,010	8,190	8,140	(0.37)	49	396K	3B
1403/09/17	8,090	8,070	8,110	8,170	(0.73)	52	520K	4B
1403/09/14	8,140	8,080	8,380	8,230	(0.12)	44	462K	4B
1403/09/13	8,360	8,300	8,370	8,240	0.37	34	249K	2B
1403/09/12	8,090	8,090	8,340	8,210	0.24	57	446K	4B
1403/09/11	8,050	8,050	8,200	8,190	(0.24)	28	193K	2B
1403/09/10	8,150	8,090	8,260	8,210	(0.48)	57	405K	3B
1403/09/07	8,150	8,140	8,200	8,250	(0.6)	55	366K	3B
1403/09/06	8,300	8,150	8,460	8,300	0.0	46	290K	2B
1403/09/05	8,100	8,100	8,390	8,300	0.85	75	553K	5B
1403/09/04	8,270	8,230	8,310	8,230	0.98	77	701K	6B
1403/09/03	7,970	7,970	8,280	8,150	0.37	55	546K	4B
1403/08/30	8,020	8,020	8,150	8,120	(0.73)	33	438K	4B
1403/08/29	8,120	8,090	8,250	8,180	(0.85)	74	567K	5B
1403/08/28	8,350	8,100	8,400	8,250	(0.12)	92	567K	5B
1403/08/27	8,180	8,180	8,350	8,260	(0.96)	74	632K	5B
1403/08/26	8,300	8,220	8,470	8,340	0.0	36	228K	2B
1403/08/23	8,250	8,250	8,490	8,340	(0.83)	64	602K	5B
1403/08/22	8,260	8,260	8,260	8,410	(0.12)	7	57K	469M
1403/08/21	8,500	8,330	8,610	8,420	(0.82)	47	639K	5B
1403/08/20	8,350	8,350	8,570	8,490	0.95	71	605K	5B
1403/08/19	8,340	8,340	8,660	8,410	(1.18)	129	1M	11B
1403/08/16	8,340	8,340	8,340	8,510	0.0	1	6K	50M
1403/08/15	8,260	8,260	8,270	8,510	(1.05)	33	296K	2B
1403/08/12	8,440	8,440	8,440	8,600	(0.12)	12	91K	767M
1403/08/09	8,450	8,450	8,450	8,610	(0.12)	5	47K	400M
1403/08/08	8,470	8,470	8,470	8,620	(0.23)	5	139K	1B
1403/08/07	8,880	8,540	8,880	8,640	(0.8)	54	706K	6B
1403/08/06	8,780	8,780	8,780	8,710	1.16	36	653K	6B
1403/08/05	8,450	8,450	8,790	8,610	(0.12)	195	2M	21B
1403/08/02	8,450	8,450	8,450	8,620	0.0	1	6K	51M
1403/08/01	8,450	8,450	8,450	8,620	0.0	4	19K	158M
1403/07/30	8,450	8,450	8,450	8,620	0.0	1	6K	51M
1403/07/28	8,300	8,300	8,300	8,620	(0.23)	8	57K	472M
1403/07/25	8,480	8,480	8,480	8,640	(0.12)	3	44K	372M
1403/07/24	8,480	8,480	8,480	8,650	0.0	3	18K	152M
1403/07/22	8,490	8,490	8,490	8,650	(0.12)	14	76K	646M
1403/07/21	8,490	8,490	8,490	8,660	0.0	5	27K	233M
1403/07/18	8,580	8,580	8,580	8,660	0.0	1	6K	50M
1403/07/17	8,580	8,580	8,580	8,660	0.0	2	13K	109M
1403/07/16	8,580	8,580	8,580	8,660	0.0	6	27K	232M
1403/07/15	8,580	8,580	8,580	8,660	0.0	2	12K	103M
1403/07/14	8,580	8,580	8,580	8,660	0.0	8	64K	546M
1403/07/11	8,580	8,580	8,580	8,660	0.0	3	13K	112M
1403/07/10	8,580	8,580	8,580	8,660	0.0	3	24K	203M
1403/07/09	8,610	8,600	8,610	8,660	(0.23)	17	268K	2B
1403/07/08	8,620	8,620	8,780	8,680	(0.23)	51	788K	7B
1403/07/07	8,630	8,630	8,630	8,700	(0.11)	11	90K	777M
1403/07/04	8,690	8,600	8,840	8,710	0.46	64	512K	4B
1403/07/03	8,550	8,550	8,890	8,670	(0.57)	248	3M	30B
1403/07/02	8,570	8,570	8,570	8,720	(0.23)	15	102K	871M
1403/07/01	8,640	8,640	8,710	8,740	(0.79)	39	485K	4B
1403/06/28	8,710	8,710	9,050	8,810	(0.79)	182	2M	16B
1403/06/27	8,750	8,740	8,750	8,880	(0.34)	25	208K	2B
1403/06/26	8,900	8,900	8,990	8,910	(1.87)	92	1M	12B
1403/06/25	8,930	8,930	8,930	9,080	(0.33)	15	193K	2B
1403/06/24	8,940	8,940	8,940	9,110	(0.11)	10	33K	297M
1403/06/21	8,960	8,960	8,960	9,120	(0.22)	21	113K	1B
1403/06/20	8,980	8,980	8,990	9,140	(0.22)	18	93K	833M
1403/06/19	9,160	9,160	9,170	9,160	(1.93)	68	279K	3B
1403/06/18	9,340	9,340	9,340	9,340	(1.99)	14	97K	903M
1403/06/17	9,530	9,530	9,530	9,530	(1.95)	2	11K	108M
1403/06/11	9,720	9,720	9,720	9,720	(1.92)	8	43K	420M
1403/06/10	9,910	9,910	9,910	9,910	(1.98)	9	68K	671M
1403/06/07	10,110	10,110	10,110	10,110	(1.94)	5	25K	252M
1403/06/06	10,310	10,310	10,310	10,310	(2.0)	4	15K	151M
1403/06/03	10,520	10,520	10,520	10,520	(1.96)	1	5K	50M
1403/05/31	10,730	10,730	10,730	10,730	(1.92)	1	5K	50M
1403/05/30	10,940	10,940	10,940	10,940	(1.97)	1	10K	109M
1403/05/29	10,940	10,940	10,940	11,160	0.0	3	14K	155M
1403/05/28	10,950	10,950	10,950	11,160	(0.09)	5	20K	224M
1403/05/10	10,970	10,970	10,970	11,170	(0.18)	9	80K	878M
1403/05/09	10,970	10,970	10,970	11,190	0.0	1	1K	11M
1403/05/08	10,760	10,760	10,760	11,190	(0.09)	3	16K	169M
1403/05/06	10,980	10,980	10,980	11,200	0.0	1	1K	11M
1403/05/03	10,980	10,980	10,980	11,200	0.0	4	15K	168M
1403/05/02	10,980	10,980	10,980	11,200	0.0	3	15K	161M
1403/05/01	10,980	10,980	10,980	11,200	0.0	1	1K	11M
1403/04/31	10,980	10,980	10,980	11,200	0.0	5	10K	113M
1403/04/30	10,990	10,990	11,000	11,200	(0.09)	10	25K	279M
1403/04/27	11,010	11,010	11,220	11,210	(0.18)	26	90K	994M
1403/04/24	10,910	10,910	10,930	11,230	(1.14)	36	259K	3B
1403/04/23	11,140	11,140	11,140	11,360	0.0	1	1K	11M
1403/04/20	11,140	11,140	11,140	11,360	0.0	3	6K	61M
1403/04/19	11,140	11,140	11,140	11,360	0.0	3	11K	119M
1403/04/18	11,150	11,150	11,150	11,360	(0.09)	8	33K	365M
1403/04/17	11,160	11,160	11,160	11,370	(0.09)	6	52K	583M
1403/04/16	11,300	11,300	11,410	11,380	(1.3)	54	609K	7B
1403/04/13	11,300	11,300	11,300	11,530	0.0	1	1K	11M
1403/04/12	11,300	11,300	11,300	11,530	0.0	1	1K	11M
1403/04/11	11,090	11,090	11,090	11,530	(0.17)	5	46K	512M
1403/04/10	11,320	11,320	11,320	11,550	0.0	1	1K	11M
1403/04/09	11,320	11,320	11,320	11,550	0.0	3	11K	121M
1403/04/06	11,320	11,320	11,320	11,550	0.0	3	10K	112M
1403/04/04	11,350	11,350	11,350	11,550	(0.26)	15	99K	1B
1403/04/03	11,350	11,350	11,350	11,580	0.0	1	1K	11M
1403/04/02	11,350	11,350	11,350	11,580	0.0	2	11K	125M
1403/03/30	11,350	11,350	11,350	11,580	0.0	1	1K	11M
1403/03/29	11,350	11,350	11,350	11,580	0.0	1	1K	11M
1403/03/27	11,350	11,350	11,350	11,580	0.0	1	1K	11M
1403/03/26	11,350	11,350	11,350	11,580	0.0	1	1K	11M
1403/03/23	11,360	11,360	11,360	11,580	(0.09)	4	49K	561M
1403/03/22	11,360	11,360	11,360	11,590	0.0	2	6K	62M
1403/03/21	11,360	11,360	11,360	11,590	0.0	3	6K	72M
1403/03/20	11,360	11,360	11,360	11,590	0.0	2	6K	62M
1403/03/19	11,360	11,360	11,360	11,590	0.0	3	16K	176M
1403/03/16	11,370	11,370	11,370	11,590	(0.09)	7	39K	446M
1403/03/13	11,370	11,370	11,370	11,600	0.0	4	9K	101M
1403/03/12	11,750	11,370	11,750	11,600	0.0	4	19K	219M
1403/03/09	11,400	11,390	11,420	11,600	(0.17)	14	68K	772M
1403/03/08	11,400	11,400	11,850	11,620	(0.09)	12	49K	563M
1403/03/07	11,410	11,410	11,410	11,630	(0.09)	4	24K	268M
1403/03/06	11,410	11,410	11,410	11,640	0.0	6	18K	202M
1403/03/05	11,440	11,440	11,900	11,640	(0.26)	19	134K	2B
1403/03/01	11,440	11,440	11,550	11,670	0.0	7	13K	150M
1403/02/30	11,470	11,470	11,700	11,670	(0.26)	22	120K	1B
1403/02/29	11,900	11,520	11,980	11,700	(0.43)	18	208K	2B
1403/02/26	11,530	11,530	11,970	11,750	(0.09)	22	65K	747M
1403/02/25	11,560	11,560	11,870	11,760	(0.25)	37	128K	1B
1403/02/24	11,600	11,570	11,600	11,790	(0.08)	12	40K	467M
1403/02/23	11,650	11,610	11,650	11,800	(0.34)	32	142K	2B
1403/02/22	12,060	11,630	12,060	11,840	(0.17)	34	186K	2B
1403/02/19	11,840	11,760	12,180	11,860	(1.08)	39	515K	6B
1403/02/18	11,800	11,800	12,240	11,990	(0.08)	41	185K	2B
1403/02/17	12,070	11,650	12,070	12,000	1.35	83	623K	8B
1403/02/16	11,580	11,570	11,960	11,840	0.94	75	485K	6B
1403/02/12	11,450	11,340	11,800	11,730	1.38	58	701K	8B
1403/02/11	11,820	11,380	11,820	11,570	(0.34)	38	160K	2B
1403/02/10	11,850	11,440	11,850	11,610	(0.51)	51	350K	4B
1403/02/09	11,950	11,510	11,950	11,670	(0.6)	44	251K	3B
1403/02/08	11,560	11,550	11,700	11,740	(0.34)	54	180K	2B
1403/02/05	11,860	11,620	11,860	11,780	(0.59)	53	325K	4B
1403/02/04	12,060	11,610	12,060	11,850	0.17	57	285K	3B
1403/02/03	12,080	11,630	12,080	11,830	(0.25)	39	177K	2B
1403/02/02	11,650	11,650	12,050	11,860	0.34	38	317K	4B
1403/02/01	11,770	11,760	12,210	11,820	(1.5)	88	761K	9B
1403/01/29	11,960	11,960	12,180	12,000	(0.66)	73	570K	7B
1403/01/28	11,990	11,980	11,990	12,080	(0.17)	27	169K	2B
1403/01/27	12,100	12,100	12,100	12,100	(0.98)	83	1M	13B
1403/01/26	12,100	12,100	12,100	12,220	0.0	5	15K	184M
1403/01/25	12,010	12,010	12,010	12,220	(0.24)	13	93K	1B
1403/01/21	12,110	12,110	12,110	12,250	(0.81)	59	345K	4B
1403/01/20	12,120	12,120	12,500	12,350	(0.08)	17	47K	566M
1403/01/19	12,210	12,210	12,480	12,360	(0.72)	29	300K	4B
1403/01/18	12,600	12,250	12,600	12,450	(0.32)	41	142K	2B
1403/01/15	12,720	12,250	12,720	12,490	(0.08)	21	73K	898M
1403/01/14	12,380	12,300	12,800	12,500	(0.4)	45	234K	3B
1403/01/11	12,440	12,410	12,890	12,550	(0.87)	50	392K	5B
1403/01/08	12,900	12,420	12,900	12,660	0.08	35	114K	1B
1403/01/07	12,860	12,860	12,870	12,650	0.24	26	88K	1B
1403/01/06	12,820	12,610	12,820	12,620	0.40	55	211K	3B
1403/01/05	12,730	12,250	12,730	12,570	0.64	72	309K	4B
1402/12/28	12,270	12,270	12,500	12,490	(0.24)	30	99K	1B
1402/12/27	12,290	12,290	12,790	12,520	(0.16)	31	138K	2B
1402/12/26	12,830	12,340	12,830	12,540	(0.4)	33	209K	3B
1402/12/23	12,790	12,300	12,790	12,590	0.40	55	563K	7B
1402/12/22	12,530	12,530	12,600	12,540	(1.88)	96	790K	10B
1402/12/21	12,780	12,780	12,850	12,780	(1.99)	105	918K	12B
1402/12/20	13,010	12,950	13,040	13,040	(1.29)	52	523K	7B
1402/12/16	13,290	13,200	13,290	13,210	1.38	67	568K	8B
1402/12/15	12,860	12,860	13,110	13,030	1.32	94	617K	8B
1402/12/14	13,000	12,790	13,030	12,860	0.55	81	337K	4B
1402/12/13	12,290	12,290	12,790	12,790	1.99	79	2M	22B
1402/12/12	12,750	12,260	12,750	12,540	0.32	90	745K	9B
1402/12/09	12,490	12,490	12,930	12,500	(1.88)	189	2M	25B
1402/12/08	12,520	12,520	12,520	12,740	(0.23)	21	80K	1B
1402/12/07	12,900	12,400	12,900	12,770	0.95	90	869K	11B
1402/12/05	12,810	12,810	12,810	12,650	0.72	42	280K	4B
1402/12/02	12,690	12,690	12,690	12,560	0.88	44	381K	5B
1402/12/01	12,590	12,590	12,590	12,450	0.81	24	335K	4B
1402/11/30	12,530	12,530	12,530	12,350	0.49	21	192K	2B
1402/11/29	12,480	12,480	12,480	12,290	0.41	25	175K	2B
1402/11/28	12,310	12,080	12,320	12,240	1.32	92	598K	7B
1402/11/25	12,080	11,920	12,080	12,080	1.94	140	1M	14B
1402/11/24	11,900	11,880	11,910	11,850	1.46	85	649K	8B
1402/11/23	11,800	11,340	11,800	11,680	0.95	202	2M	22B
1402/11/21	11,750	11,750	11,750	11,570	0.43	36	186K	2B
1402/11/18	11,700	11,700	11,700	11,520	0.35	27	145K	2B
1402/11/17	11,600	11,600	11,600	11,480	0.88	74	407K	5B
1402/11/16	11,450	11,380	11,450	11,380	1.34	90	619K	7B
1402/11/15	10,940	10,940	11,380	11,230	0.63	154	1M	12B
1402/11/14	11,410	10,970	11,410	11,160	(0.27)	36	153K	2B
1402/11/11	11,270	11,050	11,270	11,190	(0.71)	55	324K	4B
1402/11/10	11,470	11,030	11,470	11,270	0.18	109	499K	6B
1402/11/09	11,330	11,310	11,350	11,250	1.08	81	496K	6B
1402/11/08	11,390	10,950	11,390	11,130	(0.36)	54	427K	5B
1402/11/04	10,880	10,880	10,880	11,170	(0.36)	15	134K	1B
1402/11/03	10,900	10,890	10,900	11,210	(0.09)	10	52K	571M
1402/11/02	11,210	10,960	11,300	11,220	(0.62)	48	262K	3B
1402/11/01	11,340	11,000	11,340	11,290	(0.44)	42	197K	2B
1402/10/30	11,380	11,050	11,580	11,340	(0.26)	76	267K	3B
1402/10/27	11,390	11,160	11,400	11,370	(0.18)	30	299K	3B
1402/10/26	11,210	11,130	11,530	11,390	(0.7)	44	377K	4B
1402/10/25	11,160	11,160	11,550	11,470	(0.09)	43	144K	2B
1402/10/24	11,590	11,240	11,640	11,480	(0.09)	52	270K	3B
1402/10/23	11,750	11,220	11,750	11,490	(0.35)	39	198K	2B
1402/10/20	11,760	11,420	11,760	11,530	0.0	15	35K	405M
1402/10/19	11,790	11,350	11,790	11,530	0.0	15	58K	671M
1402/10/18	11,850	11,300	11,850	11,530	(0.09)	39	132K	2B
1402/10/17	11,330	11,330	11,570	11,540	(0.17)	39	154K	2B
1402/10/16	11,420	11,300	11,600	11,560	(0.43)	29	203K	2B
1402/10/13	11,350	11,330	11,890	11,610	(0.6)	91	561K	6B
1402/10/12	11,790	11,400	11,790	11,680	(0.6)	56	261K	3B
1402/10/11	12,260	11,560	12,260	11,750	(1.34)	142	728K	8B
1402/10/10	12,100	11,840	12,110	11,910	1.28	141	638K	8B
1402/10/09	11,590	11,300	11,960	11,760	1.20	163	875K	10B
1402/10/06	11,650	11,350	11,650	11,620	(0.26)	45	139K	2B
1402/10/05	11,770	11,360	11,770	11,650	(0.51)	68	234K	3B
1402/10/04	11,400	11,400	11,800	11,710	(0.09)	43	154K	2B
1402/10/03	11,800	11,480	11,800	11,720	(0.09)	44	101K	1B
1402/10/02	11,910	11,490	11,910	11,730	(0.26)	49	172K	2B
1402/09/29	11,810	11,450	11,890	11,760	(0.34)	44	250K	3B
1402/09/28	11,600	11,530	11,650	11,800	(0.34)	42	190K	2B
1402/09/27	11,900	11,590	11,900	11,840	(0.42)	72	254K	3B
1402/09/25	11,950	11,600	11,950	11,890	(0.34)	54	200K	2B
1402/09/22	12,000	11,630	12,000	11,930	(0.33)	46	207K	2B
1402/09/21	12,270	11,990	12,270	11,970	0.08	21	83K	1B
1402/09/20	12,000	12,000	12,170	11,960	0.34	59	361K	4B
1402/09/19	12,180	11,860	12,180	11,920	0.0	34	222K	3B
1402/09/18	12,140	11,620	12,140	11,920	(0.42)	79	397K	5B
1402/09/15	12,000	11,670	12,000	11,970	(0.25)	46	151K	2B
1402/09/14	11,880	11,800	12,200	12,000	1.10	118	650K	8B
1402/09/13	12,040	11,670	12,210	11,870	0.0	39	170K	2B
1402/09/12	11,860	11,760	12,090	11,870	0.08	53	326K	4B
1402/09/11	11,610	11,610	12,100	11,860	0.17	42	284K	3B
1402/09/08	11,600	11,600	12,060	11,840	(0.08)	36	188K	2B
1402/09/07	12,000	11,550	12,000	11,850	(0.17)	27	114K	1B
1402/09/06	11,690	11,690	11,970	11,870	(1.49)	84	666K	8B
1402/09/05	11,830	11,750	11,900	12,050	(0.5)	60	235K	3B
1402/09/04	12,000	11,840	12,000	12,110	(0.74)	58	339K	4B
1402/09/01	12,000	11,900	12,250	12,200	(0.49)	50	261K	3B
1402/08/30	12,020	11,990	12,390	12,260	(0.81)	64	360K	4B
1402/08/29	12,110	12,090	12,130	12,360	(0.8)	53	327K	4B
1402/08/28	12,700	12,150	12,700	12,460	(0.4)	55	212K	3B
1402/08/27	12,400	12,250	12,600	12,510	(0.87)	56	376K	5B
1402/08/24	12,840	12,300	12,840	12,620	(0.24)	57	167K	2B
1402/08/23	12,900	12,420	12,900	12,650	(1.17)	91	528K	7B
1402/08/22	12,610	12,520	13,000	12,800	(0.7)	107	504K	6B
1402/08/21	12,630	12,600	13,250	12,890	(0.62)	98	611K	8B
1402/08/20	13,330	12,640	13,330	12,970	(0.46)	69	319K	4B
1402/08/17	13,140	12,850	13,180	13,030	0.0	69	336K	4B
1402/08/16	13,000	12,830	13,340	13,030	(0.15)	49	198K	3B
1402/08/15	13,050	13,020	13,300	13,050	0.08	34	78K	1B
1402/08/14	12,660	12,660	13,240	13,040	0.0	47	122K	2B
1402/08/13	13,270	12,750	13,270	13,040	(0.76)	75	349K	4B
1402/08/10	12,990	12,770	12,990	13,140	(0.15)	19	77K	990M
1402/08/09	13,200	12,800	13,200	13,160	(0.23)	42	117K	2B
1402/08/08	13,500	12,840	13,500	13,190	(0.23)	55	149K	2B
1402/08/07	12,950	12,950	13,000	13,220	(0.97)	61	397K	5B
1402/08/06	13,010	12,990	13,040	13,350	(0.3)	20	122K	2B
1402/08/03	13,650	13,070	13,860	13,390	(0.59)	160	1M	19B
1402/08/02	13,200	13,030	13,830	13,470	0.30	138	1M	16B
1402/08/01	13,850	13,050	13,850	13,430	(0.15)	77	311K	4B
1402/07/30	13,850	13,220	13,850	13,450	(0.81)	32	101K	1B
1402/07/29	13,950	13,200	13,950	13,560	(0.29)	27	54K	731M
1402/07/26	14,000	13,590	14,000	13,600	(2.93)	118	496K	7B
1402/07/25	14,160	13,800	14,160	14,010	0.72	27	59K	830M
1402/07/24	14,170	13,760	14,170	13,910	1.09	28	88K	1B
1402/07/23	14,100	13,500	14,100	13,760	(0.94)	34	93K	1B
1402/07/22	14,370	13,620	14,370	13,890	(1.07)	68	253K	4B
1402/07/19	14,130	13,700	14,140	14,040	2.26	48	195K	3B
1402/07/18	13,750	13,450	14,080	13,730	0.07	35	227K	3B
1402/07/17	13,950	13,630	14,100	13,720	(2.35)	85	340K	5B
1402/07/16	14,070	14,050	14,080	14,050	(2.97)	25	297K	4B
1402/07/15	14,990	14,440	15,000	14,480	(2.69)	112	669K	10B
1402/07/12	14,870	14,400	14,940	14,880	2.55	118	447K	7B
1402/07/10	14,100	14,100	14,520	14,510	2.91	88	697K	10B
1402/07/09	14,020	14,000	14,400	14,100	(2.29)	112	534K	8B
1402/07/08	15,190	14,380	15,190	14,430	(2.63)	79	285K	4B
1402/07/05	15,200	14,750	15,200	14,820	(2.5)	83	383K	6B
1402/07/04	14,610	14,610	15,350	15,200	1.95	114	542K	8B
1402/07/03	14,700	14,550	14,940	14,910	2.76	67	669K	10B
1402/07/01	14,200	14,200	14,680	14,510	1.68	44	118K	2B
1402/06/29	14,300	14,120	14,580	14,270	0.07	46	220K	3B
1402/06/28	14,200	14,160	14,600	14,260	(0.83)	36	121K	2B
1402/06/27	14,290	14,230	14,760	14,380	(1.44)	49	266K	4B
1402/06/26	15,000	14,550	15,000	14,590	(2.73)	85	334K	5B
1402/06/22	15,010	14,860	15,330	15,000	(0.53)	52	163K	2B
1402/06/21	14,450	14,450	15,200	15,080	2.17	102	347K	5B
1402/06/20	14,200	14,200	14,770	14,760	2.93	75	540K	8B
1402/06/19	14,800	14,270	14,800	14,340	(1.24)	35	144K	2B
1402/06/18	14,770	14,420	15,000	14,520	(2.29)	85	313K	5B
1402/06/14	15,330	14,740	15,340	14,860	(0.93)	57	175K	3B
1402/06/13	15,140	14,980	15,430	15,000	(2.85)	222	2M	24B
1402/06/12	15,600	15,430	15,760	15,440	(2.89)	131	954K	15B
1402/06/11	16,000	15,560	16,120	15,900	1.53	128	608K	10B
1402/06/08	15,670	15,410	15,670	15,660	2.89	134	733K	11B
1402/06/07	14,550	14,500	15,230	15,220	2.91	82	485K	7B
1402/06/06	14,790	14,710	14,790	14,790	2.99	63	482K	7B
1402/06/05	13,820	13,820	14,370	14,360	2.87	110	2M	25B
1402/06/04	13,800	13,780	14,250	13,960	(0.21)	54	225K	3B
1402/06/01	13,920	13,710	14,040	13,990	2.57	97	453K	6B
1402/05/31	13,710	13,640	13,720	13,640	(2.99)	77	470K	6B
1402/05/30	14,050	14,050	14,390	14,060	(2.9)	149	851K	12B
1402/05/29	14,600	14,470	14,600	14,480	(2.88)	54	470K	7B
1402/05/28	15,040	14,900	15,040	14,910	(2.93)	138	754K	11B
1402/05/25	15,680	15,300	15,800	15,360	(2.6)	111	595K	9B
1402/05/24	15,950	15,750	16,450	15,770	(2.83)	107	800K	13B
1402/05/23	15,850	15,840	16,640	16,230	0.43	103	400K	6B
1402/05/22	16,140	16,140	16,410	16,160	(2.83)	129	1M	21B
1402/05/21	16,630	16,630	16,630	16,630	(2.98)	21	226K	4B
1402/05/18	17,300	16,530	17,300	17,140	2.02	215	2M	32B
1402/05/17	16,800	16,800	16,800	16,800	2.94	33	329K	6B
1402/05/16	16,200	16,190	16,330	16,320	2.90	60	442K	7B
1402/05/15	15,590	15,590	15,900	15,860	2.72	131	807K	13B
1402/05/14	15,360	15,360	15,830	15,440	(2.46)	182	1M	16B
1402/05/10	16,600	15,720	16,600	15,830	(2.28)	193	1M	24B
1402/05/09	16,600	15,900	16,600	16,200	(0.8)	149	780K	13B
1402/05/08	15,810	15,810	16,390	16,330	2.58	237	1M	21B
1402/05/07	16,430	15,530	16,430	15,920	(0.31)	118	782K	12B
1402/05/04	15,700	15,690	15,990	15,970	2.83	152	644K	10B
1402/05/03	16,290	15,380	16,290	15,530	(2.02)	188	1M	16B
1402/05/02	15,710	15,710	16,360	15,850	(2.1)	200	1M	17B
1402/05/01	16,190	16,190	16,190	16,190	(3.0)	52	422K	7B
1402/04/31	16,710	16,680	16,780	16,690	(2.91)	94	651K	11B
1402/04/28	17,110	17,110	17,800	17,190	(2.5)	380	3M	49B
1402/04/27	17,630	17,630	17,630	17,630	(2.97)	12	257K	5B
1402/04/26	18,170	18,170	18,170	18,170	(2.99)	9	199K	4B
1402/04/25	18,730	18,730	18,730	18,730	(2.95)	14	293K	5B
1402/04/24	19,500	19,290	19,500	19,300	(2.92)	60	636K	12B
1402/04/21	20,390	19,210	20,390	19,880	0.40	530	4M	76B
1402/04/20	20,050	19,000	20,050	19,800	1.69	383	2M	30B
1402/04/19	19,470	19,470	19,470	19,470	2.96	56	258K	5B
1402/04/18	18,910	18,900	18,910	18,910	3.00	154	712K	13B
1402/04/17	18,370	18,330	18,370	18,360	2.91	201	814K	15B
1402/04/14	17,840	17,840	17,840	17,840	2.94	60	368K	7B
1402/04/13	17,330	17,330	17,330	17,330	2.97	35	407K	7B
1402/04/12	16,600	16,600	16,830	16,830	3.00	96	1M	17B
1402/04/11	16,200	15,850	16,390	16,340	2.64	125	1M	22B
1402/04/10	15,810	15,750	16,290	15,920	(1.67)	92	313K	5B
1402/04/07	16,020	15,740	16,290	16,190	0.94	64	314K	5B
1402/04/06	16,190	15,880	16,250	16,040	0.75	64	309K	5B
1402/04/05	15,980	15,600	16,220	15,920	(0.62)	106	432K	7B
1402/04/04	15,750	15,750	16,350	16,020	(0.44)	122	594K	10B
1402/04/03	15,900	15,890	16,780	16,090	(1.77)	144	548K	9B
1402/03/31	15,870	15,870	16,530	16,380	2.06	113	304K	5B
1402/03/30	15,600	15,600	16,390	16,050	0.82	118	413K	7B
1402/03/29	16,050	15,700	16,300	15,920	0.38	111	309K	5B
1402/03/28	15,840	15,590	16,340	15,860	(0.56)	206	993K	16B
1402/03/27	15,840	15,840	16,680	15,950	(2.27)	309	2M	24B
1402/03/24	16,900	15,920	16,900	16,320	(0.55)	474	3M	48B
1402/03/23	16,360	15,670	16,460	16,410	2.63	341	3M	45B
1402/03/22	16,090	15,300	16,090	15,990	2.30	577	6M	98B
1402/03/21	15,630	15,630	15,630	15,630	2.96	65	524K	8B
1402/03/20	15,180	15,180	15,180	15,180	2.99	63	656K	10B
1402/03/17	14,740	14,740	14,740	14,740	2.93	60	711K	10B
1402/03/16	14,320	14,320	14,320	14,320	2.95	34	362K	5B
1402/03/13	13,860	13,790	13,920	13,910	2.88	91	917K	13B
1402/03/10	13,860	13,490	13,890	13,520	(2.73)	114	1M	14B
1402/03/09	13,840	13,630	14,230	13,900	(0.79)	107	451K	6B
1402/03/08	13,820	13,460	14,230	14,010	1.01	105	400K	6B
1402/03/07	14,580	13,790	14,580	13,870	(2.39)	166	2M	21B
1402/03/06	14,200	13,940	14,280	14,210	2.45	199	729K	10B
1402/03/03	13,880	13,220	13,940	13,870	2.44	211	1M	19B
1402/03/02	13,720	13,000	13,720	13,540	1.58	172	984K	13B
1402/03/01	13,360	13,200	13,370	13,330	2.62	99	585K	8B
1402/02/31	12,850	12,810	13,300	12,990	(1.59)	204	861K	11B
1402/02/30	13,700	12,940	13,710	13,200	(1.05)	72	424K	6B
1402/02/27	13,310	13,160	13,360	13,340	2.77	106	776K	10B
1402/02/25	13,130	12,500	13,140	12,980	1.72	147	778K	10B
1402/02/24	12,670	12,670	13,380	12,760	(2.3)	218	956K	12B
1402/02/23	13,060	13,060	13,060	13,060	(2.97)	31	403K	5B
1402/02/20	13,170	13,150	13,940	13,460	(0.66)	97	675K	9B
1402/02/19	13,550	13,550	13,550	13,550	(2.94)	23	340K	5B
1402/02/18	13,960	13,960	14,020	13,960	(2.99)	42	293K	4B
1402/02/17	14,390	14,360	14,910	14,390	(2.77)	141	1M	15B
1402/02/16	14,840	14,570	15,280	14,800	(1.46)	566	2M	29B
1402/02/13	15,660	14,880	15,660	15,020	(2.09)	310	2M	27B
1402/02/12	15,460	14,860	15,700	15,340	0.26	256	964K	15B
1402/02/11	15,720	14,830	15,720	15,300	0.20	361	2M	30B
1402/02/10	15,260	15,250	15,270	15,270	2.97	94	459K	7B
1402/02/09	14,880	14,510	14,880	14,830	2.63	161	647K	10B
1402/02/06	14,450	14,170	14,490	14,450	2.70	174	981K	14B
1402/02/05	14,080	13,760	14,080	14,070	2.93	183	886K	12B
1402/02/04	13,680	13,300	13,690	13,670	2.78	110	448K	6B
1402/01/30	13,450	12,900	13,500	13,300	1.45	240	2M	25B
1402/01/29	13,110	12,750	13,110	13,110	2.99	174	1M	15B
1402/01/28	12,700	12,700	12,730	12,730	2.99	88	422K	5B
1402/01/27	12,240	12,060	12,590	12,360	1.06	168	1M	14B
1402/01/26	11,700	11,700	12,340	12,230	2.00	122	992K	12B
1402/01/22	11,940	11,930	12,390	11,990	(2.44)	138	575K	7B
1402/01/21	12,450	12,190	12,600	12,290	(2.15)	174	872K	11B
1402/01/20	12,990	12,510	12,990	12,560	(2.56)	250	1M	16B
1402/01/19	13,260	12,810	13,260	12,890	(2.35)	428	3M	42B
1402/01/16	12,550	12,550	13,240	13,200	2.64	196	1M	16B
1402/01/15	12,930	12,420	12,930	12,860	2.39	262	3M	33B
1402/01/14	12,580	11,970	12,590	12,560	2.70	183	897K	11B
1402/01/09	12,240	12,000	12,240	12,230	2.86	111	760K	9B
1402/01/08	11,870	11,700	11,900	11,890	2.85	94	1M	12B
1402/01/07	11,450	11,440	12,000	11,560	(1.95)	136	595K	7B
1402/01/06	11,780	11,780	11,820	11,790	(2.88)	17	53K	621M
1402/01/05	12,390	12,000	12,460	12,140	0.25	88	331K	4B
1401/12/28	12,000	11,760	12,440	12,110	0.25	192	1M	13B
1401/12/27	12,260	12,060	12,650	12,080	(2.82)	277	2M	20B
1401/12/24	13,000	12,340	13,000	12,430	(2.28)	182	1M	13B
1401/12/23	12,380	12,380	13,120	12,720	(0.31)	401	3M	43B
1401/12/22	12,760	12,760	12,760	12,760	(2.97)	7	28K	358M
1401/12/02	13,460	12,680	13,460	13,150	0.61	215	1M	15B
1401/12/01	13,070	13,070	13,070	13,070	2.99	50	290K	4B
1401/11/30	12,690	12,420	12,690	12,690	2.92	92	621K	8B
1401/11/26	11,970	11,970	12,710	12,330	(0.08)	227	1M	13B
1401/11/25	12,680	12,330	12,720	12,340	(2.91)	117	1M	14B
1401/11/24	12,750	12,710	12,750	12,710	(2.98)	183	1M	16B
1401/11/23	13,850	13,080	13,850	13,100	(2.82)	112	755K	10B
1401/11/19	13,450	13,450	13,700	13,480	(2.74)	306	2M	24B
1401/11/18	14,250	13,430	14,250	13,860	0.14	337	2M	21B
1401/11/17	13,840	13,840	13,840	13,840	2.98	55	450K	6B
1401/11/16	13,440	13,430	13,440	13,440	1.97	113	708K	10B
1401/11/12	13,170	13,170	13,180	13,180	1.93	93	686K	9B
1401/11/11	12,590	12,590	13,090	12,930	0.70	331	2M	22B
1401/11/10	13,180	12,680	13,180	12,840	(0.7)	265	2M	20B
1401/11/09	12,950	12,750	12,950	12,930	1.81	629	4M	58B
1401/11/08	12,440	12,440	12,940	12,700	0.08	145	605K	8B
1401/11/05	12,970	12,620	13,110	12,690	(1.4)	265	1M	13B
1401/11/04	13,010	12,860	13,380	12,870	(1.91)	319	1M	14B
1401/11/03	13,570	13,090	13,570	13,120	(1.72)	242	457K	6B
1401/11/02	13,370	13,340	13,820	13,350	(1.91)	265	1M	15B
1401/11/01	13,630	13,360	13,630	13,610	1.80	233	918K	12B
1401/10/28	13,410	13,150	13,410	13,370	1.67	234	815K	11B
1401/10/27	12,890	12,890	13,410	13,150	0.0	608	3M	34B
1401/10/26	13,050	13,050	13,050	13,150	(1.2)	95	230K	3B
1401/10/24	13,190	13,190	13,190	13,310	(1.04)	98	193K	3B
1401/10/21	13,880	13,360	13,880	13,450	(1.32)	501	2M	24B
1401/10/20	13,700	13,380	13,700	13,630	1.41	358	3M	37B
1401/10/19	13,440	13,440	13,440	13,440	1.97	114	1M	17B
1401/10/18	13,180	12,990	13,180	13,180	1.93	125	505K	7B
1401/10/17	12,940	12,690	12,940	12,930	1.89	135	401K	5B
1401/10/14	12,710	12,490	12,710	12,690	1.76	167	395K	5B
1401/10/13	12,480	12,240	12,480	12,470	1.88	443	3M	39B
1401/10/12	12,380	12,380	12,380	12,240	0.82	44	175K	2B
1401/10/11	12,290	12,290	12,290	12,140	0.75	56	165K	2B
1401/10/10	12,160	11,700	12,160	12,050	1.01	333	1M	16B
1401/10/07	12,000	12,000	12,000	11,930	1.36	117	292K	4B
1401/10/05	11,880	11,880	11,880	11,770	1.03	53	232K	3B
1401/10/04	11,650	11,610	11,650	11,650	1.92	219	926K	11B
1401/10/03	11,390	11,390	11,800	11,430	(1.64)	820	4M	49B
1401/09/30	11,990	11,610	12,000	11,620	(1.86)	695	3M	40B
1401/09/29	11,640	11,520	11,870	11,840	1.72	301	1M	17B
1401/09/28	11,640	11,640	11,640	11,640	1.93	140	468K	5B
1401/09/27	11,620	11,310	11,770	11,420	(1.04)	536	3M	30B
1401/09/26	11,620	11,300	11,620	11,540	1.23	268	831K	10B
1401/09/23	11,400	11,280	11,400	11,400	1.97	245	871K	10B
1401/09/22	10,780	10,780	11,190	11,180	1.82	208	1M	13B
1401/09/21	10,960	10,960	11,250	10,980	(1.79)	294	974K	11B
1401/09/20	11,360	10,920	11,360	11,180	0.36	610	2M	27B
1401/09/19	11,160	10,760	11,160	11,140	1.74	70	655K	7B
1401/09/16	11,120	11,120	11,120	10,950	0.37	22	89K	993M
1401/09/15	11,060	11,060	11,060	10,910	0.55	31	128K	1B
1401/09/14	10,990	10,990	10,990	10,850	0.65	33	158K	2B
1401/09/13	10,840	10,840	10,840	10,780	1.41	63	336K	4B
1401/09/12	10,670	10,670	10,670	10,630	1.53	34	386K	4B
1401/08/28	10,590	10,590	10,590	10,470	0.77	37	199K	2B
1401/08/25	10,510	10,510	10,510	10,390	0.78	17	190K	2B
1401/08/24	10,450	10,450	10,450	10,310	0.59	35	139K	1B
1401/08/23	10,340	10,340	10,340	10,250	1.08	39	287K	3B
1401/08/22	10,250	10,250	10,250	10,140	0.90	41	222K	2B
1401/08/21	10,160	10,160	10,160	10,050	0.80	69	205K	2B
1401/08/18	10,030	9,900	10,030	9,970	1.32	119	375K	4B
1401/08/17	9,900	9,820	9,900	9,840	1.34	83	372K	4B
1401/08/16	9,730	9,560	9,730	9,710	1.78	50	490K	5B
1401/08/15	9,560	9,510	9,560	9,540	1.71	122	468K	4B
1401/08/14	9,330	9,330	9,510	9,380	0.54	42	158K	2B
1401/08/07	9,330	9,200	9,330	9,330	1.97	167	909K	8B
1401/08/04	9,150	9,150	9,150	9,150	1.89	82	615K	6B
1401/08/03	9,110	9,110	9,110	8,980	0.45	25	134K	1B
1401/08/02	9,070	9,070	9,070	8,940	0.45	42	129K	1B
1401/08/01	8,990	8,990	8,990	8,900	0.91	72	263K	2B
1401/07/30	8,960	8,960	8,960	8,820	0.34	28	95K	853M
1401/07/27	8,870	8,870	8,870	8,790	1.03	78	318K	3B
1401/07/25	8,820	8,820	8,820	8,700	0.58	25	181K	2B
1401/07/19	8,650	8,640	8,650	8,650	1.88	63	785K	7B
1401/07/18	8,600	8,600	8,600	8,490	0.59	34	199K	2B
1401/07/17	8,500	8,500	8,500	8,440	1.20	67	396K	3B
1401/07/16	8,140	8,100	8,410	8,340	1.09	100	549K	5B
1401/07/12	8,160	8,150	8,420	8,250	(0.72)	70	330K	3B
1401/07/11	8,280	8,210	8,520	8,310	(0.6)	85	452K	4B
1401/07/10	8,380	8,350	8,410	8,360	(1.88)	84	644K	5B
1401/07/09	8,780	8,450	8,780	8,520	(1.16)	88	523K	4B
1401/07/06	8,690	8,350	8,690	8,620	1.17	109	753K	6B
1401/07/04	8,510	8,510	8,670	8,520	0.24	14	58K	499M
1401/06/30	8,730	8,390	8,730	8,500	(0.7)	95	328K	3B
1401/06/29	8,550	8,540	8,790	8,560	(1.72)	136	2M	16B
1401/06/28	8,760	8,700	9,000	8,710	(1.8)	96	732K	6B
1401/06/27	9,220	8,870	9,220	8,870	(1.99)	155	1M	9B
1401/06/23	9,150	8,960	9,280	9,050	(0.98)	145	474K	4B
1401/06/22	9,140	9,040	9,140	9,140	1.90	173	1M	11B
1401/06/21	8,870	8,870	9,030	8,970	1.24	78	440K	4B
1401/06/20	8,880	8,760	9,000	8,860	(0.23)	52	308K	3B
1401/06/19	9,140	8,800	9,140	8,880	(1.0)	51	346K	3B
1401/06/16	8,970	8,650	8,970	8,970	1.93	144	931K	8B
1401/06/15	8,800	8,630	8,800	8,800	1.97	149	843K	7B
1401/06/14	8,500	8,500	8,730	8,630	0.82	90	274K	2B
1401/06/13	8,580	8,400	8,640	8,560	0.94	119	551K	5B
1401/06/12	8,480	8,320	8,480	8,480	1.92	111	880K	7B
1401/06/09	8,200	8,200	8,320	8,320	1.96	145	2M	17B
1401/06/08	8,300	8,100	8,300	8,160	0.0	93	282K	2B
1401/06/07	8,360	8,050	8,360	8,160	(0.61)	82	307K	2B
1401/06/06	8,200	8,200	8,340	8,210	(1.79)	104	617K	5B
1401/06/05	8,650	8,350	8,650	8,360	(1.88)	180	1M	10B
1401/06/02	8,520	8,380	8,540	8,520	1.67	353	2M	19B
1401/06/01	8,390	8,270	8,390	8,380	1.82	91	721K	6B
1401/05/31	8,350	8,350	8,350	8,230	0.49	31	146K	1B
1401/05/30	8,040	8,040	8,360	8,190	(0.12)	340	2M	16B
1401/05/29	8,080	8,080	8,080	8,200	(0.49)	15	151K	1B
1401/05/26	8,120	8,120	8,120	8,240	(0.48)	25	162K	1B
1401/05/25	8,280	8,280	8,280	8,280	(1.9)	122	611K	5B
1401/05/24	8,700	8,360	8,700	8,440	(1.06)	390	3M	25B
1401/05/23	8,560	8,260	8,560	8,530	1.55	263	2M	16B
1401/05/22	8,440	8,440	8,440	8,400	1.45	46	468K	4B
1401/05/12	8,160	8,160	8,480	8,280	(0.48)	349	6M	53B
1401/05/11	8,380	8,060	8,380	8,320	1.22	95	732K	6B
1401/05/10	8,220	8,220	8,220	8,220	1.99	60	732K	6B
1401/05/09	8,070	8,070	8,070	8,060	1.77	70	574K	5B
1401/05/08	7,960	7,960	7,960	7,920	1.41	60	445K	4B
1401/05/05	7,930	7,930	7,930	7,810	0.39	36	103K	815M
1401/05/04	7,900	7,900	7,900	7,780	0.39	43	110K	871M
1401/05/03	7,830	7,830	7,830	7,750	0.91	72	296K	2B
1401/05/02	7,680	7,680	7,680	7,680	1.99	125	879K	7B
1401/05/01	7,530	7,530	7,530	7,530	1.89	145	885K	7B
1401/04/29	7,470	7,470	7,470	7,390	0.82	45	279K	2B
1401/04/28	7,350	7,350	7,350	7,330	1.66	77	498K	4B
1401/04/26	7,210	7,090	7,210	7,210	1.98	422	5M	36B
1401/04/25	7,110	7,110	7,110	7,070	1.29	39	419K	3B
1401/04/15	6,980	6,980	6,980	6,980	1.90	109	3M	18B
1401/04/14	6,890	6,890	6,890	6,850	1.33	21	415K	3B
1401/04/13	6,850	6,850	6,850	6,760	0.60	31	188K	1B
1401/04/12	6,780	6,780	6,780	6,720	1.05	59	348K	2B
1401/04/11	6,660	6,400	6,660	6,650	1.84	255	3M	22B
1401/04/08	6,580	6,580	6,580	6,530	1.08	50	348K	2B
1401/04/07	6,520	6,520	6,520	6,460	0.94	36	307K	2B
1401/04/06	6,270	6,270	6,510	6,400	0.16	378	5M	30B
1401/03/30	6,390	6,250	6,390	6,390	1.91	243	3M	21B
1401/03/29	6,320	6,320	6,320	6,270	1.13	44	363K	2B
1401/03/28	6,230	6,230	6,230	6,200	1.47	38	431K	3B
1401/03/25	6,200	6,200	6,200	6,110	0.49	20	134K	829M
1401/03/24	6,180	6,180	6,180	6,080	0.33	38	95K	589M
1401/03/23	6,060	6,060	6,070	6,060	1.68	40	564K	3B
1401/03/22	5,960	5,960	5,960	5,960	1.88	89	630K	4B
1401/03/21	5,910	5,720	5,940	5,850	0.34	490	2M	13B
1401/03/18	5,990	5,800	5,990	5,830	(1.19)	228	1M	6B
1401/03/17	6,020	5,880	6,020	5,900	(1.5)	297	1M	6B
1401/03/16	6,100	5,940	6,180	5,990	(1.16)	479	3M	16B
1401/03/11	6,190	6,020	6,190	6,060	(1.3)	428	2M	12B
1401/03/10	6,120	6,120	6,300	6,140	(1.6)	460	4M	22B
1401/03/09	6,400	6,230	6,400	6,240	(1.73)	259	2M	10B
1401/03/08	6,330	6,320	6,410	6,350	(1.4)	222	3M	17B
1401/03/07	6,600	6,370	6,630	6,440	(0.92)	366	2M	10B
1401/03/04	6,310	6,310	6,550	6,500	1.09	447	2M	13B
1401/03/03	6,440	6,410	6,600	6,430	(1.68)	351	2M	11B
1401/03/02	6,760	6,520	6,760	6,540	(1.65)	258	2M	11B
1401/03/01	6,650	6,620	6,780	6,650	(1.48)	346	1M	7B
1401/02/31	6,900	6,700	6,900	6,750	(1.17)	540	2M	15B
1401/02/28	7,040	6,780	7,040	6,830	(1.16)	434	2M	14B
1401/02/27	7,110	6,850	7,110	6,910	(1.0)	548	2M	14B
1401/02/26	6,890	6,850	6,990	6,980	1.75	370	2M	12B
1401/02/25	6,920	6,830	7,000	6,860	(1.44)	653	4M	25B
1401/02/24	7,050	6,920	7,140	6,960	(1.42)	797	4M	26B
1401/02/21	7,080	6,920	7,080	7,060	1.58	671	4M	27B
1401/02/20	6,980	6,980	6,980	6,950	1.46	84	453K	3B
1401/02/19	6,850	6,820	6,850	6,850	1.93	355	2M	15B
1401/02/18	6,570	6,530	6,730	6,720	1.82	461	2M	16B
1401/02/17	6,670	6,530	6,710	6,600	(0.9)	647	3M	20B
1401/02/12	6,730	6,550	6,810	6,660	(0.3)	505	2M	16B
1401/02/11	6,690	6,560	6,690	6,680	1.83	434	3M	20B
1401/02/10	6,450	6,400	6,650	6,560	0.61	878	4M	29B
1401/02/07	6,700	6,440	6,700	6,520	(0.76)	988	5M	31B
1401/02/06	6,570	6,570	6,570	6,570	1.86	108	893K	6B
1401/02/05	6,470	6,470	6,470	6,450	1.57	65	515K	3B
1401/02/04	6,280	6,280	6,520	6,350	(0.78)	1,700	23M	148B
1401/01/31	6,500	6,400	6,500	6,400	(1.99)	418	2M	11B
1401/01/30	6,520	6,510	6,700	6,530	(1.66)	577	3M	20B
1401/01/29	6,790	6,540	6,800	6,640	(0.45)	535	2M	12B
1401/01/28	6,440	6,440	6,890	6,670	0.15	621	3M	19B
1401/01/27	6,620	6,620	6,620	6,660	(1.33)	78	402K	3B
1401/01/24	6,750	6,750	6,890	6,750	(1.89)	289	1M	9B
1401/01/23	7,060	6,870	7,060	6,880	(1.85)	218	961K	7B
1401/01/22	6,990	6,990	7,180	7,010	(1.68)	1,053	6M	45B
1401/01/21	7,010	7,010	7,010	7,130	(0.28)	38	87K	609M
1401/01/20	7,300	7,030	7,300	7,150	(0.28)	59	181K	1B
1401/01/17	7,170	7,100	7,170	7,170	1.99	412	2M	13B
1401/01/16	7,050	6,850	7,050	7,030	3.69	372	2M	15B
1401/01/15	6,780	6,780	6,780	6,780	1.95	70	735K	5B
1401/01/14	6,680	6,510	6,680	6,650	1.53	300	2M	12B
1401/01/10	6,550	6,420	6,550	6,550	1.87	201	1M	8B
1401/01/09	6,460	6,230	6,470	6,430	1.26	669	4M	24B
1401/01/07	6,250	6,250	6,490	6,350	(0.31)	465	6M	37B
1401/01/06	6,250	6,250	6,250	6,370	0.0	4	4K	24M
1400/12/28	6,250	6,250	6,250	6,370	0.0	5	6K	36M
1400/12/25	6,130	6,130	6,130	6,370	(0.16)	11	23K	138M
1400/12/24	6,260	6,260	6,260	6,380	0.0	3	3K	17M
1400/12/23	6,260	6,260	6,260	6,380	0.0	3	3K	18M
1400/12/22	6,260	6,260	6,260	6,380	0.0	17	23K	142M
1400/12/21	6,230	6,230	6,230	6,380	(1.54)	11	248K	2B
1400/12/18	6,370	6,370	6,370	6,480	(0.15)	11	59K	375M
1400/12/17	6,370	6,370	6,370	6,490	0.0	7	15K	95M
1400/12/16	6,370	6,370	6,370	6,490	0.0	2	10K	64M
1400/12/15	6,260	6,260	6,260	6,490	(0.46)	12	60K	374M
1400/12/14	6,400	6,400	6,400	6,520	(0.15)	8	27K	171M
1400/12/11	6,400	6,400	6,400	6,530	0.0	8	21K	133M
1400/12/09	6,400	6,400	6,400	6,530	0.0	10	18K	115M
1400/12/08	6,280	6,280	6,280	6,530	(0.15)	9	17K	110M
1400/12/07	6,410	6,410	6,410	6,540	0.0	6	14K	89M
1400/12/04	6,420	6,420	6,420	6,540	(0.15)	19	25K	162M
1400/12/03	6,430	6,430	6,430	6,550	(0.15)	11	29K	184M
1400/12/02	6,350	6,350	6,350	6,560	(0.76)	63	124K	787M
1400/12/01	6,500	6,500	6,500	6,610	(0.3)	54	86K	561M
1400/11/30	6,630	6,630	6,760	6,630	(1.92)	1,905	4M	30B
1400/11/27	6,760	6,760	6,760	6,760	(1.89)	4	7K	46M
1400/11/25	6,890	6,890	6,890	6,890	(3.91)	138	324K	2B
1400/11/24	7,170	7,170	7,170	7,170	(1.92)	19	63K	448M
1400/11/23	7,310	7,310	7,310	7,310	(1.88)	1	1K	10M
1400/11/20	7,450	7,450	7,450	7,450	(1.97)	1	985	7M
1400/11/19	7,600	7,600	7,600	7,600	(3.92)	5	5K	40M
1400/11/18	7,910	7,910	7,910	7,910	(1.98)	3	4K	30M
1400/11/17	8,070	8,070	8,070	8,070	(1.94)	1	620	5M
1400/11/16	8,230	8,230	8,230	8,230	(1.91)	3	2K	18M
1400/11/13	8,390	8,390	8,390	8,390	(3.89)	20	25K	209M
1400/11/12	8,730	8,730	8,730	8,730	(1.91)	1	1K	9M
1400/11/11	8,900	8,900	8,900	8,900	(1.98)	1	1K	9M
1400/11/10	9,080	9,080	9,080	9,080	(1.94)	1	560	5M
1400/11/09	9,260	9,260	9,260	9,260	(3.94)	2	1K	13M
1400/11/06	9,640	9,640	9,640	9,640	(1.93)	2	4K	34M
1400/11/05	9,830	9,830	9,830	9,830	(1.99)	1	7K	70M
1400/11/04	10,030	10,030	10,030	10,030	(1.96)	1	600	6M
1400/11/03	10,230	10,230	10,230	10,230	(3.94)	1	500	5M
1400/11/02	10,650	10,650	10,650	10,650	(1.93)	2	1K	11M
1400/10/29	10,860	10,860	10,860	10,860	(1.99)	1	2K	22M
1400/10/28	11,080	11,080	11,080	11,080	(1.95)	1	453	5M
1400/10/27	11,300	11,300	11,300	11,300	(3.99)	1	410	5M
1400/10/26	11,770	11,770	11,770	11,770	(2.0)	1	1K	12M
1400/10/25	12,010	12,010	12,010	12,010	(1.96)	1	450	5M
1400/10/22	12,250	12,250	12,250	12,250	(2.0)	3	12K	142M
1400/10/21	12,500	12,500	12,500	12,500	(3.99)	1	400	5M
1400/10/20	13,020	13,020	13,020	13,020	(1.96)	1	400	5M
1400/10/19	13,280	13,280	13,280	13,280	(1.99)	1	378	5M
1400/10/18	13,550	13,550	13,550	13,550	(1.96)	1	400	5M
1400/10/15	13,821	13,821	13,821	13,821	(3.99)	2	731	10M
1400/10/14	14,396	14,396	14,396	14,396	(1.99)	2	699	10M
1400/10/13	14,689	14,689	14,689	14,689	(1.99)	1	341	5M
1400/10/12	14,988	14,988	14,988	14,988	(1.99)	2	2K	22M
1400/10/11	15,293	15,293	15,293	15,293	(4.0)	2	664	10M
1400/10/08	15,930	15,930	15,930	15,930	(2.0)	1	333	5M
1400/10/05	15,618	15,618	15,618	16,255	(0.08)	2	6K	94M
1400/10/04	15,944	15,944	15,944	16,268	(0.01)	2	1K	20M
1400/10/01	15,955	15,955	15,955	16,269	(0.07)	1	10K	160M
1400/09/30	15,955	15,955	15,955	16,280	0.0	1	320	5M
1400/09/29	15,630	15,630	15,630	16,280	(0.01)	1	400	6M
1400/09/24	15,960	15,960	15,960	16,281	(0.02)	4	4K	65M
1400/09/17	15,961	15,961	15,961	16,285	(0.01)	1	626	10M
1400/09/13	15,641	15,641	15,641	16,286	(0.04)	7	3K	42M
1400/09/06	15,980	15,980	15,980	16,292	(0.09)	2	13K	204M
1400/09/01	15,656	15,656	15,656	16,306	(0.01)	3	1K	17M
1400/08/30	15,983	15,983	15,983	16,308	(0.01)	2	850	14M
1400/08/26	15,990	15,990	15,990	16,309	(0.04)	2	6K	102M
1400/08/22	15,703	15,703	15,703	16,316	(0.25)	9	19K	298M
1400/08/19	16,032	16,032	16,032	16,357	(0.01)	1	2K	27M
1400/08/17	16,033	16,033	16,033	16,359	(0.01)	1	621	10M
1400/08/16	15,720	15,720	15,720	16,360	(0.09)	8	7K	110M
1400/08/15	16,067	16,067	16,067	16,375	(0.12)	21	18K	285M
1400/08/12	16,068	16,068	16,068	16,394	(0.01)	2	816	13M
1400/08/11	16,069	16,069	16,069	16,395	(0.01)	1	510	8M
1400/08/03	15,744	15,744	15,744	16,396	(0.02)	3	1K	19M
1400/07/28	16,072	16,072	16,072	16,399	0.0	1	315	5M
1400/07/27	16,072	16,072	16,072	16,399	(0.01)	2	759	12M
1400/07/26	15,753	15,753	15,753	16,400	(0.05)	6	4K	64M
1400/07/25	16,081	16,081	16,081	16,409	0.0	1	315	5M
1400/07/24	16,083	16,083	16,083	16,409	(0.01)	3	2K	28M
1400/07/21	16,083	16,083	16,083	16,411	0.0	1	315	5M
1400/07/20	15,771	15,771	15,771	16,411	(0.1)	10	8K	127M
1400/07/19	16,103	16,103	16,103	16,428	(0.02)	4	3K	42M
1400/07/18	16,104	16,104	16,104	16,431	(0.01)	2	759	12M
1400/07/17	16,105	16,105	16,105	16,432	(0.01)	3	1K	18M
1400/07/14	15,784	15,784	15,784	16,433	(0.05)	5	4K	59M
1400/07/12	16,116	16,116	16,116	16,441	(0.02)	6	2K	39M
1400/07/11	16,117	16,117	16,117	16,444	(0.01)	2	759	12M
1400/07/10	16,119	16,119	16,119	16,445	(0.01)	4	2K	26M
1400/07/07	15,798	15,798	15,798	16,447	(0.05)	8	4K	65M
1400/07/06	16,128	16,128	16,128	16,456	(0.01)	2	760	12M
1400/07/04	16,133	16,133	16,133	16,457	(0.03)	9	4K	71M
1400/07/03	16,135	16,135	16,135	16,462	(0.01)	6	2K	32M
1400/06/31	15,821	15,821	15,821	16,464	(0.1)	14	7K	113M
1400/06/30	16,157	16,157	16,157	16,480	(0.04)	7	5K	88M
1400/06/29	16,159	16,159	16,159	16,486	(0.01)	7	2K	36M
1400/06/28	16,160	16,160	16,160	16,488	(0.01)	2	789	13M
1400/06/27	15,864	15,864	15,864	16,489	(0.21)	22	16K	255M
1400/06/24	16,211	16,211	16,211	16,524	(0.1)	5	16K	258M
1400/06/23	16,214	16,214	16,214	16,541	(0.02)	6	3K	49M
1400/06/22	16,216	16,216	16,216	16,544	(0.01)	3	1K	23M
1400/06/21	15,898	15,898	15,898	16,546	(0.08)	11	6K	102M
1400/06/20	16,231	16,231	16,231	16,560	(0.01)	5	2K	32M
1400/06/17	16,238	16,238	16,238	16,562	(0.04)	9	6K	100M
1400/06/16	16,242	16,242	16,242	16,569	(0.02)	7	3K	51M
1400/06/15	16,292	16,292	16,292	16,573	(2.34)	65	172K	3B
1400/06/14	16,633	16,633	16,633	16,970	(0.01)	4	2K	31M
1400/06/13	16,638	16,638	16,638	16,972	(0.03)	10	4K	74M
1400/06/10	16,644	16,644	16,644	16,977	(0.04)	11	6K	93M
1400/06/09	16,329	16,329	16,329	16,983	(0.15)	16	11K	184M
1400/06/08	16,672	16,672	16,672	17,009	(0.02)	6	3K	43M
1400/06/07	16,682	16,682	16,682	17,012	(0.06)	6	9K	148M
1400/06/06	16,707	16,707	16,707	17,022	(0.15)	28	21K	357M
1400/06/03	16,476	16,476	16,476	17,047	(0.67)	33	49K	804M
1400/06/02	16,832	16,832	16,832	17,162	(0.08)	9	11K	187M
1400/06/01	16,835	16,835	16,835	17,175	(0.02)	7	3K	49M
1400/05/31	16,837	16,837	16,837	17,178	(0.01)	5	2K	34M
1400/05/24	16,507	16,507	16,507	17,180	(0.08)	11	6K	99M
1400/05/23	16,853	16,853	16,853	17,194	(0.01)	4	2K	32M
1400/05/20	16,863	16,863	16,863	17,196	(0.06)	9	9K	157M
1400/05/19	16,866	16,866	16,866	17,207	(0.02)	6	3K	48M
1400/05/18	16,537	16,537	16,537	17,210	(0.09)	7	7K	113M
1400/05/17	16,883	16,883	16,883	17,226	(0.01)	1	1K	17M
1400/05/16	16,889	16,889	16,889	17,227	(0.03)	4	5K	84M
1400/05/12	16,549	16,549	16,549	17,233	(0.03)	2	2K	32M
1400/05/09	16,900	16,900	16,900	17,238	(0.03)	6	5K	84M
1400/05/06	16,560	16,560	16,560	17,244	(0.03)	4	2K	35M
1400/05/05	16,905	16,905	16,905	17,249	0.0	1	300	5M
1400/05/04	16,913	16,913	16,913	17,249	(0.05)	6	7K	123M
1400/04/28	16,968	16,968	16,968	17,258	(0.32)	51	47K	789M
1400/04/22	16,968	16,968	16,968	17,314	0.0	1	300	5M
1400/04/19	16,625	16,625	16,625	17,314	(0.02)	4	1K	20M
1400/04/16	16,972	16,972	16,972	17,317	(0.01)	1	952	16M
1400/04/13	16,680	16,680	16,680	17,318	(0.32)	4	23K	389M
1400/04/08	17,247	17,247	17,247	17,374	(1.27)	10	181K	3B
1400/04/07	16,901	16,901	16,901	17,598	(0.04)	6	3K	49M
1400/04/06	17,254	17,254	17,254	17,605	(0.01)	2	1K	20M
1400/04/05	17,262	17,262	17,262	17,606	(0.05)	1	6K	108M
1400/04/02	17,423	17,423	17,423	17,614	(0.92)	4	130K	2B
1400/04/01	17,072	17,072	17,072	17,778	(0.03)	4	2K	31M
1400/03/31	17,485	17,485	17,485	17,783	(0.33)	3	46K	796M
1400/03/30	17,485	17,485	17,485	17,841	0.0	1	333	6M
1400/03/29	17,486	17,486	17,486	17,841	(0.01)	1	500	9M
1400/03/26	17,133	17,133	17,133	17,842	(0.02)	4	1K	24M
1400/03/24	17,694	17,694	17,694	17,846	(1.16)	4	160K	3B
1400/03/22	17,334	17,334	17,334	18,055	(0.01)	1	400	7M
1400/03/19	17,696	17,696	17,696	18,056	(0.01)	1	422	7M
1400/03/18	17,696	17,696	17,696	18,057	0.0	1	300	5M
1400/03/17	17,697	17,697	17,697	18,057	(0.01)	1	500	9M
1400/03/10	17,697	17,697	17,697	18,058	0.0	1	285	5M
1400/03/08	17,698	17,698	17,698	18,058	(0.01)	1	422	7M
1400/02/26	17,338	17,338	17,338	18,059	(0.01)	1	300	5M
1400/02/22	17,700	17,700	17,700	18,060	(0.01)	2	793	14M
1400/02/07	17,700	17,700	17,700	18,061	0.0	2	585	10M
1400/01/30	17,342	17,342	17,342	18,061	(0.02)	5	3K	44M
1400/01/29	17,703	17,703	17,703	18,064	0.0	1	285	5M
1400/01/25	17,743	17,743	17,743	18,064	(0.23)	5	63K	1B
1400/01/24	17,398	17,398	17,398	18,105	(0.09)	8	13K	220M
1400/01/23	17,760	17,760	17,760	18,122	0.0	1	283	5M
1400/01/22	17,762	17,762	17,762	18,122	(0.01)	3	3K	46M
1400/01/21	17,762	17,762	17,762	18,124	0.0	1	589	10M
1400/01/18	17,400	17,400	17,400	18,124	(0.01)	2	1K	18M
1400/01/17	17,771	17,771	17,771	18,125	(0.04)	2	12K	204M
1400/01/16	17,772	17,772	17,772	18,133	(0.01)	2	1K	20M
1400/01/14	17,448	17,448	17,448	18,134	(0.23)	9	31K	544M
1400/01/11	17,813	17,813	17,813	18,175	(0.01)	3	1K	20M
1400/01/10	17,822	17,822	17,822	18,176	(0.05)	7	14K	247M
1400/01/08	17,825	17,825	17,825	18,185	(0.02)	5	5K	88M
1400/01/07	17,622	17,622	17,622	18,188	(0.92)	22	124K	2B
1399/12/27	18,051	18,051	18,051	18,356	(0.34)	13	93K	2B
1399/12/26	18,120	18,120	18,120	18,419	(0.38)	20	102K	2B
1399/12/25	18,137	18,137	18,137	18,489	(0.1)	17	26K	474M
1399/12/24	18,147	18,147	18,147	18,507	(0.05)	15	15K	265M
1399/12/04	18,233	18,233	18,233	18,517	(0.47)	87	130K	2B
1399/12/03	19,209	17,733	19,209	18,605	0.73	2,911	16M	299B
1399/12/02	18,544	18,544	18,544	18,471	1.60	127	439K	8B
1399/11/29	18,366	18,366	18,366	18,181	0.97	118	278K	5B
1399/11/28	18,112	18,112	18,112	18,006	1.40	111	403K	7B
1399/11/27	17,757	17,757	17,757	17,757	2.00	87	574K	10B
1399/11/11	17,571	17,571	17,571	17,409	3.04	78	450K	8B
1399/11/08	17,137	17,137	17,137	16,896	0.57	69	179K	3B
1399/11/07	16,930	16,930	16,930	16,801	1.22	70	387K	7B
1399/11/06	16,866	16,866	16,866	16,599	0.38	63	121K	2B
1399/11/05	16,562	16,562	16,562	16,536	3.84	136	610K	10B
1399/11/04	16,054	16,054	16,054	15,925	1.18	99	374K	6B
1399/11/01	15,851	15,851	15,851	15,740	1.28	123	401K	6B
1399/10/30	15,372	15,372	15,998	15,541	(0.92)	679	4M	63B
1399/10/29	15,606	15,606	15,606	15,685	(1.5)	80	469K	7B
1399/10/27	16,332	15,692	16,332	15,924	(0.55)	1,087	9M	140B
1399/10/24	16,012	16,012	16,012	16,012	3.99	156	886K	14B
1399/10/23	15,560	15,560	15,560	15,397	0.93	79	325K	5B
1399/10/22	15,364	15,364	15,364	15,255	1.27	103	446K	7B
1399/10/21	15,189	15,189	15,189	15,063	1.15	97	403K	6B
1399/10/20	14,892	14,892	14,892	14,892	3.99	127	1M	16B
1399/10/17	14,320	14,320	14,320	14,320	1.99	139	921K	13B
1399/10/16	14,196	14,196	14,196	14,040	0.88	88	333K	5B
1399/10/15	14,135	14,135	14,135	13,918	0.43	60	166K	2B
1399/10/14	13,858	13,858	13,858	13,858	4.00	229	2M	25B
1399/10/13	13,413	13,413	13,413	13,325	1.33	108	506K	7B
1399/10/10	13,164	13,164	13,164	13,150	1.89	130	791K	10B
1399/10/09	12,933	12,500	12,933	12,906	1.78	674	5M	59B
1399/10/08	12,680	12,680	12,680	12,680	3.99	109	930K	12B
1399/10/07	12,332	12,332	12,332	12,193	0.84	89	354K	4B
1399/10/06	12,200	12,200	12,200	12,091	1.09	75	455K	6B
1399/10/03	12,076	12,076	12,076	11,961	1.02	66	451K	5B
1399/10/02	12,109	12,109	12,109	11,840	1.68	65	370K	4B
1399/10/01	11,740	11,740	11,740	11,644	1.16	82	510K	6B
1399/09/30	11,679	11,679	11,679	11,510	0.52	85	229K	3B
1399/09/29	11,621	11,621	11,621	11,450	0.49	65	215K	3B
1399/09/26	11,507	11,507	11,507	11,394	2.97	136	698K	8B
1399/09/25	11,040	10,700	11,070	11,065	1.95	554	3M	34B
1399/09/24	10,854	10,665	10,854	10,853	1.98	290	2M	19B
1399/09/23	10,472	10,472	10,898	10,642	(0.4)	1,006	7M	72B
1399/09/22	10,883	10,457	10,883	10,685	0.14	1,351	7M	76B
1399/09/19	10,670	10,670	10,670	10,670	2.00	151	1M	11B
1399/09/18	10,532	10,532	10,532	10,461	3.30	157	862K	9B
1399/09/17	10,127	10,127	10,127	10,127	1.99	227	2M	16B
1399/09/16	9,929	9,929	9,929	9,929	1.99	195	1M	12B
1399/09/15	9,763	9,410	9,763	9,735	1.70	752	6M	63B
1399/09/12	9,442	9,442	10,030	9,572	(2.67)	3,478	20M	192B
1399/09/11	9,685	9,685	9,685	9,835	(0.48)	118	241K	2B
1399/09/10	9,713	9,713	9,713	9,882	(0.29)	67	146K	1B
1399/09/09	9,746	9,746	9,746	9,911	(0.33)	93	165K	2B
1399/09/08	10,140	9,757	10,155	9,944	(0.12)	360	3M	28B
1399/08/24	9,956	9,956	9,956	9,956	2.00	150	2M	20B
1399/08/21	9,841	9,085	9,841	9,761	3.15	990	10M	96B
1399/08/20	9,463	9,463	9,463	9,463	1.99	120	1M	11B
1399/08/19	9,278	9,278	9,278	9,278	1.99	177	2M	17B
1399/08/18	9,097	9,097	9,097	9,097	2.00	377	4M	38B
1399/08/17	9,025	9,025	9,025	8,919	0.79	46	450K	4B
1399/07/28	8,849	8,849	8,849	8,849	4.00	248	2M	14B
1399/07/27	8,509	8,509	8,509	8,509	1.99	191	1M	12B
1399/07/23	8,343	8,200	8,343	8,343	1.99	301	3M	28B
1399/07/22	8,191	8,191	8,191	8,180	1.86	125	1M	10B
1399/07/21	8,031	8,031	8,031	8,031	3.99	212	2M	12B
1399/07/20	7,723	7,723	7,723	7,723	1.99	230	2M	14B
1399/07/19	7,638	7,638	7,638	7,572	1.11	111	748K	6B
1399/07/16	7,560	7,560	7,560	7,489	1.04	145	737K	6B
1399/07/14	7,542	7,542	7,542	7,412	2.21	155	782K	6B
1399/07/13	7,352	7,064	7,352	7,252	0.61	490	6M	45B
1399/07/12	7,208	7,208	7,208	7,208	2.00	322	5M	36B
1399/07/09	6,926	6,926	7,208	7,067	0.0	1,271	11M	77B
1399/07/08	6,926	6,926	6,926	7,067	0.0	3	4K	29M
1399/07/07	6,926	6,926	6,926	7,067	0.0	2	3K	24M
1399/07/06	6,787	6,787	6,787	7,067	(0.03)	7	11K	76M
1399/07/05	6,928	6,928	6,928	7,069	0.0	2	3K	24M
1399/07/02	6,931	6,931	6,931	7,069	(0.04)	6	25K	177M
1399/07/01	6,932	6,932	6,932	7,072	(0.01)	4	6K	40M
1399/06/31	6,793	6,793	6,793	7,073	(0.04)	10	15K	101M
1399/06/30	6,935	6,935	6,935	7,076	0.0	2	3K	19M
1399/06/29	6,937	6,937	6,937	7,076	(0.03)	10	20K	138M
1399/06/26	6,938	6,938	6,938	7,078	(0.01)	9	12K	84M
1399/06/25	6,815	6,815	6,815	7,079	(0.27)	34	94K	642M
1399/06/24	6,959	6,959	6,959	7,098	(0.04)	13	26K	183M
1399/06/23	6,960	6,960	6,960	7,101	(0.01)	4	6K	39M
1399/06/22	6,972	6,972	6,972	7,102	(0.17)	12	118K	822M
1399/06/19	6,834	6,834	6,834	7,114	(0.06)	12	18K	121M
1399/06/18	6,976	6,976	6,976	7,118	0.0	3	5K	33M
1399/06/17	6,977	6,977	6,977	7,118	(0.01)	8	11K	75M
1399/06/16	6,980	6,980	6,980	7,119	(0.04)	14	31K	216M
1399/06/15	6,845	6,845	6,845	7,122	(0.11)	14	42K	285M
1399/06/12	6,993	6,993	6,993	7,130	(0.07)	16	51K	355M
1399/06/11	6,994	6,994	6,994	7,135	(0.01)	8	10K	73M
1399/06/10	7,007	7,007	7,007	7,136	(0.18)	26	124K	871M
1399/06/05	6,913	6,913	6,913	7,149	(0.72)	68	250K	2B
1399/06/04	7,058	7,058	7,058	7,201	(0.01)	5	10K	72M
1399/06/03	7,059	7,059	7,059	7,202	(0.01)	6	7K	52M
1399/06/02	7,061	7,061	7,061	7,203	(0.03)	11	22K	156M
1399/06/01	6,958	6,958	6,958	7,205	(0.58)	45	198K	1B
1399/05/29	7,105	7,105	7,105	7,247	(0.04)	16	31K	218M
1399/05/28	7,114	7,114	7,114	7,250	(0.12)	38	84K	599M
1399/05/27	7,119	7,119	7,119	7,259	(0.07)	24	45K	317M
1399/05/26	7,005	7,005	7,005	7,264	(0.44)	53	149K	1B
1399/05/25	7,233	7,233	7,233	7,296	(1.14)	97	776K	6B
1399/05/22	7,252	7,252	7,252	7,380	(0.27)	28	180K	1B
1399/05/21	7,257	7,257	7,257	7,400	(0.07)	19	41K	298M
1399/05/20	7,192	7,192	7,192	7,405	(1.15)	85	383K	3B
1399/05/19	7,369	7,369	7,369	7,491	(0.37)	74	248K	2B
1399/05/15	7,414	7,414	7,414	7,519	(0.61)	81	408K	3B
1399/05/14	7,512	7,512	7,512	7,565	(1.3)	317	871K	7B
1399/05/12	7,920	7,622	7,920	7,665	(1.44)	431	2M	13B
1399/05/11	7,788	7,600	7,788	7,777	3.85	787	3M	27B
1399/05/08	7,490	7,452	7,490	7,489	1.97	379	2M	11B
1399/05/07	7,345	7,320	7,345	7,344	1.99	447	2M	17B
1399/05/06	7,150	7,001	7,217	7,201	1.77	712	3M	23B
1399/05/05	7,100	7,039	7,269	7,076	(1.48)	690	3M	21B
1399/05/04	7,309	7,093	7,309	7,182	0.07	614	2M	15B
1399/05/01	7,074	7,023	7,300	7,177	0.15	556	2M	17B
1399/04/31	7,306	7,160	7,306	7,166	(1.92)	641	3M	21B
1399/04/30	7,370	7,151	7,400	7,306	0.45	939	3M	23B
1399/04/29	7,339	7,100	7,339	7,273	1.07	680	3M	19B
1399/04/28	7,203	7,070	7,204	7,196	1.88	367	2M	12B
1399/04/25	7,170	7,031	7,170	7,063	(1.55)	554	3M	18B
1399/04/24	7,150	7,025	7,240	7,174	1.06	697	3M	22B
1399/04/23	7,013	7,013	7,400	7,099	(2.0)	770	4M	30B
1399/04/22	7,277	7,277	7,490	7,305	(1.62)	901	4M	26B
1399/04/21	7,400	7,400	7,400	7,425	(1.67)	193	1M	8B
1399/04/18	7,698	7,398	7,698	7,551	0.04	567	2M	15B
1399/04/17	7,575	7,279	7,575	7,548	1.63	817	4M	27B
1399/04/16	7,449	7,449	7,449	7,427	1.70	292	1M	9B
1399/04/15	7,310	7,167	7,310	7,303	1.90	581	3M	22B
1399/04/14	7,150	7,149	7,265	7,167	(1.74)	1,217	5M	33B
1399/04/11	7,547	7,261	7,547	7,294	(1.55)	882	3M	23B
1399/04/10	7,345	7,345	7,609	7,409	(1.13)	1,602	5M	39B
1399/04/09	7,456	7,456	7,456	7,494	(1.5)	259	987K	7B
1399/04/08	7,740	7,577	7,840	7,608	(1.59)	427	1M	11B
1399/04/07	7,740	7,699	7,740	7,731	1.87	613	2M	18B
1399/04/04	7,552	7,552	7,777	7,589	(1.52)	707	2M	16B
1399/04/03	7,900	7,617	7,900	7,706	(0.85)	1,263	5M	37B
1399/04/02	8,039	7,727	8,039	7,772	(1.42)	1,091	4M	29B
1399/04/01	7,994	7,700	7,994	7,884	0.56	1,084	4M	28B
1399/03/31	7,863	7,633	7,863	7,840	1.70	1,042	4M	30B
1399/03/27	7,910	7,620	7,924	7,709	(0.85)	1,302	5M	41B
1399/03/26	7,829	7,523	7,829	7,775	1.29	1,032	3M	27B
1399/03/25	7,800	7,515	7,821	7,676	0.10	1,147	5M	36B
1399/03/24	7,650	7,641	7,900	7,668	(1.64)	1,390	6M	49B
1399/03/21	7,854	7,550	7,855	7,796	1.23	1,127	4M	34B
1399/03/20	7,618	7,618	8,000	7,701	(2.95)	1,347	5M	40B
1399/03/19	7,871	7,871	7,871	7,935	(1.2)	253	731K	6B
1399/03/18	8,031	8,031	8,031	8,031	(1.99)	464	2M	13B
1399/03/17	8,053	8,053	8,053	8,194	(0.28)	76	170K	1B
1399/03/13	7,959	7,959	7,959	8,217	(0.88)	129	263K	2B
1399/03/12	8,134	8,134	8,134	8,290	(0.12)	36	76K	616M
1399/03/11	8,160	8,160	8,160	8,300	(0.31)	68	190K	2B
1399/03/10	8,180	8,180	8,180	8,326	(0.24)	75	144K	1B
1399/03/07	8,028	8,028	8,028	8,346	(0.19)	30	56K	448M
1399/03/06	8,198	8,198	8,198	8,362	(0.04)	13	22K	176M
1399/03/03	8,215	8,215	8,215	8,365	(0.2)	46	122K	1B
1399/02/31	8,631	8,293	8,631	8,382	(0.95)	280	643K	5B
1399/02/30	8,332	8,332	8,672	8,462	(0.47)	1,307	5M	41B
1399/02/29	8,381	8,381	8,381	8,502	(0.58)	143	335K	3B
1399/02/28	8,394	8,394	8,394	8,552	(0.15)	64	88K	740M
1399/02/27	8,370	8,370	8,370	8,565	(1.75)	109	503K	4B
1399/02/24	8,613	8,613	8,613	8,718	(0.8)	166	422K	4B
1399/02/23	8,740	8,740	8,740	8,788	(1.46)	200	766K	7B
1399/02/22	8,900	8,884	9,180	8,918	(1.62)	566	2M	14B
1399/02/21	9,279	9,008	9,300	9,065	(3.39)	927	3M	23B
1399/02/20	9,326	9,326	9,670	9,383	(1.4)	1,206	4M	34B
1399/02/17	9,508	9,508	9,690	9,516	(1.92)	384	1M	12B
1399/02/16	9,920	9,532	9,920	9,702	(0.25)	488	1M	12B
1399/02/15	9,904	9,144	9,904	9,726	2.12	686	2M	21B
1399/02/14	9,525	9,450	9,525	9,524	1.98	569	2M	16B
1399/02/13	9,353	9,250	9,353	9,339	1.84	413	1M	13B
1399/02/10	9,195	9,105	9,195	9,170	1.72	318	1M	10B
1399/02/09	9,082	8,800	9,082	9,015	1.25	471	2M	18B
1399/02/08	8,928	8,800	8,928	8,904	1.73	410	2M	19B
1399/02/07	8,830	8,301	8,830	8,753	3.09	508	2M	15B
1399/02/06	8,491	8,451	8,491	8,491	1.99	595	3M	29B
1399/02/03	8,373	8,271	8,373	8,325	1.41	258	940K	8B
1399/02/02	8,230	8,227	8,269	8,209	1.26	267	840K	7B
1399/02/01	8,140	7,900	8,172	8,107	3.17	287	1M	9B
1399/01/31	7,922	7,612	7,922	7,858	1.17	410	2M	12B
1399/01/30	7,859	7,859	7,859	7,767	0.80	145	526K	4B
1399/01/27	7,773	7,773	7,773	7,705	1.10	245	783K	6B
1399/01/26	7,665	7,372	7,665	7,621	3.39	438	2M	12B
1399/01/25	7,372	7,289	7,372	7,371	1.98	390	2M	17B
1399/01/24	7,284	7,284	7,284	7,228	1.20	217	860K	6B
1399/01/23	7,180	7,047	7,186	7,142	1.36	629	3M	23B
1399/01/20	7,196	6,960	7,196	7,046	(0.69)	915	4M	26B
1399/01/19	7,200	7,000	7,200	7,095	0.35	706	2M	16B
1399/01/18	7,190	6,936	7,218	7,070	(0.1)	1,026	3M	23B
1399/01/17	7,222	7,000	7,230	7,077	(0.17)	800	2M	16B
1399/01/16	7,123	6,900	7,123	7,089	1.50	810	2M	15B
1399/01/11	7,020	6,800	7,021	6,984	1.45	575	3M	18B
1399/01/10	6,893	6,756	7,030	6,884	1.86	597	3M	18B
1398/12/20	6,741	6,740	6,900	6,758	(1.73)	534	2M	11B
1398/12/19	7,088	6,544	7,088	6,877	0.89	1,060	3M	22B
1398/12/17	6,816	6,815	6,816	6,816	1.99	391	2M	13B
1398/12/14	6,738	6,738	6,738	6,683	1.17	233	917K	6B
1398/12/13	6,683	6,421	6,683	6,606	0.82	1,579	6M	42B
1398/12/12	6,494	6,494	6,623	6,552	2.91	241	1M	9B
1398/12/06	6,367	6,367	6,367	6,367	1.99	92	743K	5B
1398/12/05	6,245	6,125	6,245	6,243	3.96	295	3M	16B
1398/12/04	6,005	6,005	6,005	6,005	1.99	49	313K	2B
1398/12/03	5,888	5,888	5,888	5,888	1.99	116	701K	4B
1398/11/30	5,773	5,773	5,773	5,773	2.00	80	422K	2B
1398/11/29	5,660	5,660	5,660	5,660	3.99	154	956K	5B
1398/11/28	5,443	5,443	5,443	5,443	1.99	155	861K	5B
1398/11/27	5,337	5,337	5,337	5,337	1.99	54	306K	2B
1398/11/26	5,233	5,230	5,233	5,233	1.99	284	2M	12B
1398/11/23	5,149	5,044	5,156	5,131	1.50	668	3M	15B
1398/11/21	5,247	5,044	5,247	5,055	(1.77)	335	2M	10B
1398/11/20	5,319	5,121	5,319	5,146	(1.51)	610	3M	16B
1398/11/19	5,293	5,091	5,297	5,225	0.60	681	2M	12B
1398/11/16	5,100	5,081	5,275	5,194	0.19	750	4M	19B
1398/11/15	5,170	5,151	5,298	5,184	(1.37)	549	4M	18B
1398/11/14	5,345	5,149	5,349	5,256	0.04	993	5M	24B
1398/11/13	5,350	5,186	5,396	5,254	(0.7)	1,309	6M	34B
1398/11/12	5,295	5,089	5,295	5,291	1.91	1,246	8M	45B
1398/11/08	5,192	5,192	5,192	5,192	1.98	223	2M	12B
1398/11/07	5,091	5,091	5,091	5,091	3.98	33	327K	2B
1398/11/06	4,896	4,896	4,896	4,896	2.00	21	217K	1B
1398/11/05	4,800	4,800	4,800	4,800	2.00	27	215K	1B
1398/11/02	4,706	4,706	4,706	4,706	1.99	56	631K	3B
1398/11/01	4,614	4,614	4,614	4,614	3.99	41	384K	2B
1398/10/30	4,437	4,437	4,437	4,437	2.00	120	1M	6B
1398/10/29	4,354	4,190	4,354	4,350	1.90	279	2M	7B
1398/10/28	4,270	4,200	4,270	4,269	1.96	91	885K	4B
1398/10/25	4,178	4,115	4,194	4,187	1.82	236	2M	7B
1398/10/24	4,150	4,066	4,200	4,112	(0.87)	442	4M	15B
1398/10/23	4,204	4,050	4,204	4,148	0.63	677	5M	22B
1398/10/22	4,126	4,046	4,126	4,122	1.88	442	5M	19B
1398/10/21	4,046	4,046	4,046	4,046	1.99	18	102K	413M
1398/10/18	3,967	3,967	3,967	3,967	(1.98)	41	424K	2B
1398/10/17	4,135	3,973	4,135	4,047	(0.17)	547	6M	24B
1398/10/15	4,008	4,008	4,088	4,054	3.16	95	1M	4B
1398/10/10	3,930	3,930	3,930	3,930	4.00	22	53K	207M
1398/10/09	3,779	3,779	3,779	3,779	2.00	17	50K	190M
1398/10/08	3,705	3,705	3,705	3,705	1.98	20	151K	559M
1398/10/04	3,633	3,633	3,633	3,633	3.98	26	90K	328M
1398/10/03	3,494	3,494	3,494	3,494	1.98	19	158K	551M
1398/10/02	3,426	3,426	3,426	3,426	1.99	21	133K	457M
1398/10/01	3,359	3,359	3,359	3,359	1.97	14	20K	67M
1398/09/30	3,294	3,293	3,294	3,294	3.98	101	1M	3B
1398/09/27	3,168	3,168	3,168	3,168	2.00	11	43K	136M
1398/09/26	3,106	3,106	3,106	3,106	1.97	21	173K	536M
1398/09/25	3,046	3,046	3,046	3,046	1.98	18	51K	154M
1398/09/24	2,931	2,931	2,989	2,987	3.93	17	347K	1B
1398/09/20	2,874	2,874	2,874	2,874	1.99	84	2M	5B
1398/09/19	2,818	2,818	2,818	2,818	1.99	13	70K	196M
1398/09/18	2,763	2,763	2,763	2,763	3.99	27	314K	869M
1398/09/16	2,657	2,657	2,657	2,657	2.00	23	258K	687M
1398/09/13	2,605	2,605	2,605	2,605	2.00	7	23K	61M
1398/09/12	2,554	2,554	2,554	2,554	3.99	23	121K	310M
1398/09/11	2,456	2,456	2,456	2,456	1.99	49	328K	806M
1398/09/10	2,408	2,408	2,408	2,408	1.99	48	516K	1B
1398/09/09	2,361	2,361	2,361	2,361	1.99	16	63K	148M
1398/09/06	2,315	2,315	2,315	2,315	4.00	42	580K	1B
1398/09/05	2,226	2,226	2,226	2,226	1.97	84	847K	2B
1398/09/04	2,183	2,151	2,183	2,183	1.96	62	535K	1B
1398/09/03	2,142	2,102	2,142	2,141	1.95	105	565K	1B
1398/09/02	2,088	2,035	2,102	2,100	1.89	114	638K	1B
1398/08/29	2,061	2,061	2,061	2,061	1.98	43	399K	822M
1398/08/28	1,951	1,951	2,029	2,021	1.56	187	1M	3B
1398/08/27	1,980	1,980	2,020	1,990	(1.49)	93	490K	976M
1398/08/26	2,020	2,020	2,020	2,020	(1.99)	24	249K	503M
1398/08/25	2,030	1,988	2,066	2,061	1.73	104	711K	1B
1398/08/22	2,031	1,991	2,031	2,026	1.71	147	1M	3B
1398/08/21	1,992	1,992	1,992	1,992	2.00	27	202K	403M
1398/08/20	1,953	1,953	1,953	1,953	1.98	64	422K	824M
1398/08/19	1,914	1,914	1,984	1,915	(1.95)	159	2M	3B
1398/08/18	1,952	1,952	2,003	1,953	(3.94)	108	705K	1B
1398/08/14	2,033	2,033	2,033	2,033	(1.98)	18	129K	262M
1398/08/13	2,120	2,074	2,141	2,074	(1.98)	55	632K	1B
1398/08/12	2,115	2,115	2,180	2,116	(1.95)	112	1M	2B
1398/08/11	2,222	2,147	2,229	2,158	(1.46)	82	318K	687M
1398/08/08	2,190	2,150	2,190	2,190	1.96	67	461K	1B
1398/08/06	2,148	2,148	2,148	2,148	1.99	67	864K	2B
1398/08/04	2,061	2,049	2,127	2,106	0.77	137	2M	3B
1398/08/01	2,080	2,080	2,250	2,090	(3.51)	84	650K	1B
1398/07/30	2,163	2,163	2,249	2,166	(1.86)	64	540K	1B
1398/07/29	2,207	2,207	2,207	2,207	(2.0)	4	34K	75M
1398/07/24	2,250	2,250	2,339	2,252	(1.87)	63	342K	771M
1398/07/23	2,369	2,294	2,369	2,295	(1.92)	140	1M	3B
1398/07/22	2,340	2,340	2,340	2,340	0.73	6	6K	14M
1398/07/20	2,402	2,309	2,403	2,323	(1.4)	105	518K	1B
1398/07/17	2,439	2,352	2,439	2,356	(1.83)	89	402K	947M
1398/07/16	2,408	2,396	2,491	2,400	(1.8)	61	352K	844M
1398/07/15	2,453	2,358	2,453	2,444	1.62	103	540K	1B
1398/07/14	2,412	2,320	2,412	2,405	1.69	135	579K	1B
1398/07/13	2,300	2,285	2,377	2,365	1.46	115	809K	2B
1398/07/10	2,323	2,323	2,411	2,331	(1.65)	152	960K	2B
1398/07/09	2,389	2,343	2,436	2,370	1.15	57	361K	856M
1398/07/08	2,339	2,339	2,432	2,343	(1.8)	88	1M	3B
1398/07/07	2,386	2,386	2,386	2,386	(1.97)	39	301K	719M
1398/07/06	2,434	2,434	2,434	2,434	(1.97)	14	38K	92M
1398/07/03	2,483	2,483	2,483	2,483	(1.97)	67	730K	2B
1398/07/02	2,577	2,477	2,577	2,533	(1.36)	353	3M	7B
1398/07/01	2,632	2,527	2,632	2,568	(2.43)	93	1M	3B
1398/06/31	2,632	2,632	2,632	2,632	0.0	13	51K	134M
1398/06/30	2,632	2,632	2,632	2,632	0.0	10	10K	25M
1398/06/27	2,632	2,632	2,632	2,632	0.0	13	66K	173M
1398/06/26	2,632	2,632	2,632	2,632	(1.97)	26	134K	353M
1398/06/25	2,685	2,685	2,685	2,685	(3.97)	55	1M	3B
1398/06/13	2,811	2,751	2,811	2,796	(1.41)	445	8M	22B
1398/06/11	2,861	2,776	2,861	2,836	(3.83)	49	419K	1B
1398/05/14	0	0	6,000	2,949	0.0	478	5M	28B
1398/04/22	2,950	2,947	2,950	2,949	11.24	285	3M	10B
1398/04/19	2,651	2,651	2,651	2,651	1.11	340	5M	14B
1398/04/17	2,500	2,500	2,750	2,622	51.74	225	4M	10B
1398/04/05	1,700	1,700	1,800	1,728	7.26	225	3M	5B
1398/04/03	1,480	1,480	1,660	1,611	15.07	115	2M	3B
1398/04/01	1,391	1,391	1,480	1,400	(12.5)	147	2M	3B
1398/03/29	1,610	1,549	1,610	1,600	1.59	113	1M	2B
1398/03/27	1,575	1,575	1,575	1,575	1.03	244	3M	4B
1398/03/25	1,550	1,550	1,600	1,559	(14.01)	243	3M	5B
1398/03/22	1,852	1,748	1,852	1,813	3.72	78	984K	2B
1398/03/20	1,710	1,710	1,800	1,748	7.83	135	1M	2B
1398/03/18	1,621	1,621	1,621	1,621	1.25	250	3M	4B
1398/03/13	1,790	1,530	1,790	1,601	(14.57)	109	2M	3B
1398/03/11	1,850	1,850	1,996	1,874	9.65	658	9M	17B
1398/03/08	1,600	1,600	1,800	1,709	32.38	206	3M	4B
1397/11/27	1,290	1,290	1,310	1,291	7.23	261	3M	4B
1397/11/24	1,201	1,201	1,244	1,204	6.45	226	3M	3B
1397/11/17	1,128	1,128	1,152	1,131	(0.53)	185	2M	2B
1397/11/15	1,138	1,109	1,138	1,137	(4.45)	138	1M	1B
1397/11/13	1,200	1,150	1,200	1,190	4.66	99	901K	1B
1397/11/10	1,110	1,110	1,180	1,137	2.43	43	413K	470M
1397/11/06	1,100	1,040	1,157	1,110	(0.72)	342	2M	3B
1397/11/03	1,149	1,081	1,149	1,118	(2.7)	546	5M	5B
1397/11/02	1,150	1,101	1,178	1,149	(3.69)	554	4M	5B
1397/11/01	1,192	1,192	1,200	1,193	(9.89)	171	2M	2B
1397/10/30	1,354	1,303	1,357	1,324	(0.68)	164	871K	1B
1397/10/29	1,321	1,320	1,353	1,333	(2.56)	183	1M	1B
1397/10/26	1,348	1,311	1,420	1,368	3.79	370	3M	4B
1397/10/25	1,305	1,305	1,332	1,318	(0.98)	290	2M	2B
1397/10/24	1,388	1,298	1,410	1,331	(1.55)	423	3M	4B
1397/10/23	1,354	1,312	1,416	1,352	(6.95)	350	3M	4B
1397/10/22	1,440	1,350	1,530	1,453	2.54	520	4M	6B
1397/10/19	1,347	1,347	1,449	1,417	5.90	387	3M	5B
1397/10/18	1,334	1,322	1,370	1,338	1.29	160	1M	2B
1397/10/17	1,320	1,304	1,365	1,321	(1.05)	246	2M	2B
1397/10/16	1,354	1,304	1,400	1,335	(4.44)	258	2M	2B
1397/10/15	1,418	1,354	1,429	1,397	(1.27)	216	2M	2B
1397/10/12	1,419	1,365	1,461	1,415	(0.63)	273	1M	2B
1397/10/11	1,377	1,377	1,446	1,424	(0.56)	168	975K	1B
1397/10/10	1,419	1,372	1,479	1,432	1.85	380	3M	4B
1397/10/09	1,457	1,350	1,457	1,406	0.21	357	2M	3B
1397/10/08	1,310	1,289	1,411	1,403	9.35	415	4M	6B
1397/10/05	1,241	1,240	1,310	1,283	4.48	253	2M	2B
1397/10/04	1,195	1,168	1,275	1,228	2.59	172	1M	1B
1397/10/03	1,202	1,156	1,238	1,197	(2.68)	97	529K	633M
1397/10/02	1,230	1,210	1,249	1,230	1.91	72	368K	453M
1397/10/01	1,191	1,180	1,238	1,207	0.17	91	556K	670M
1397/09/28	1,256	1,182	1,256	1,205	(0.25)	109	893K	1B
1397/09/27	1,201	1,191	1,256	1,208	(0.33)	129	1M	1B
1397/09/26	1,205	1,203	1,274	1,212	(2.02)	70	446K	541M
1397/09/25	1,284	1,191	1,284	1,237	1.81	302	3M	3B
1397/09/24	1,145	1,102	1,248	1,215	7.05	447	3M	4B
1397/09/21	1,161	1,072	1,180	1,135	(4.7)	334	2M	3B
1397/09/19	1,177	1,175	1,224	1,191	(2.78)	141	728K	867M
1397/09/18	1,255	1,181	1,268	1,225	(0.57)	158	893K	1B
1397/09/17	1,238	1,184	1,265	1,232	1.65	187	892K	1B
1397/09/14	1,181	1,181	1,246	1,212	2.28	88	582K	705M
1397/09/13	1,200	1,150	1,240	1,185	0.17	117	1M	1B
1397/09/12	1,155	1,136	1,245	1,183	4.23	180	1M	2B
1397/09/11	1,140	1,117	1,162	1,135	0.62	148	1M	1B
1397/09/10	1,211	1,114	1,220	1,128	(8.81)	269	2M	2B
1397/09/07	1,283	1,210	1,283	1,237	(0.56)	108	480K	593M
1397/09/06	1,221	1,210	1,283	1,244	1.30	130	760K	945M
1397/09/05	1,270	1,206	1,270	1,228	(3.15)	93	477K	587M
1397/09/03	1,331	1,245	1,331	1,268	(2.24)	94	439K	557M
1397/08/30	1,280	1,251	1,321	1,297	1.73	146	915K	1B
1397/08/29	1,377	1,229	1,377	1,275	(3.85)	144	972K	1B
1397/08/28	1,262	1,262	1,368	1,326	1.84	201	1M	2B
1397/08/27	1,446	1,277	1,447	1,302	(8.18)	337	3M	4B
1397/08/26	1,425	1,370	1,449	1,418	2.46	331	2M	3B
1397/08/23	1,430	1,354	1,430	1,384	(1.84)	121	1M	1B
1397/08/22	1,420	1,370	1,470	1,410	(0.35)	148	1M	2B
1397/08/21	1,419	1,366	1,440	1,415	2.54	121	732K	1B
1397/08/20	1,400	1,351	1,401	1,380	(2.47)	139	921K	1B
1397/08/19	1,420	1,375	1,470	1,415	(2.21)	149	1M	2B
1397/08/15	1,500	1,415	1,520	1,447	0.84	279	3M	4B
1397/08/14	1,397	1,370	1,470	1,435	3.99	134	946K	1B
1397/08/13	1,422	1,313	1,450	1,380	(2.95)	158	2M	2B
1397/08/12	1,459	1,369	1,498	1,422	(6.26)	180	1M	2B
1397/08/09	1,600	1,450	1,600	1,517	(3.68)	457	3M	5B
1397/08/07	1,550	1,500	1,600	1,575	8.25	414	4M	7B
1397/08/06	1,450	1,400	1,471	1,455	8.74	358	4M	5B
1397/08/05	1,253	1,201	1,380	1,338	6.02	250	2M	2B
1397/08/02	1,226	1,200	1,320	1,262	0.0	303	2M	3B
1397/08/01	1,333	1,220	1,388	1,262	(5.04)	286	2M	3B
1397/07/30	1,380	1,316	1,420	1,329	(9.1)	292	2M	3B
1397/07/29	1,550	1,341	1,595	1,462	(1.88)	333	2M	3B
1397/07/28	1,389	1,389	1,529	1,490	7.19	303	3M	5B
1397/07/25	1,381	1,300	1,430	1,390	(0.57)	181	1M	2B
1397/07/24	1,425	1,330	1,432	1,398	7.37	292	3M	4B
1397/07/23	1,220	1,220	1,306	1,302	9.60	146	2M	2B
1397/07/22	1,183	1,183	1,299	1,188	(9.59)	272	3M	3B
1397/07/21	1,300	1,293	1,393	1,314	(8.5)	68	691K	908M
1397/07/18	1,579	1,423	1,580	1,436	(9.17)	296	3M	4B
1397/07/17	1,400	1,400	1,623	1,581	7.11	567	7M	11B
1397/07/16	1,476	1,476	1,476	1,476	(9.95)	21	200K	295M
1397/07/15	1,635	1,635	1,800	1,639	(9.75)	394	5M	8B
1397/07/14	1,849	1,604	1,960	1,816	1.91	766	10M	17B
1397/07/11	1,805	1,625	1,910	1,782	(11.12)	693	8M	14B
1397/07/08	2,005	2,005	2,005	2,005	9.98	9	165K	331M
1397/07/07	1,823	1,823	1,823	1,823	9.95	20	286K	522M
1397/07/04	1,658	1,658	1,658	1,658	9.95	67	1M	2B
1397/07/03	1,480	1,480	1,509	1,508	9.91	301	4M	7B
1397/07/02	1,230	1,230	1,428	1,372	5.62	1,073	12M	17B
1397/07/01	1,299	1,299	1,299	1,299	(22.49)	75	1M	2B
1397/06/27	1,680	1,640	1,680	1,676	8.48	23	188K	315M
1397/06/26	1,490	1,431	1,554	1,545	9.34	336	4M	7B
1397/06/25	1,400	1,282	1,534	1,413	0.50	920	9M	13B
1397/06/24	1,411	1,331	1,411	1,406	9.59	433	7M	10B
1397/06/21	1,200	1,073	1,311	1,283	7.63	772	9M	12B
1397/06/20	1,192	1,192	1,192	1,192	9.96	47	708K	844M
1397/06/17	1,084	1,084	1,084	1,084	9.94	24	248K	269M
1397/06/14	928	907	997	986	8.71	855	12M	12B
1397/06/13	895	873	932	907	0.0	455	5M	4B
1397/06/12	950	843	979	907	(1.41)	607	7M	7B
1397/06/11	864	864	928	920	9.00	815	13M	12B
1397/06/10	844	820	864	844	2.68	328	4M	3B
1397/06/07	821	800	845	822	0.98	307	4M	3B
1397/06/06	800	762	841	814	0.99	298	3M	2B
1397/06/05	850	770	850	806	0.62	431	5M	4B
1397/06/04	735	735	815	801	8.10	474	8M	6B
1397/06/03	740	730	753	741	3.35	221	2M	2B
1397/05/30	678	678	738	717	(0.28)	206	2M	2B
1397/05/29	682	680	735	719	3.45	359	4M	3B
1397/05/28	709	689	709	695	1.31	123	1M	715M
1397/05/27	675	671	700	686	3.94	113	982K	674M
1397/05/24	677	650	680	660	(4.62)	156	2M	1B
1397/05/23	699	667	700	692	1.02	103	623K	431M
1397/05/22	689	671	720	685	(1.86)	72	570K	390M
1397/05/21	659	659	720	698	5.28	172	2M	1B
1397/05/20	699	648	699	663	0.91	86	869K	577M
1397/05/17	650	641	690	657	(1.65)	112	871K	573M
1397/05/16	700	642	709	668	(5.65)	115	977K	652M
1397/05/15	706	671	720	708	1.87	112	920K	651M
1397/05/14	710	670	725	695	(1.7)	112	1M	764M
1397/05/13	715	695	732	707	(4.33)	89	1M	823M
1397/05/10	780	729	780	739	(3.27)	137	2M	1B
1397/05/09	769	730	790	764	1.60	147	1M	936M
1397/05/08	785	740	785	752	(1.83)	123	822K	618M
1397/05/07	800	747	800	766	(6.47)	169	854K	653M
1397/05/06	830	799	831	819	6.36	46	557K	456M
1397/03/29	800	760	800	770	(2.78)	97	778K	599M
1397/03/28	820	781	844	792	(3.53)	141	2M	1B
1397/03/27	785	780	850	821	6.21	239	3M	2B
1397/03/23	780	761	798	773	0.78	201	2M	2B
1397/03/22	788	753	800	767	0.79	130	1M	954M
1397/03/21	769	730	780	761	(1.55)	207	2M	1B
1397/03/20	808	767	808	773	(1.53)	59	397K	306M
1397/03/19	799	771	810	785	1.42	83	671K	526M
1397/03/13	820	766	820	774	(2.15)	90	537K	416M
1397/03/12	775	775	837	791	(4.12)	107	712K	563M
1397/03/09	806	771	849	825	2.48	233	1M	1B
1397/03/08	800	790	818	805	5.78	169	1M	1B
1397/03/07	735	735	800	761	(3.55)	313	4M	3B
1397/03/06	768	768	823	789	3.95	169	1M	1B
1397/03/05	794	732	794	759	(3.31)	70	319K	242M
1397/03/02	776	761	800	785	2.75	93	718K	564M
1397/03/01	775	728	778	764	0.92	22	59K	45M
1397/02/31	760	750	785	757	(2.32)	72	313K	236M
1397/02/30	798	761	799	775	0.26	36	236K	183M
1397/02/29	769	760	798	773	1.18	96	868K	671M
1397/02/26	770	754	787	764	(2.43)	60	300K	229M
1397/02/25	781	763	830	783	(1.26)	122	870K	682M
1397/02/24	759	742	810	793	6.87	190	2M	1B
1397/02/23	723	723	759	742	2.91	72	596K	442M
1397/02/22	730	701	739	721	2.41	49	362K	261M
1397/02/19	761	693	761	704	(5.38)	60	598K	421M
1397/02/18	710	710	760	744	6.44	84	636K	473M
1397/02/17	710	684	710	699	2.64	59	321K	224M
1397/02/16	720	670	721	681	(5.42)	87	690K	470M
1397/02/15	750	705	750	720	(2.17)	63	318K	229M
1397/02/11	742	722	760	736	(0.27)	25	107K	79M
1397/02/10	720	720	776	738	0.96	76	437K	322M
1397/02/09	793	720	793	731	(4.19)	88	794K	580M
1397/02/08	829	750	829	763	(2.93)	75	553K	422M
1397/02/05	810	771	810	786	(2.12)	58	325K	255M
1397/02/04	800	782	818	803	2.69	54	271K	218M
1397/02/03	810	777	810	782	0.0	69	293K	229M
1397/02/02	840	773	840	782	(3.93)	100	783K	612M
1397/02/01	810	800	875	814	(4.01)	101	852K	694M
1397/01/29	870	826	890	848	3.67	145	1M	1B
1397/01/28	777	777	833	818	7.92	125	1M	1B
1397/01/27	730	730	779	758	(1.94)	70	440K	334M
1397/01/26	814	750	814	773	(1.53)	60	543K	420M
1397/01/22	753	753	820	785	(1.75)	162	1M	992M
1397/01/21	792	786	814	799	(0.37)	123	731K	584M
1397/01/20	810	786	836	802	(1.23)	110	603K	484M
1397/01/19	820	778	830	812	(1.46)	107	931K	756M
1397/01/18	850	817	853	824	(1.55)	111	999K	823M
1397/01/15	851	831	858	837	(1.76)	82	707K	592M
1397/01/14	850	849	858	852	0.47	26	91K	77M
1397/01/08	860	835	860	848	0.0	57	341K	289M
1397/01/07	866	840	866	848	(0.82)	48	192K	163M
1397/01/06	869	842	869	855	1.18	60	483K	413M
1397/01/05	833	815	860	845	(1.74)	35	269K	227M
1396/12/28	869	850	875	860	2.02	89	613K	527M
1396/12/27	830	830	860	843	0.0	62	378K	319M
1396/12/26	884	835	886	843	(1.4)	68	400K	337M
1396/12/23	899	835	899	855	(3.5)	189	1M	1B
1396/12/22	947	852	960	886	(6.34)	225	3M	2B
1396/12/21	949	931	965	946	1.18	185	2M	2B
1396/12/20	918	905	975	935	1.85	213	2M	2B
1396/12/19	895	870	930	918	8.51	359	3M	3B
1396/12/16	865	835	870	846	(1.86)	83	706K	597M
1396/12/15	852	850	878	862	3.48	100	599K	516M
1396/12/14	835	806	854	833	(2.0)	183	1M	1B
1396/12/13	840	840	871	850	(3.3)	181	1M	1B
1396/12/12	865	846	896	879	2.57	319	3M	2B
1396/12/09	865	840	881	857	(2.72)	199	1M	1B
1396/12/08	928	860	928	881	(3.4)	245	2M	2B
1396/12/07	859	855	950	912	3.17	445	4M	3B
1396/12/06	957	865	960	884	(8.01)	466	4M	4B
1396/12/05	962	910	1,038	961	(2.34)	325	2M	2B
1396/12/02	960	901	1,045	984	1.03	567	5M	5B
1396/11/30	991	931	991	974	8.10	803	8M	8B
1396/11/29	843	810	927	901	6.88	613	7M	6B
1396/11/28	870	820	890	843	1.57	314	3M	3B
1396/11/25	834	800	834	830	9.35	389	4M	4B
1396/11/24	759	759	759	759	10.00	56	611K	463M
1396/11/23	693	670	710	690	(0.29)	85	728K	503M
1396/11/21	730	672	730	692	(1.98)	141	1M	842M
1396/11/18	704	700	720	706	(2.49)	57	364K	257M
1396/11/17	734	704	750	724	(1.09)	164	1M	985M
1396/11/16	730	710	750	732	6.55	161	1M	1B
1396/11/15	699	660	734	687	(0.58)	299	3M	2B
1396/11/14	734	663	740	691	(5.6)	197	1M	868M
1396/11/11	729	729	745	732	1.24	115	813K	595M
1396/11/10	724	711	740	723	(0.14)	116	505K	366M
1396/11/09	751	702	764	724	(4.61)	176	1M	748M
1396/11/08	775	750	798	759	(4.05)	311	2M	2B
1396/11/07	790	751	809	791	5.47	291	2M	2B
1396/11/04	740	685	812	750	0.40	563	5M	4B
1396/11/03	740	740	751	747	34.59	87	1M	1B
1396/10/30	556	550	556	555	(1.42)	33	310K	172M
1396/10/27	567	555	567	563	(1.4)	61	510K	287M
1396/10/25	580	556	580	571	(2.56)	35	362K	207M
1396/10/23	598	580	598	586	2.63	30	244K	143M
1396/10/20	571	571	571	571	(2.56)	88	1M	637M
1396/10/18	601	572	601	586	2.09	33	348K	204M
1396/10/16	566	566	590	574	2.50	72	1M	632M
1396/10/13	560	560	560	560	(4.6)	15	291K	163M
1396/10/11	593	580	593	587	3.53	28	296K	174M
1396/10/09	612	564	612	567	(7.05)	25	188K	106M
1396/10/06	620	601	620	610	(1.61)	8	18K	11M
1396/10/04	620	620	620	620	2.48	62	685K	425M
1396/10/02	600	600	617	605	5.40	45	477K	289M
1396/09/29	570	570	590	574	(4.01)	72	761K	437M
1396/09/27	597	597	619	598	(1.48)	195	3M	2B
1396/09/25	665	600	665	607	(6.47)	42	689K	418M
1396/09/22	650	636	650	649	0.31	138	2M	1B
1396/09/20	688	630	688	647	(5.96)	62	593K	383M
1396/09/18	710	678	710	688	(2.13)	15	87K	60M
1396/09/13	704	685	704	703	(5.13)	120	1M	761M
1396/09/11	749	711	749	741	1.09	39	480K	355M
1396/09/08	760	721	760	733	(4.06)	8	71K	52M
1396/09/04	764	764	764	764	5.52	139	2M	1B
1396/09/01	715	715	764	724	(3.47)	123	1M	962M
1396/08/29	768	731	768	750	(3.85)	45	435K	326M
1396/08/27	780	777	780	780	2.23	88	749K	584M
1396/08/24	762	762	770	763	(3.66)	130	1M	1B
1396/08/22	800	762	800	792	(7.48)	91	842K	667M
1396/08/20	895	825	895	856	3.76	50	591K	505M
1396/08/17	812	812	850	825	(13.25)	168	2M	2B
1396/08/15	980	860	980	951	17.55	175	2M	2B
1396/08/13	795	795	850	809	16.91	219	2M	2B
1396/08/10	683	683	720	692	5.01	141	1M	956M
1396/08/08	658	658	670	659	2.33	163	2M	1B
1396/08/06	640	640	656	644	(3.01)	130	2M	1B
1396/08/03	680	640	680	664	(3.35)	24	164K	109M
1396/08/01	695	655	695	687	7.68	29	126K	87M
1396/07/29	630	630	680	638	(0.93)	70	504K	322M
1396/07/26	749	640	749	644	(16.47)	47	570K	367M
1396/07/24	800	690	800	771	(3.63)	25	159K	123M
1396/07/22	800	800	800	800	10.50	17	246K	197M
1396/07/17	685	685	752	724	(1.76)	268	2M	2B
1396/07/16	731	731	785	737	(9.24)	522	6M	5B
1396/07/15	812	812	812	812	(9.98)	43	473K	384M
1396/07/12	874	874	929	902	4.64	368	3M	3B
1396/07/11	829	829	875	862	8.29	394	4M	3B
1396/07/10	825	765	833	796	(2.69)	309	3M	2B
1396/07/05	815	802	869	818	(5.43)	358	3M	2B
1396/07/04	910	840	910	865	(0.8)	193	2M	1B
1396/07/03	858	791	918	872	1.28	596	5M	5B
1396/07/02	940	840	940	861	(7.72)	389	4M	3B
1396/07/01	911	900	961	933	4.25	306	3M	3B
1396/06/29	974	862	974	895	(6.09)	420	4M	3B
1396/06/28	970	852	989	953	5.77	542	5M	5B
1396/06/27	865	840	916	901	8.16	434	5M	4B
1396/06/26	796	782	845	833	8.32	489	5M	4B
1396/06/25	730	730	779	769	8.46	225	2M	2B
1396/06/22	760	701	760	709	(8.87)	379	4M	3B
1396/06/21	801	724	840	778	(0.38)	406	4M	3B
1396/06/20	796	739	796	781	7.87	1,130	15M	12B
1396/06/19	714	707	727	724	9.53	119	2M	1B
1396/06/15	611	602	678	661	7.13	599	8M	5B
1396/06/14	595	595	648	617	3.87	388	4M	3B
1396/06/13	590	588	619	594	21.47	317	5M	3B
1396/03/27	493	481	509	489	(4.31)	133	2M	828M
1396/03/24	520	503	525	511	0.59	75	802K	410M
1396/03/23	568	499	568	508	(5.4)	229	3M	2B
1396/03/22	530	494	567	537	(1.47)	300	3M	1B
1396/03/21	567	509	589	545	(3.54)	261	2M	1B
1396/03/20	587	546	619	565	(6.77)	251	3M	2B
1396/03/17	594	546	648	606	1.85	635	8M	5B
1396/03/16	595	576	613	595	(1.33)	174	1M	781M
1396/03/13	632	571	665	603	(4.59)	317	3M	2B
1396/03/10	599	599	650	632	6.58	399	4M	2B
1396/03/09	584	568	610	593	4.40	452	5M	3B
1396/03/08	555	544	590	568	3.09	398	4M	2B
1396/03/07	570	530	572	551	(2.48)	361	4M	2B
1396/03/06	569	549	569	565	9.07	433	7M	4B
1396/03/03	490	490	522	518	9.05	224	3M	2B
1396/03/02	459	457	484	475	0.21	75	764K	363M
1396/03/01	478	459	478	474	1.50	39	366K	174M
1396/02/31	485	451	485	467	(2.3)	35	449K	209M
1396/02/30	472	465	487	478	2.80	118	2M	750M
1396/02/27	450	450	485	465	2.65	89	1M	475M
1396/02/26	470	445	470	453	(1.52)	58	733K	332M
1396/02/25	475	452	475	460	2.22	39	467K	215M
1396/02/24	440	422	475	450	1.12	178	2M	951M
1396/02/23	459	431	474	445	(0.45)	101	1M	589M
1396/02/20	437	430	461	447	5.42	185	2M	874M
1396/02/19	445	416	470	424	(8.23)	233	4M	2B
1396/02/18	494	450	494	462	(3.35)	216	2M	1B
1396/02/17	491	469	524	478	(8.08)	295	4M	2B
1396/02/16	522	493	555	520	(3.88)	207	3M	2B
1396/02/13	526	526	561	541	(0.73)	157	2M	943M
1396/02/12	520	520	563	545	5.62	392	6M	3B
1396/02/11	500	467	550	516	2.18	439	6M	3B
1396/02/10	554	498	554	505	(8.68)	459	8M	4B
1396/02/09	555	520	570	553	4.93	405	6M	3B
1396/02/06	480	462	542	527	6.90	1,151	18M	9B
1396/02/04	493	493	493	493	9.80	137	3M	1B
1396/02/03	449	449	449	449	9.78	41	826K	371M
1396/02/02	409	409	409	409	9.95	8	33K	13M
1396/01/30	372	372	372	372	9.73	4	3K	937K
1396/01/29	339	339	339	339	9.71	4	3K	1M
1396/01/28	309	309	309	309	9.96	3	4K	1M
1395/12/14	291	270	292	281	1.08	5	112K	32M
1395/12/11	277	270	280	278	0.0	6	201K	56M
1395/12/10	260	260	278	278	6.51	2	10K	3M
1395/12/08	261	261	261	261	3.57	11	15K	4M
1395/12/07	251	251	261	252	(8.7)	4	88K	22M
1395/11/26	275	265	281	276	(1.08)	5	65K	18M
1395/11/24	276	275	281	279	4.10	11	1M	311M
1395/11/23	268	265	275	268	(0.37)	8	262K	70M
1395/11/20	270	267	270	269	(0.37)	4	203K	55M
1395/11/19	271	270	271	270	(0.37)	2	55K	15M
1395/11/18	271	268	275	271	(0.37)	4	147K	40M
1395/11/17	272	271	272	272	0.0	2	60K	16M
1395/11/16	273	272	273	272	0.74	3	60K	16M
1395/11/12	271	268	272	270	(0.74)	11	253K	68M
1395/11/09	275	271	275	272	(0.73)	7	219K	60M
1395/11/06	271	271	288	274	0.74	7	226K	62M
1395/11/04	279	271	281	272	(1.81)	3	183K	50M
1395/11/03	269	269	281	277	(1.42)	3	41K	11M
1395/11/02	288	268	289	281	5.24	8	254K	71M
1395/10/29	268	265	268	267	(2.2)	7	273K	73M
1395/10/28	268	263	280	273	4.20	8	227K	62M
1395/10/27	262	260	265	262	0.38	11	254K	67M
1395/10/26	261	261	261	261	(7.12)	1	30K	8M
1395/10/20	278	271	289	281	3.31	5	91K	26M
1395/10/19	278	271	278	272	(1.09)	3	246K	67M
1395/10/18	277	270	277	275	(1.79)	7	192K	53M
1395/10/15	282	280	282	280	0.0	2	29K	8M
1395/10/14	280	279	281	280	0.0	5	249K	70M
1395/10/13	280	280	280	280	(1.75)	1	4K	1M
1395/10/11	290	280	290	285	(0.35)	5	124K	35M
1395/10/08	284	281	290	286	(2.05)	3	15K	4M
1395/10/07	292	292	292	292	3.18	1	20K	6M
1395/10/06	294	282	294	283	(2.41)	10	380K	107M
1395/10/05	290	285	291	290	0.0	8	139K	40M
1395/10/04	295	290	295	290	0.0	4	106K	31M
1395/10/01	290	290	290	290	(1.69)	3	85K	25M
1395/09/30	295	295	295	295	(0.34)	1	4K	1M
1395/09/28	300	290	300	296	0.34	3	113K	33M
1395/09/24	295	295	295	295	(1.67)	5	16K	5M
1395/09/23	302	300	302	300	1.01	2	35K	11M
1395/09/22	305	295	305	297	(1.33)	6	198K	59M
1395/09/21	315	300	315	301	(5.35)	9	227K	68M
1395/09/20	306	306	320	318	3.58	9	89K	28M
1395/09/17	310	306	310	307	(3.46)	3	70K	21M
1395/09/16	313	313	320	318	4.95	9	276K	88M
1395/09/15	304	302	313	303	(1.62)	3	52K	16M
1395/09/13	310	302	318	308	(2.22)	9	398K	123M
1395/09/09	319	315	320	315	(0.32)	6	52K	17M
1395/09/07	320	311	320	316	0.96	4	17K	5M
1395/09/06	321	310	324	313	(2.19)	7	213K	67M
1395/09/03	321	320	321	320	1.59	4	58K	19M
1395/09/02	313	313	321	315	0.64	5	28K	9M
1395/09/01	306	306	320	313	2.96	4	79K	25M
1395/08/29	312	300	312	304	(5.3)	25	2M	532M
1395/08/26	325	312	335	321	(4.18)	13	299K	96M
1395/08/25	334	334	335	335	0.60	2	89K	30M
1395/08/24	330	330	334	333	0.91	11	242K	80M
1395/08/23	330	316	330	330	(1.49)	3	32K	11M
1395/08/22	335	335	335	335	6.35	1	500	168K
1395/08/19	311	310	321	315	(1.56)	5	76K	24M
1395/08/18	330	310	330	320	(0.93)	16	598K	191M
1395/08/17	320	305	335	323	4.53	7	197K	64M
1395/08/16	334	302	340	309	(7.49)	24	501K	155M
1395/08/15	340	331	349	334	(1.76)	9	343K	115M
1395/08/12	340	339	340	340	(2.02)	5	252K	86M
1395/08/11	351	340	351	347	(1.7)	6	59K	20M
1395/08/10	355	350	355	353	0.86	6	229K	81M
1395/08/09	351	340	360	350	(2.78)	16	822K	288M
1395/08/08	363	353	364	360	(0.55)	21	253K	91M
1395/08/05	360	360	365	362	3.13	12	475K	172M
1395/08/04	352	350	360	351	(2.23)	8	200K	70M
1395/08/02	360	351	365	359	0.0	12	395K	142M
1395/08/01	359	359	359	359	3.16	1	10K	4M
1395/07/28	346	346	364	348	(0.85)	4	50K	17M
1395/07/27	365	337	365	351	0.29	8	97K	34M
1395/07/26	350	350	350	350	(0.28)	1	108K	38M
1395/07/25	357	350	357	351	(5.9)	23	1M	501M
1395/07/18	370	370	374	373	4.48	2	25K	9M
1395/07/14	360	352	376	357	(0.28)	12	202K	72M
1395/07/13	356	356	370	358	0.0	5	110K	39M
1395/07/12	365	355	379	358	(1.1)	12	285K	102M
1395/07/11	364	360	364	362	(1.63)	5	315K	114M
1395/07/10	380	364	380	368	(1.34)	12	244K	90M
1395/07/07	358	357	385	373	2.19	5	111K	42M
1395/07/06	368	361	370	365	1.11	6	283K	103M
1395/07/05	367	360	370	361	(2.17)	16	320K	116M
1395/07/04	370	363	372	369	(1.07)	12	503K	186M
1395/07/03	372	372	375	373	(2.61)	8	101K	38M
1395/06/31	385	372	385	383	0.0	6	119K	46M
1395/06/29	368	368	385	383	4.93	8	108K	41M
1395/06/28	362	361	370	365	(1.08)	5	42K	15M
1395/06/27	373	365	380	369	(0.27)	13	179K	66M
1395/06/24	375	366	375	370	1.37	4	120K	45M
1395/06/23	372	361	376	365	(3.95)	10	160K	59M
1395/06/21	375	371	390	380	1.88	5	44K	17M
1395/06/20	370	370	390	373	(4.36)	3	189K	71M
1395/06/17	396	367	396	390	8.03	4	19K	7M
1395/06/16	361	360	363	361	(0.55)	4	251K	91M
1395/06/15	352	352	405	363	(3.97)	9	250K	91M
1395/06/14	399	370	405	378	(5.97)	7	144K	55M
1395/06/13	410	400	410	402	(2.19)	3	19K	8M
1395/06/10	412	405	412	411	1.48	6	43K	18M
1395/06/02	405	400	413	405	1.25	8	71K	29M
1395/06/01	400	400	400	400	0.0	7	100K	40M
1395/05/31	400	397	417	400	(0.74)	22	420K	168M
1395/05/30	410	400	410	403	0.0	17	465K	187M
1395/05/19	423	400	423	403	0.50	22	405K	163M
1395/05/18	401	398	405	401	0.0	7	133K	53M
1395/05/17	400	400	402	401	(0.99)	10	109K	44M
1395/05/16	409	400	418	405	(0.74)	8	442K	179M
1395/04/29	406	402	415	408	(0.49)	8	277K	113M
1395/04/28	410	406	410	410	1.49	5	137K	56M
1395/04/27	405	402	410	404	(0.25)	5	238K	96M
1395/04/26	418	403	418	405	0.25	8	105K	42M
1395/04/23	411	401	411	404	(1.46)	10	485K	196M
1395/04/22	410	403	419	410	0.49	5	57K	23M
1395/04/21	408	405	419	408	(0.49)	13	223K	91M
1395/04/20	411	407	411	410	(2.61)	10	411K	168M
1395/04/19	410	410	423	421	2.68	2	245K	103M
1395/04/15	415	410	415	410	1.74	2	111K	46M
1395/04/14	406	401	407	403	0.25	19	1M	509M
1395/04/13	406	401	406	402	(2.19)	20	2M	700M
1395/04/12	411	405	428	411	(2.14)	15	741K	305M
1395/04/09	421	411	423	420	(4.98)	6	79K	33M
1395/04/08	442	442	442	442	(0.67)	1	27K	12M
1395/04/06	445	445	445	445	3.73	1	22K	10M
1395/04/05	409	409	430	429	2.14	13	293K	126M
1395/04/02	420	420	420	420	2.94	2	1K	588K
1395/04/01	411	406	411	408	(3.77)	7	67K	27M
1395/03/31	414	407	430	424	(0.24)	6	283K	120M
1395/03/30	426	414	430	425	4.42	7	230K	98M
1395/03/29	405	403	411	407	0.49	9	285K	116M
1395/03/26	405	404	405	405	(0.49)	4	40K	16M
1395/03/25	411	403	411	407	(1.21)	12	487K	198M
1395/03/24	416	410	416	412	(1.2)	9	245K	101M
1395/03/23	425	416	425	417	0.24	4	62K	26M
1395/03/22	436	415	436	416	0.24	7	280K	116M
1395/03/19	415	415	420	415	(0.48)	6	157K	65M
1395/03/18	438	415	438	417	(1.42)	14	504K	210M
1395/03/17	440	420	440	423	(2.98)	15	720K	305M
1395/03/16	439	420	440	436	(0.23)	4	290K	126M
1395/03/12	430	421	449	437	(0.46)	16	667K	292M
1395/03/11	452	420	453	439	0.92	23	1M	625M
1395/03/10	450	401	485	435	(2.03)	31	887K	386M
1395/03/09	434	430	458	444	2.78	10	103K	46M
1395/03/08	500	420	500	432	(15.46)	30	840K	363M
1395/03/05	520	510	520	511	(11.9)	3	31K	16M
1395/03/04	580	580	580	580	(0.85)	2	28K	16M
1395/02/04	580	556	595	585	(1.02)	28	843K	493M
1395/02/01	599	580	600	591	(1.83)	6	260K	154M
1395/01/31	620	581	630	602	0.33	44	907K	546M
1395/01/30	588	588	620	600	3.09	28	1M	604M
1395/01/29	551	550	600	582	3.93	35	942K	548M
1395/01/28	572	550	585	560	(7.74)	62	2M	961M
1395/01/25	606	572	645	607	4.84	71	2M	949M
1395/01/24	479	479	685	579	22.41	152	6M	4B
1395/01/23	490	451	490	473	(9.04)	27	1M	666M
1395/01/22	542	480	559	520	(3.88)	45	2M	901M
1395/01/21	510	500	600	541	11.78	108	5M	2B
1395/01/18	450	450	520	484	20.10	30	1M	704M
1394/12/25	412	396	412	403	(2.18)	18	811K	327M
1394/12/22	400	400	423	412	3.52	11	1M	440M
1394/12/19	394	391	400	398	(0.5)	13	624K	248M
1394/12/18	403	400	403	400	(1.72)	30	1M	452M
1394/12/17	410	400	411	407	(0.97)	18	763K	311M
1394/12/16	416	410	416	411	(0.72)	14	545K	224M
1394/12/15	420	412	425	414	(1.9)	7	199K	82M
1394/12/12	421	411	430	422	(1.63)	6	268K	113M
1394/12/11	421	421	430	429	3.13	17	693K	297M
1394/12/10	413	410	429	416	1.22	17	920K	383M
1394/12/09	420	410	420	411	(2.38)	18	543K	223M
1394/12/08	429	413	429	421	(0.94)	15	408K	172M
1394/12/05	428	418	430	425	0.47	16	301K	128M
1394/12/04	430	417	430	423	(0.7)	17	485K	205M
1394/12/03	430	406	439	426	2.40	18	1M	437M
1394/12/02	428	410	428	416	(2.8)	29	1M	476M
1394/12/01	435	421	435	428	(0.7)	29	1M	619M
1394/11/28	431	426	450	431	(1.82)	16	430K	185M
1394/11/27	447	425	450	439	(2.66)	20	662K	291M
1394/11/26	450	441	479	451	(2.38)	15	518K	234M
1394/11/25	484	445	485	462	(3.55)	23	819K	378M
1394/11/24	465	460	550	479	2.79	39	2M	1B
1394/11/21	460	450	530	466	(0.64)	39	2M	788M
1394/11/20	420	412	520	469	12.20	104	5M	2B
1394/11/19	413	410	429	418	0.24	33	1M	552M
1394/11/18	428	414	429	417	(2.34)	17	755K	315M
1394/11/17	407	407	440	427	3.89	41	1M	486M
1394/11/14	405	405	415	411	1.48	11	346K	142M
1394/11/13	428	400	428	405	(2.17)	36	2M	655M
1394/11/12	436	410	436	414	(2.36)	14	630K	260M
1394/11/11	423	410	440	424	(3.2)	24	923K	391M
1394/11/10	440	423	450	438	2.82	12	139K	61M
1394/11/07	450	420	450	426	(7.59)	13	511K	218M
1394/11/06	471	442	476	461	0.22	34	1M	529M
1394/11/05	449	443	473	460	5.75	68	2M	808M
1394/11/04	428	420	442	435	7.14	54	2M	660M
1394/11/03	410	385	426	406	1.50	77	3M	1B
1394/10/30	398	398	400	400	0.76	3	67K	27M
1394/10/29	400	395	400	397	(0.75)	10	529K	210M
1394/10/28	400	400	400	400	(1.96)	5	59K	24M
1394/10/27	420	400	427	408	(1.21)	19	503K	205M
1394/10/26	400	400	427	413	2.99	21	612K	252M
1394/10/23	410	397	410	401	(4.52)	15	863K	346M
1394/10/22	420	419	421	420	0.24	6	318K	134M
1394/10/21	415	401	423	419	4.75	6	343K	144M
1394/10/20	410	397	410	400	(3.38)	26	473K	189M
1394/10/19	418	411	419	414	(0.24)	7	129K	53M
1394/10/16	414	397	419	415	2.72	24	719K	299M
1394/10/15	400	393	416	404	1.00	6	104K	42M
1394/10/14	400	390	405	400	(0.5)	16	286K	114M
1394/10/13	402	400	402	402	(4.29)	4	103K	41M
1394/10/12	420	420	420	420	(0.47)	1	25K	10M
1394/10/09	419	419	428	422	0.72	14	565K	238M
1394/10/07	415	415	420	419	2.70	16	567K	237M
1394/10/06	399	399	420	408	4.88	35	1M	550M
1394/10/05	389	389	389	389	(2.75)	1	50K	19M
1394/10/02	400	400	400	400	2.56	2	13K	5M
1394/09/30	391	390	395	390	(1.27)	11	330K	129M
1394/09/29	395	395	396	395	(1.25)	5	195K	77M
1394/09/28	402	397	402	400	(0.74)	7	180K	72M
1394/09/25	403	403	404	403	0.75	3	71K	29M
1394/09/23	400	396	400	400	(0.5)	4	99K	39M
1394/09/22	428	400	428	402	0.25	8	282K	113M
1394/09/18	401	400	401	401	(1.72)	5	131K	53M
1394/09/17	433	400	433	408	(4.67)	16	752K	307M
1394/09/16	430	421	431	428	(0.93)	4	79K	34M
1394/09/15	430	430	438	432	(6.29)	14	1M	524M
1394/09/14	467	460	467	461	3.83	6	65K	30M
1394/09/10	420	420	460	444	3.74	36	1M	451M
1394/09/09	430	415	440	428	7.54	47	822K	351M
1394/09/08	390	390	413	398	(0.5)	16	358K	142M
1394/09/07	400	400	400	400	1.52	1	60K	24M
1394/09/04	405	390	405	394	(1.5)	11	82K	32M
1394/09/03	400	399	400	400	(0.5)	5	190K	76M
1394/09/02	403	400	403	402	(0.25)	13	358K	144M
1394/09/01	403	403	403	403	0.25	2	52K	21M
1394/08/30	402	402	402	402	0.0	1	750	302K
1394/08/27	410	400	410	402	(1.23)	10	441K	177M
1394/08/26	406	406	409	407	0.49	6	78K	32M
1394/08/25	396	396	418	405	1.50	16	829K	336M
1394/08/24	401	396	401	399	(0.5)	7	116K	46M
1394/08/23	402	400	404	401	(0.74)	22	695K	279M
1394/08/20	410	402	410	404	(0.49)	12	305K	123M
1394/08/19	408	405	408	406	(0.49)	7	150K	61M
1394/08/18	410	407	410	408	0.25	7	259K	106M
1394/08/17	411	404	418	407	(2.16)	31	2M	682M
1394/08/16	411	410	420	416	(3.7)	9	290K	121M
1394/08/13	430	430	436	432	(2.04)	4	45K	19M
1394/08/12	431	420	449	441	2.08	11	414K	183M
1394/08/11	418	409	440	432	3.10	19	719K	311M
1394/08/09	420	407	420	419	1.95	5	40K	17M
1394/08/06	411	411	411	411	1.23	1	26K	11M
1394/08/05	406	406	406	406	0.0	2	48K	19M
1394/08/04	415	405	415	406	(0.49)	4	200K	81M
1394/08/03	410	404	415	408	(3.09)	15	192K	78M
1394/07/29	421	416	436	421	(2.55)	9	159K	67M
1394/07/28	437	421	437	432	2.61	2	1K	631K
1394/07/27	421	421	421	421	(2.77)	3	52K	22M
1394/07/26	449	421	449	433	3.10	5	305K	132M
1394/07/25	420	420	420	420	(4.33)	1	10K	4M
1394/07/22	430	430	447	439	2.57	7	146K	64M
1394/07/21	410	410	433	428	0.0	10	166K	71M
1394/07/20	426	426	428	428	0.23	2	50K	21M
1394/07/19	426	426	428	427	0.23	4	29K	13M
1394/07/18	427	426	427	426	0.24	5	222K	94M
1394/07/15	422	422	428	425	1.19	4	66K	28M
1394/07/14	420	418	425	420	0.48	15	237K	99M
1394/07/13	412	411	420	418	1.46	4	154K	64M
1394/07/12	412	411	420	412	0.0	6	370K	152M
1394/07/11	428	411	428	412	0.73	4	225K	93M
1394/07/08	406	406	412	409	1.49	5	160K	65M
1394/07/07	402	402	405	403	(1.71)	3	45K	18M
1394/07/06	416	405	416	410	0.24	4	175K	72M
1394/07/05	416	405	416	409	(0.24)	9	125K	51M
1394/07/04	409	409	417	410	(7.45)	8	89K	36M
1394/07/01	449	437	449	443	8.58	6	60K	27M
1394/06/31	429	405	430	408	(1.69)	5	88K	36M
1394/06/30	430	410	448	415	(4.38)	10	248K	103M
1394/06/29	440	430	440	434	(2.03)	11	220K	95M
1394/06/28	449	437	449	443	(1.34)	2	20K	9M
1394/06/25	449	449	449	449	2.28	1	5	2K
1394/06/24	442	435	450	439	(0.68)	5	108K	48M
1394/06/23	442	442	442	442	(3.07)	2	9K	4M
1394/06/22	485	450	485	456	(6.94)	16	345K	157M
1394/06/18	490	490	490	490	6.29	4	30K	15M
1394/06/16	462	460	462	461	1.77	7	138K	64M
1394/06/15	453	453	453	453	(3.0)	1	120K	54M
1394/06/14	469	454	473	467	1.52	12	638K	298M
1394/06/11	450	450	466	460	0.22	5	69K	32M
1394/06/10	450	450	466	459	2.00	8	173K	79M
1394/06/09	447	442	450	450	2.04	4	111K	50M
1394/06/08	441	440	441	441	1.85	2	20K	9M
1394/06/07	433	433	433	433	(2.91)	1	40K	17M
1394/06/04	468	441	468	446	1.13	6	165K	74M
1394/06/03	443	440	443	441	(2.0)	8	135K	59M
1394/06/02	453	442	469	450	(0.88)	14	280K	126M
1394/06/01	454	453	454	454	(2.16)	6	178K	81M
1394/05/28	468	452	470	464	1.53	8	191K	89M
1394/05/27	451	451	459	457	(8.23)	10	201K	92M
1394/05/26	500	453	500	498	8.26	6	110K	55M
1394/05/25	460	460	460	460	(4.37)	1	2K	920K
1394/05/10	520	472	520	481	(7.32)	15	440K	212M
1394/05/07	519	510	520	519	(0.19)	5	370K	192M
1394/05/06	520	520	520	520	1.96	1	18K	9M
1394/05/05	510	510	510	510	(1.54)	1	18K	9M
1394/04/29	540	480	582	518	(9.28)	25	507K	262M
1394/04/24	620	520	647	571	(4.67)	20	1M	685M
1394/04/23	583	572	648	599	0.84	30	1M	645M
1394/04/22	539	528	620	594	6.83	47	1M	883M
1394/04/21	620	540	620	556	(2.97)	12	475K	264M
1394/04/20	555	547	609	573	(1.38)	13	252K	144M
1394/04/16	559	547	610	581	5.83	71	3M	2B
1394/04/15	539	539	579	549	3.20	8	160K	88M
1394/04/14	533	520	588	532	(3.97)	20	464K	247M
1394/04/13	491	491	579	554	4.14	48	2M	939M
1394/04/10	520	492	549	532	1.14	19	1M	689M
1394/04/09	519	518	540	526	6.26	22	422K	222M
1394/04/08	479	462	510	495	6.00	24	568K	281M
1394/04/07	472	454	480	467	(4.69)	9	234K	109M
1394/04/06	505	475	505	490	(2.39)	23	831K	407M
1394/04/03	479	472	537	502	9.13	53	2M	916M
1394/04/02	440	436	480	460	(0.65)	13	481K	221M
1394/04/01	436	436	468	463	3.58	8	192K	89M
1394/03/30	441	441	460	447	(4.08)	10	285K	127M
1394/03/27	445	440	469	466	10.17	11	309K	144M
1394/03/26	436	420	436	423	(2.98)	14	759K	321M
1394/03/25	440	435	442	436	(0.46)	7	229K	100M
1394/03/24	433	433	440	438	1.39	3	11K	5M
1394/03/20	432	432	432	432	(2.04)	1	10K	4M
1394/03/19	441	441	441	441	(0.23)	4	34K	15M
1394/03/18	440	440	450	442	(1.34)	7	222K	98M
1394/03/17	450	441	450	448	1.82	2	15K	7M
1394/03/16	440	440	440	440	(1.35)	1	5K	2M
1394/03/11	452	440	452	446	(1.55)	11	255K	114M
1394/03/10	453	452	453	453	(5.43)	2	23K	10M
1394/03/09	479	479	479	479	2.57	1	44K	21M
1394/03/06	453	453	485	467	3.32	19	587K	274M
1394/03/05	450	450	475	452	0.67	4	31K	14M
1394/03/04	449	449	450	449	3.22	4	110K	49M
1394/03/03	451	425	500	435	(6.05)	13	305K	133M
1394/03/02	456	451	501	463	0.43	13	474K	219M
1394/02/30	461	460	465	461	(1.91)	5	52K	24M
1394/02/28	470	470	472	470	(2.08)	8	49K	23M
1394/02/27	482	472	484	480	(0.83)	14	163K	78M
1394/02/23	484	484	484	484	(3.2)	4	96K	46M
1394/02/22	495	484	508	500	2.67	11	236K	118M
1394/02/21	480	480	497	487	1.46	10	133K	65M
1394/02/19	480	480	480	480	(1.64)	3	35K	17M
1394/02/16	494	480	496	488	(1.01)	9	150K	73M
1394/02/15	496	490	496	493	(1.0)	7	218K	107M
1394/02/14	500	497	500	498	(0.4)	16	75K	37M
1394/02/13	500	500	500	500	(0.2)	2	70K	35M
1394/02/09	503	494	503	501	0.20	10	175K	88M
1394/02/08	500	485	503	500	0.20	10	130K	65M
1394/02/07	500	494	500	499	(0.8)	10	130K	65M
1394/02/06	511	500	511	503	(0.2)	21	460K	231M
1394/02/05	504	504	504	504	0.20	1	20K	10M
1394/02/02	500	500	518	503	(0.4)	4	115K	58M
1394/02/01	510	500	517	505	0.40	17	248K	125M
1394/01/31	505	500	510	503	(1.37)	25	555K	279M
1394/01/30	530	505	530	510	0.79	17	273K	139M
1394/01/29	514	501	538	506	(2.5)	28	1M	565M
1394/01/26	520	512	550	519	(0.76)	27	431K	224M
1394/01/25	531	513	532	523	(3.68)	18	315K	165M
1394/01/24	567	531	567	543	(0.18)	8	206K	112M
1394/01/23	546	540	569	544	(2.51)	5	84K	46M
1394/01/22	546	546	580	558	(1.93)	16	302K	168M
1394/01/19	546	543	598	569	4.02	21	593K	337M
1394/01/18	560	544	560	547	(12.06)	9	228K	125M
1394/01/17	640	542	721	622	(7.58)	18	538K	334M
1394/01/16	667	640	720	673	6.83	92	5M	3B
1394/01/15	550	540	690	630	19.32	135	5M	3B
1394/01/11	525	522	535	528	0.0	15	314K	166M
1394/01/10	549	524	549	528	(3.3)	5	140K	74M
1394/01/09	546	525	585	546	1.30	17	429K	234M
1394/01/08	539	538	550	539	(0.19)	7	101K	55M
1394/01/05	542	521	542	540	3.85	4	93K	50M
1393/12/27	539	512	539	520	0.58	14	526K	273M
1393/12/26	524	512	524	517	(1.34)	5	126K	65M
1393/12/25	550	523	550	524	(1.32)	8	76K	40M
1393/12/24	504	504	576	531	(4.5)	11	177K	94M
1393/12/23	534	497	650	556	10.10	32	516K	287M
1393/12/20	500	500	600	505	0.40	20	447K	226M
1393/12/19	510	500	510	503	(1.37)	33	977K	492M
1393/12/18	511	510	511	510	(8.77)	7	474K	242M
1393/12/17	530	530	600	559	8.33	3	700	391K
1393/12/16	520	511	520	516	(0.96)	11	200K	103M
1393/12/13	525	517	526	521	(4.58)	7	188K	98M
1393/12/12	600	543	600	546	3.21	3	50K	27M
1393/12/11	518	518	540	529	1.15	11	137K	73M
1393/12/10	517	517	600	523	(2.24)	5	20K	11M
1393/12/09	520	520	539	535	3.88	16	281K	150M
1393/12/06	520	511	540	515	(1.15)	7	140K	72M
1393/12/05	530	520	530	521	(2.25)	6	87K	46M
1393/12/04	530	530	540	533	(0.74)	4	18K	9M
1393/12/03	535	530	564	537	0.75	11	240K	129M
1393/12/02	530	530	535	533	1.91	4	22K	12M
1393/11/29	525	519	525	523	(0.95)	12	271K	142M
1393/11/28	535	524	539	528	0.57	11	188K	100M
1393/11/27	520	520	539	525	0.57	7	148K	77M
1393/11/26	522	520	539	522	(0.38)	11	89K	46M
1393/11/25	521	520	540	524	0.58	6	130K	68M
1393/11/21	525	515	529	521	(3.34)	11	112K	58M
1393/11/20	541	530	550	539	(1.82)	11	248K	134M
1393/11/19	545	542	599	549	(5.67)	18	519K	285M
1393/11/18	580	565	630	582	1.22	31	1M	615M
1393/11/15	537	537	585	575	2.86	22	511K	294M
1393/11/14	558	535	580	559	4.49	8	135K	76M
1393/11/13	562	516	585	535	(5.64)	24	754K	403M
1393/11/12	624	554	624	567	(6.44)	31	848K	481M
1393/11/11	580	580	645	606	10.99	38	927K	562M
1393/11/08	528	528	587	546	4.00	27	534K	291M
1393/11/07	525	525	525	525	0.0	6	95K	50M
1393/11/06	525	525	525	525	3.35	1	100	52K
1393/11/05	540	490	540	508	(0.78)	6	114K	58M
1393/11/04	505	494	539	512	(0.39)	21	456K	233M
1393/11/01	533	500	533	514	(4.81)	18	323K	166M
1393/10/30	564	532	564	540	(4.76)	9	223K	120M
1393/10/29	563	541	586	567	(1.9)	19	750K	425M
1393/10/28	579	564	588	578	0.87	23	541K	313M
1393/10/27	569	569	575	573	0.0	6	119K	68M
1393/10/24	580	561	590	573	(0.17)	19	349K	200M
1393/10/23	599	550	600	574	(1.03)	13	440K	252M
1393/10/22	545	545	600	580	8.41	30	766K	444M
1393/10/21	570	520	570	535	(8.08)	19	555K	297M
1393/10/20	590	570	599	582	(1.02)	18	716K	417M
1393/10/17	597	577	606	588	0.17	11	318K	187M
1393/10/16	590	580	605	587	(2.0)	20	749K	440M
1393/10/15	608	590	608	599	(0.66)	16	676K	405M
1393/10/14	606	600	608	603	(1.47)	24	718K	433M
1393/10/13	622	606	630	612	(0.16)	13	643K	393M
1393/10/10	630	607	630	613	(2.7)	15	343K	211M
1393/10/09	647	622	650	630	(1.25)	10	315K	198M
1393/10/08	645	620	649	638	2.90	30	925K	591M
1393/10/07	639	611	648	620	0.81	36	2M	1B
1393/10/06	630	601	674	615	(1.76)	77	5M	3B
1393/10/03	615	600	666	626	1.79	78	3M	2B
1393/10/01	600	600	637	615	3.89	33	1M	847M
1393/09/29	600	580	615	592	(1.5)	22	1M	810M
1393/09/26	600	586	610	601	0.17	5	50K	30M
1393/09/25	599	580	600	600	6.38	7	174K	105M
1393/09/24	600	550	600	564	(7.39)	16	449K	253M
1393/09/23	619	600	619	609	(1.62)	14	439K	267M
1393/09/19	612	612	620	619	(1.59)	7	223K	138M
1393/09/18	632	618	640	629	4.66	11	388K	244M
1393/09/17	600	600	633	601	0.17	6	90K	54M
1393/09/16	600	600	600	600	(3.54)	2	14K	8M
1393/09/15	626	600	650	622	(2.81)	28	921K	572M
1393/09/12	649	630	651	640	(5.6)	14	313K	200M
1393/09/11	678	678	678	678	1.19	1	10K	7M
1393/09/10	660	641	680	670	1.82	12	202K	135M
1393/09/09	699	650	699	658	(3.66)	19	599K	394M
1393/09/08	720	650	740	683	(2.15)	37	933K	637M
1393/09/05	661	644	760	698	3.41	26	876K	612M
1393/09/04	690	661	700	675	(8.78)	19	368K	248M
1393/09/03	680	680	799	740	8.66	71	2M	1B
1393/09/02	660	660	750	681	4.77	13	301K	205M
1393/09/01	640	620	679	650	0.31	22	376K	244M
1393/08/28	660	636	689	648	(0.77)	15	319K	207M
1393/08/27	662	640	690	653	(2.97)	42	625K	408M
1393/08/26	672	670	690	673	(2.32)	16	534K	360M
1393/08/25	680	670	699	689	(1.71)	13	340K	234M
1393/08/24	732	670	745	701	(1.27)	37	1M	993M
1393/08/21	700	700	742	710	(2.2)	34	1M	817M
1393/08/20	721	690	756	726	0.69	46	2M	1B
1393/08/19	758	700	759	721	1.98	48	2M	1B
1393/08/18	660	650	759	707	9.78	65	2M	1B
1393/08/17	639	630	670	644	0.47	29	598K	385M
1393/08/14	645	620	649	641	(2.29)	29	706K	453M
1393/08/11	660	649	661	656	(1.06)	22	479K	314M
1393/08/10	667	660	667	663	(1.34)	22	237K	157M
1393/08/07	664	664	688	672	0.45	29	640K	430M
1393/08/06	668	665	671	669	(1.33)	8	217K	146M
1393/08/05	668	666	700	678	(0.44)	16	812K	551M
1393/08/04	693	670	704	681	(1.45)	19	741K	505M
1393/08/03	690	665	710	691	2.67	13	340K	235M
1393/07/30	690	662	714	673	(5.61)	38	848K	571M
1393/07/29	720	695	743	713	(2.73)	16	412K	294M
1393/07/28	679	679	789	733	8.75	69	1M	1B
1393/07/27	710	660	710	674	(6.65)	38	1M	739M
1393/07/26	770	680	770	722	(5.62)	33	1M	780M
1393/07/23	750	740	772	765	(1.54)	19	554K	424M
1393/07/22	805	750	1,000	777	(3.12)	26	936K	727M
1393/07/20	800	788	840	802	0.75	51	2M	1B
1393/07/19	800	790	800	796	(1.0)	10	244K	194M
1393/07/16	870	750	890	804	(14.1)	38	731K	588M
1393/07/15	925	830	1,000	936	8.08	116	2M	2B
1393/07/14	730	720	979	866	37.03	153	4M	4B
1393/07/12	509	509	740	632	28.46	164	5M	3B
1393/07/09	450	450	550	492	11.82	104	4M	2B
1393/07/08	442	440	442	440	(0.45)	26	453K	199M
1393/07/07	445	440	460	442	(1.56)	24	1M	589M
1393/07/06	460	445	460	449	(0.22)	7	333K	150M
1393/07/05	465	445	465	450	(0.22)	20	869K	391M
1393/07/02	450	445	465	451	(0.44)	27	1M	661M
1393/07/01	460	447	460	453	(1.95)	23	1M	596M
1393/06/31	460	452	474	462	0.0	16	930K	430M
1393/06/30	465	451	485	462	(1.07)	38	2M	835M
1393/06/29	490	450	500	467	(1.89)	50	2M	996M
1393/06/26	462	445	539	476	(2.66)	29	774K	368M
1393/06/25	499	450	688	489	(6.5)	26	385K	189M
1393/06/24	740	400	740	523	(47.7)	17	1M	702M