Name: تولیدی و صنعتی آبگینه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدی و صنعتی آبگینه
کابگن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/21	113,000	113,000	113,000	113,000	2.91	12	9K	1B
1405/06/18	109,800	109,800	109,800	109,800	2.99	17	29K	3B
1405/06/17	106,610	106,610	106,610	106,610	2.99	11	11K	1B
1405/06/16	103,510	103,510	103,510	103,510	3.00	9	6K	606M
1405/06/15	100,500	100,500	100,500	100,500	2.99	8	5K	509M
1405/06/14	97,580	97,580	97,580	97,580	3.00	8	23K	2B
1405/06/11	94,740	94,500	94,740	94,740	2.99	66	280K	27B
1405/06/10	91,990	91,990	91,990	91,990	2.99	10	7K	637M
1405/06/09	89,320	89,300	89,320	89,320	3.00	93	427K	38B
1405/06/08	86,720	86,720	86,720	86,720	2.99	14	28K	2B
1405/06/07	86,720	86,720	86,720	86,720	2.99	14	28K	2B
1405/06/04	84,200	84,200	84,200	84,200	3.00	7	7K	607M
1405/06/03	81,750	81,750	81,750	81,750	3.00	6	7K	540M
1405/06/02	79,370	79,370	79,370	79,370	3.00	13	16K	1B
1405/06/01	77,060	77,060	77,060	77,060	2.99	14	18K	1B
1405/05/31	74,820	74,820	74,820	74,820	2.99	7	7K	510M
1405/05/28	72,650	72,640	72,650	72,650	2.99	76	398K	29B
1405/05/27	69,150	69,150	73,410	70,540	(1.04)	247	1M	75B
1405/05/26	72,660	68,440	72,660	71,280	1.03	253	1M	76B
1405/05/25	72,650	72,650	72,650	70,550	0.01	4	420	31M
1405/05/24	72,350	72,350	72,350	70,540	0.41	7	14K	1B
1405/05/21	71,360	71,360	71,360	70,250	1.39	14	48K	3B
1405/05/20	71,360	71,360	71,360	70,250	1.39	14	48K	3B
1405/05/19	70,080	70,080	70,080	69,290	1.84	25	63K	4B
1405/05/18	69,190	69,190	69,190	68,040	1.28	15	44K	3B
1405/05/17	68,400	68,400	68,400	67,180	1.16	27	40K	3B
1405/05/14	67,260	67,260	67,260	66,410	1.68	31	58K	4B
1405/05/13	66,550	66,550	66,550	65,310	1.07	22	36K	2B
1405/05/12	66,550	66,550	66,550	65,310	1.07	22	36K	2B
1405/05/11	65,690	65,690	65,690	64,620	1.32	13	45K	3B
1405/05/10	63,780	63,780	63,780	63,780	2.99	31	103K	7B
1405/04/29	62,500	62,500	62,500	62,500	3.00	40	143K	9B
1405/04/28	61,830	61,830	61,830	60,680	1.08	13	38K	2B
1405/04/27	60,030	60,010	60,030	60,030	2.99	144	387K	23B
1405/04/24	58,290	58,290	58,290	58,290	2.99	11	12K	712M
1405/04/23	56,600	56,600	56,600	56,600	2.98	8	14K	799M
1405/04/22	54,960	54,960	54,960	54,960	3.00	8	13K	719M
1405/04/21	53,360	53,360	53,360	53,360	2.99	15	54K	3B
1405/04/20	51,810	51,810	51,810	51,810	2.98	19	59K	3B
1405/04/09	51,010	51,010	51,010	50,310	1.57	10	53K	3B
1405/04/08	51,010	51,010	51,010	49,530	0.0	3	112	6M
1405/04/07	50,570	50,570	50,570	49,530	0.88	12	29K	1B
1405/04/06	49,900	49,900	49,900	49,100	1.34	13	44K	2B
1405/04/03	48,450	48,450	48,450	48,450	2.98	41	101K	5B
1405/04/02	48,450	48,450	48,450	48,450	2.98	41	101K	5B
1405/04/01	47,400	47,400	47,400	47,050	2.17	20	77K	4B
1405/03/31	46,050	46,050	46,050	46,050	2.91	35	140K	6B
1405/03/30	45,100	45,100	45,100	44,750	2.17	22	75K	3B
1405/03/27	44,650	44,650	44,650	43,800	1.04	8	36K	2B
1405/03/26	43,550	43,550	43,550	43,350	2.48	10	85K	4B
1405/03/25	42,600	42,600	42,600	42,300	2.17	27	74K	3B
1405/03/24	42,450	42,450	42,450	41,400	0.36	29	13K	534M
1405/03/23	42,450	42,450	42,450	41,250	0.0	3	440	19M
1405/03/20	41,250	41,250	41,250	41,250	3.00	17	14K	585M
1405/03/19	40,050	40,050	40,050	40,050	2.96	13	14K	568M
1405/03/18	38,900	38,900	38,900	38,900	2.91	16	82K	3B
1405/03/17	37,800	37,800	37,800	37,800	3.00	20	15K	569M
1405/03/16	37,800	37,800	37,800	37,800	3.00	5	470	18M
1405/03/13	36,700	36,700	36,700	36,700	2.95	9	15K	566M
1405/03/12	36,700	36,700	36,700	36,700	2.95	2	6K	224M
1405/03/11	35,900	35,900	35,900	35,650	2.15	72	344K	12B
1405/03/10	35,850	35,850	35,850	34,900	0.14	9	14K	520M
1405/03/09	35,800	35,800	35,800	34,850	0.14	6	12K	430M
1405/03/06	35,700	35,700	35,700	34,800	0.29	11	42K	2B
1405/03/05	35,700	35,700	35,700	34,800	0.29	11	42K	2B
1405/03/04	35,650	35,650	35,650	34,700	0.14	6	13K	453M
1405/03/03	35,050	35,050	35,050	34,650	1.76	26	280K	10B
1405/03/02	34,450	34,450	34,450	34,050	1.79	46	288K	10B
1405/02/30	33,650	33,650	33,650	33,450	2.29	42	377K	13B
1405/02/29	31,650	31,650	33,550	32,700	0.31	24	274K	9B
1404/12/09	33,550	33,550	33,550	32,700	0.31	2	50K	2B
1404/12/06	33,350	33,350	33,350	32,600	0.62	12	101K	3B
1404/12/05	33,300	33,300	33,300	32,400	0.15	2	18K	596M
1404/12/02	33,150	33,150	33,150	32,350	0.47	10	70K	2B
1404/11/29	33,150	33,150	33,150	32,200	0.0	2	375	12M
1404/11/28	33,150	33,150	33,150	32,200	0.0	5	5K	153M
1404/11/27	32,950	32,950	32,950	32,200	0.63	8	92K	3B
1404/11/26	32,850	32,850	32,850	32,000	0.31	11	40K	1B
1404/11/25	32,750	32,750	32,750	31,900	0.31	16	47K	2B
1404/11/21	32,750	32,750	32,750	31,800	0.0	8	6K	186M
1404/11/20	32,650	32,650	32,650	31,800	0.32	13	53K	2B
1404/11/19	32,550	32,550	32,550	31,700	0.16	12	15K	498M
1404/11/18	32,500	32,500	32,500	31,650	0.16	10	20K	659M
1404/11/14	32,300	32,300	32,300	31,600	0.64	7	92K	3B
1404/11/13	32,250	32,250	32,250	31,400	0.16	6	16K	511M
1404/11/12	32,000	32,000	32,000	31,350	0.80	20	118K	4B
1404/11/11	31,650	31,650	31,650	31,100	1.14	30	195K	6B
1404/11/08	31,550	31,550	31,550	30,750	0.33	14	41K	1B
1404/11/07	30,800	30,800	30,800	30,650	2.34	40	383K	12B
1404/11/06	30,250	30,250	30,250	29,950	1.87	36	303K	9B
1404/11/05	30,050	30,050	30,050	29,400	0.68	23	113K	3B
1404/11/04	29,900	29,900	29,900	29,200	0.52	23	81K	2B
1404/11/01	29,850	29,850	29,850	29,050	0.17	19	24K	713M
1404/10/30	29,800	29,800	29,800	29,000	0.17	13	21K	640M
1404/10/29	29,450	29,450	29,450	28,950	1.22	43	196K	6B
1404/10/28	28,100	28,100	28,750	28,600	2.33	138	744K	21B
1404/10/24	28,050	27,800	28,400	27,950	(2.44)	69	558K	16B
1404/10/23	28,050	28,050	28,250	28,650	(0.87)	32	149K	4B
1404/10/22	28,350	28,300	29,350	28,900	(0.86)	79	275K	8B
1404/10/21	28,350	28,350	29,500	29,150	(0.17)	20	48K	1B
1404/10/20	30,000	28,450	30,000	29,200	(0.34)	13	47K	1B
1404/10/17	30,100	28,400	30,100	29,300	0.17	21	110K	3B
1404/10/16	28,300	28,300	29,300	29,250	2.81	194	680K	20B
1404/10/15	27,750	27,750	28,950	28,450	0.0	37	148K	4B
1404/10/14	27,650	27,650	28,800	28,450	(0.18)	23	45K	1B
1404/10/10	29,000	27,750	29,000	28,500	1.06	64	233K	7B
1404/10/09	27,250	27,250	28,850	28,200	0.53	105	417K	12B
1404/10/08	27,350	27,350	28,500	28,050	(0.36)	34	82K	2B
1404/10/07	29,600	28,100	29,600	28,150	(2.76)	103	527K	15B
1404/10/06	29,800	28,150	29,800	28,950	(0.17)	40	69K	2B
1404/10/03	28,550	28,450	29,000	29,000	2.84	154	494K	14B
1404/10/02	28,800	28,500	28,800	28,200	0.71	65	133K	4B
1404/10/01	28,500	27,000	28,500	28,000	1.08	49	177K	5B
1404/09/30	28,300	28,300	28,300	27,700	0.73	45	105K	3B
1404/09/29	28,250	28,250	28,250	27,500	0.18	20	38K	1B
1404/09/26	27,950	27,200	28,000	27,450	0.92	35	169K	5B
1404/09/25	27,150	27,050	27,500	27,200	(2.33)	71	387K	10B
1404/09/24	27,800	27,600	28,000	27,850	(2.11)	103	357K	10B
1404/09/23	28,300	27,700	29,250	28,450	(0.35)	68	126K	4B
1404/09/22	27,500	27,500	29,000	28,550	1.24	72	202K	6B
1404/09/19	28,000	28,000	29,500	28,200	(2.25)	137	550K	16B
1404/09/18	28,850	28,850	28,850	28,850	(2.86)	8	32K	923M
1404/09/17	29,700	29,700	29,700	29,700	(2.94)	2	4K	105M
1404/09/16	30,600	30,600	30,600	30,600	(2.86)	6	14K	428M
1404/09/15	31,550	31,500	31,650	31,500	(2.93)	17	118K	4B
1404/09/12	31,700	31,700	32,550	32,450	2.53	133	396K	13B
1404/09/11	29,900	29,900	31,650	31,650	2.93	31	54K	2B
1404/09/10	30,400	30,400	32,200	30,750	(1.76)	101	316K	10B
1404/09/09	31,300	31,300	31,300	31,300	2.96	34	184K	6B
1404/09/08	28,750	28,750	30,450	30,400	2.70	48	243K	7B
1404/09/05	29,700	28,850	29,700	29,600	2.60	89	324K	10B
1404/09/04	28,850	28,850	28,850	28,850	2.85	58	203K	6B
1404/09/02	26,650	26,650	28,050	28,050	2.94	17	14K	401M
1404/09/01	27,100	27,100	27,250	27,250	2.83	64	302K	8B
1404/08/28	26,550	25,050	26,550	26,500	2.71	80	471K	12B
1404/08/27	25,800	25,800	25,800	25,800	2.99	37	84K	2B
1404/08/25	25,050	25,050	25,050	25,050	2.87	15	27K	681M
1404/08/24	23,150	23,150	24,350	24,350	2.96	31	111K	3B
1404/08/21	22,800	22,750	24,150	23,650	0.85	119	474K	11B
1404/08/20	23,450	23,450	23,600	23,450	(2.9)	73	415K	10B
1404/08/19	24,150	24,150	24,400	24,150	(2.82)	19	52K	1B
1404/08/18	24,650	24,650	25,850	24,850	(2.17)	31	91K	2B
1404/08/17	25,250	25,250	26,150	25,400	(2.31)	81	426K	11B
1404/08/14	25,800	25,750	27,000	26,000	(1.89)	40	142K	4B
1404/08/13	25,100	25,100	26,600	26,500	2.51	71	324K	9B
1404/08/12	24,800	24,550	25,850	25,850	2.99	40	206K	5B
1404/08/11	23,850	23,850	25,150	25,100	2.66	118	658K	16B
1404/08/10	24,450	23,750	24,450	24,450	2.95	92	588K	14B
1404/08/07	23,300	23,300	24,700	23,750	(1.04)	122	790K	19B
1404/08/06	24,650	23,900	24,700	24,000	(2.44)	60	159K	4B
1404/08/05	25,300	23,900	25,300	24,600	0.0	177	938K	23B
1404/08/04	24,600	24,500	24,600	24,600	2.93	106	779K	19B
1404/08/03	23,900	23,900	23,900	23,900	2.80	24	172K	4B
1404/07/30	22,400	22,250	23,300	23,250	2.65	52	258K	6B
1404/07/29	22,250	21,900	23,150	22,650	0.67	118	648K	15B
1404/07/28	23,550	22,350	23,650	22,500	(2.17)	191	989K	22B
1404/07/27	23,000	22,650	23,000	23,000	2.91	136	1M	24B
1404/07/26	22,200	22,000	22,400	22,350	2.76	103	496K	11B
1404/07/23	21,750	21,350	21,750	21,750	2.84	211	2M	35B
1404/07/22	20,900	20,900	21,150	21,150	2.92	57	340K	7B
1404/07/21	21,000	20,450	21,100	20,550	(2.38)	314	2M	40B
1404/07/20	20,950	20,950	22,100	21,050	(2.32)	408	4M	74B
1404/07/19	21,550	21,550	21,550	21,550	(2.93)	10	54K	1B
1404/07/13	22,200	22,200	22,200	22,200	(4.93)	3	7K	144M
1404/07/07	22,650	22,650	22,650	23,350	0.0	2	4K	101M
1404/07/06	22,650	22,650	22,650	23,350	0.0	1	20K	453M
1404/07/05	23,350	23,350	23,350	23,350	(4.89)	5	25K	594M
1404/06/26	24,550	24,550	24,550	24,550	(4.84)	2	5K	119M
1404/06/22	25,050	25,050	25,050	25,800	0.0	1	2K	50M
1404/06/18	25,050	25,050	25,050	25,800	0.0	1	2K	50M
1404/06/15	25,800	25,800	25,800	25,800	(4.97)	1	2K	50M
1404/05/26	27,150	27,150	27,150	27,150	(4.9)	3	7K	190M
1404/05/21	27,700	27,700	27,700	28,550	0.0	1	2K	51M
1404/05/18	28,550	28,550	28,550	28,550	(4.99)	2	5K	131M
1404/05/15	29,150	29,150	29,150	30,050	0.0	1	7K	204M
1404/05/14	29,150	29,150	29,150	30,050	0.0	3	11K	328M
1404/05/13	29,150	29,150	29,150	30,050	0.0	1	6K	175M
1404/05/12	29,150	29,150	29,150	30,050	0.0	1	5K	146M
1404/05/11	29,150	29,150	29,150	30,050	0.0	1	5K	146M
1404/04/29	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/04/28	30,550	30,550	30,550	31,450	0.0	1	500	15M
1404/04/25	30,550	30,550	30,550	31,450	0.0	1	500	15M
1404/04/24	29,900	29,900	29,900	31,450	0.0	2	4K	115M
1404/04/23	30,550	30,550	30,550	31,450	0.0	2	2K	66M
1404/04/22	30,550	30,550	30,550	31,450	0.0	1	500	15M
1404/04/21	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/04/18	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/04/17	30,550	30,550	30,550	31,450	0.0	1	500	15M
1404/04/16	29,900	29,900	29,900	31,450	0.0	1	500	15M
1404/04/10	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/04/08	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/04/07	30,550	30,550	30,550	31,450	0.0	1	1K	31M
1404/03/20	30,550	30,550	30,550	31,450	0.0	1	500	15M
1404/03/18	29,900	29,900	29,900	31,450	0.0	1	1K	30M
1404/03/13	30,550	30,550	30,550	31,450	0.0	1	1	31K
1404/03/12	30,550	30,550	30,550	31,450	0.0	2	1K	37M
1404/03/11	30,550	30,550	30,550	31,450	0.0	2	3K	101M
1404/03/10	30,550	30,550	30,550	31,450	0.0	1	2K	51M
1404/03/07	30,050	30,050	30,050	31,450	(0.47)	4	49K	1B
1404/03/06	30,700	30,700	30,700	31,600	0.0	1	1K	31M
1404/03/05	30,700	30,700	30,700	31,600	0.0	1	1K	31M
1404/03/04	30,700	30,700	30,700	31,600	0.0	1	1K	37M
1404/03/03	30,700	30,700	30,700	31,600	0.0	1	1K	31M
1404/02/31	30,700	30,700	30,700	31,600	0.0	2	6K	184M
1404/02/30	30,100	30,100	30,100	31,600	(0.16)	4	12K	361M
1404/02/28	30,750	30,750	30,750	31,650	0.0	1	2K	62M
1404/02/27	30,750	30,750	30,750	31,650	0.0	3	5K	152M
1404/02/23	30,750	30,750	30,750	31,650	0.0	4	4K	125M
1404/02/22	30,900	30,900	30,900	31,650	(0.63)	7	109K	3B
1404/02/15	30,900	30,900	30,900	31,850	0.0	1	3K	101M
1404/02/14	30,900	30,900	30,900	31,850	0.0	2	5K	154M
1404/02/13	30,900	30,900	30,900	31,850	0.0	1	3K	93M
1404/02/10	30,350	30,350	30,350	31,850	(0.16)	5	15K	467M
1404/02/09	30,950	30,950	30,950	31,900	0.0	1	3K	93M
1404/02/08	30,950	30,950	30,950	31,900	0.0	1	4K	124M
1404/02/07	30,950	30,950	30,950	31,900	0.0	1	4K	124M
1404/02/06	30,950	30,950	30,950	31,900	0.0	3	6K	176M
1404/02/03	30,950	30,950	30,950	31,900	0.0	2	8K	239M
1404/02/02	30,400	30,400	30,400	31,900	(0.16)	2	9K	274M
1404/02/01	31,000	31,000	31,000	31,950	0.0	1	5K	155M
1404/01/31	31,000	31,000	31,000	31,950	0.0	1	5K	155M
1404/01/30	31,050	31,050	31,050	31,950	(0.16)	12	24K	740M
1404/01/27	31,050	31,050	31,050	32,000	0.0	3	6K	186M
1404/01/26	31,100	31,100	31,100	32,000	(0.16)	5	15K	466M
1404/01/25	30,700	30,700	30,700	32,050	(0.77)	4	72K	2B
1404/01/24	31,350	31,350	31,350	32,300	0.0	1	2K	50M
1403/12/19	31,350	31,350	31,350	32,300	0.0	1	1K	34M
1403/12/18	31,350	31,350	31,350	32,300	0.0	1	3K	100M
1403/12/12	30,700	30,700	30,700	32,300	0.0	3	5K	151M
1403/12/11	31,350	31,350	31,350	32,300	0.0	1	2K	63M
1403/12/07	31,350	31,350	31,350	32,300	0.0	4	6K	201M
1403/12/06	31,400	31,400	31,400	32,300	(0.15)	5	23K	727M
1403/12/05	31,400	31,400	31,400	32,350	0.0	2	3K	100M
1403/12/04	30,750	30,750	30,750	32,350	0.0	3	5K	152M
1403/12/01	31,400	31,400	31,400	32,350	0.0	2	5K	164M
1403/11/30	31,400	31,400	31,400	32,350	0.0	4	5K	157M
1403/11/29	31,450	31,450	31,450	32,350	(0.15)	5	22K	693M
1403/11/28	31,450	31,450	31,450	32,400	0.0	1	2K	54M
1403/11/27	31,450	31,450	31,450	32,400	0.0	1	2K	48M
1403/11/23	31,700	31,700	31,700	32,400	(0.77)	8	112K	4B
1403/11/21	33,050	31,200	33,050	32,650	1.71	276	835K	27B
1403/11/17	32,150	31,350	32,150	32,100	2.72	197	797K	26B
1403/11/16	31,900	31,900	31,900	31,250	0.81	20	118K	4B
1403/11/15	31,200	31,200	31,200	31,000	2.31	53	369K	12B
1403/11/14	31,000	31,000	31,000	30,300	0.66	13	106K	3B
1403/11/13	30,100	29,400	30,100	30,100	2.91	93	630K	19B
1403/11/10	30,000	30,000	30,000	29,250	0.34	19	42K	1B
1403/11/08	29,900	29,900	29,900	29,150	0.34	12	53K	2B
1403/11/07	29,800	29,750	29,850	29,050	0.17	29	30K	883M
1403/11/06	28,950	28,950	29,050	29,000	2.65	114	447K	13B
1403/11/03	28,300	27,850	28,300	28,250	2.73	113	451K	13B
1403/11/02	26,850	26,150	27,650	27,500	2.42	125	546K	15B
1403/11/01	26,850	26,300	26,850	26,850	2.87	198	2M	63B
1403/10/30	26,700	26,700	26,700	26,100	0.58	21	79K	2B
1403/10/29	26,450	26,450	26,450	25,950	0.97	21	157K	4B
1403/10/26	25,950	25,950	25,950	25,700	1.98	44	300K	8B
1403/10/24	25,550	25,550	25,550	25,200	1.41	62	251K	6B
1403/10/23	25,000	24,700	25,000	24,850	2.26	100	377K	9B
1403/10/22	24,300	23,800	24,300	24,300	2.97	91	568K	14B
1403/10/19	24,100	24,100	24,100	23,600	0.85	31	129K	3B
1403/10/18	24,050	24,050	24,050	23,400	0.21	11	22K	533M
1403/10/17	23,850	23,850	23,850	23,350	0.65	27	108K	3B
1403/10/16	23,700	23,700	23,700	23,200	0.65	8	124K	3B
1403/10/15	23,300	23,300	23,300	23,050	1.77	15	275K	6B
1403/10/12	23,150	23,150	23,150	22,650	0.67	13	109K	3B
1403/10/11	23,050	23,050	23,050	22,500	0.45	9	57K	1B
1403/10/10	22,750	22,750	22,750	22,400	1.36	23	217K	5B
1403/10/09	22,600	22,600	22,600	22,100	0.68	8	105K	2B
1403/10/08	22,350	22,350	22,350	21,950	1.15	10	185K	4B
1403/10/05	22,050	20,850	22,050	21,700	1.17	39	286K	6B
1403/10/04	22,000	22,000	22,000	21,450	0.23	9	23K	510M
1403/10/03	21,950	21,950	21,950	21,400	0.23	9	31K	678M
1403/10/02	21,900	21,900	21,900	21,350	0.23	11	35K	765M
1403/10/01	21,750	21,750	21,750	21,300	0.71	8	115K	2B
1403/09/28	21,500	21,500	21,500	21,150	1.20	27	209K	5B
1403/09/27	21,350	21,350	21,350	20,900	0.72	23	133K	3B
1403/09/26	21,000	21,000	21,000	20,750	1.72	43	288K	6B
1403/09/25	20,800	20,800	20,800	20,400	0.99	24	144K	3B
1403/09/24	20,700	20,700	20,700	20,200	0.50	22	86K	2B
1403/09/21	20,650	20,650	20,650	20,100	0.25	9	41K	854M
1403/09/20	20,500	20,500	20,500	20,050	0.50	28	94K	2B
1403/09/19	20,000	19,450	20,000	19,950	2.57	111	836K	17B
1403/09/18	19,450	19,400	20,150	19,450	(2.75)	76	832K	16B
1403/09/17	19,950	19,950	20,000	20,000	(2.68)	43	418K	8B
1403/09/14	20,050	20,050	20,800	20,550	(0.48)	25	94K	2B
1403/09/13	21,450	20,300	21,450	20,650	(1.2)	35	237K	5B
1403/09/12	20,600	20,600	21,100	20,900	(1.42)	51	251K	5B
1403/09/11	20,600	20,600	20,600	21,200	0.0	3	16K	330M
1403/09/10	20,650	20,650	20,650	21,200	(0.24)	8	50K	1B
1403/09/06	20,700	20,700	20,700	21,250	(0.23)	13	45K	939M
1403/09/05	20,900	20,900	21,300	21,300	(0.93)	60	193K	4B
1403/09/04	21,100	21,100	21,100	21,500	(1.15)	36	167K	4B
1403/09/03	21,100	21,100	21,100	21,750	0.0	1	8K	179M
1403/08/30	21,150	21,150	21,150	21,750	(0.23)	3	23K	486M
1403/08/29	21,250	21,250	21,550	21,800	(0.46)	15	57K	1B
1403/08/28	21,550	21,550	21,550	21,900	(1.35)	28	217K	5B
1403/08/27	21,750	21,750	22,150	22,200	(0.89)	33	160K	3B
1403/08/26	22,000	22,000	23,250	22,400	(1.1)	30	186K	4B
1403/08/22	22,000	22,000	22,000	22,650	0.0	1	3K	70M
1403/08/21	22,250	22,250	22,250	22,650	(1.09)	8	163K	4B
1403/08/20	22,300	22,300	22,300	22,900	(0.22)	5	38K	841M
1403/08/19	22,450	22,450	22,450	22,950	(0.65)	11	222K	5B
1403/08/14	22,050	22,050	22,050	23,100	(0.43)	5	64K	1B
1403/08/12	22,550	22,550	22,550	23,200	0.0	1	2K	50M
1403/07/28	22,050	22,050	22,050	23,200	0.0	1	10K	220M
1403/07/24	22,550	22,550	22,550	23,200	0.0	2	12K	276M
1403/07/21	22,550	22,550	22,550	23,200	0.0	1	9K	200M
1403/07/18	23,000	23,000	23,000	23,200	0.0	2	4K	101M
1403/07/16	23,000	23,000	23,000	23,200	0.0	2	28K	644M
1403/07/15	23,000	23,000	23,000	23,200	0.0	1	22K	494M
1403/07/11	23,000	23,000	23,000	23,200	0.0	1	1	23K
1403/07/02	22,100	22,100	22,100	23,200	(0.22)	19	147K	3B
1403/06/26	22,600	22,600	22,600	23,250	0.0	2	5K	113M
1403/06/25	22,600	22,600	22,600	23,250	0.0	1	2K	56M
1403/06/24	22,100	22,100	22,100	23,250	0.0	1	2K	50M
1403/06/20	22,600	22,600	22,600	23,250	0.0	1	2K	51M
1403/06/19	22,600	22,600	22,600	23,250	0.0	2	5K	107M
1403/06/18	22,600	22,600	22,600	23,250	0.0	2	4K	84M
1403/06/17	22,600	22,600	22,600	23,250	0.0	7	8K	175M
1403/06/13	22,850	22,850	23,600	23,250	(0.21)	42	646K	15B
1403/06/11	22,850	22,850	22,850	23,300	0.0	4	35K	800M
1403/06/10	23,100	22,850	23,700	23,300	0.0	32	102K	2B
1403/06/07	23,750	23,750	23,750	23,300	0.0	7	9K	222M
1403/06/06	23,650	22,850	23,650	23,300	0.0	11	39K	920M
1403/06/05	22,850	22,850	23,750	23,300	0.0	57	368K	9B
1403/06/03	22,850	22,850	22,850	23,300	0.0	7	61K	1B
1403/05/31	22,850	22,850	22,850	23,300	0.0	6	87K	2B
1403/05/30	22,850	22,850	22,850	23,300	0.0	9	148K	3B
1403/05/29	22,850	22,850	22,850	23,300	0.0	10	166K	4B
1403/05/28	22,850	22,850	22,850	23,300	0.0	6	22K	508M
1403/05/27	22,850	22,850	22,850	23,300	0.0	26	216K	5B
1403/05/24	23,100	23,100	23,100	23,300	0.0	4	16K	365M
1403/05/23	23,100	23,100	23,100	23,300	0.0	1	2K	51M
1403/05/21	23,100	23,100	23,100	23,300	0.0	3	24K	561M
1403/05/20	23,100	23,100	23,150	23,300	0.0	46	178K	4B
1403/05/16	23,500	23,100	23,500	23,300	0.0	89	620K	14B
1403/05/15	23,100	23,100	23,500	23,300	0.0	56	633K	15B
1403/04/27	24,300	24,300	24,300	24,050	0.84	23	168K	4B
1403/04/24	24,200	24,200	24,200	23,850	0.42	13	103K	3B
1403/04/23	24,150	24,150	24,150	23,750	0.21	13	46K	1B
1403/04/20	24,100	24,100	24,100	23,700	0.21	16	70K	2B
1403/04/19	24,000	24,000	24,000	23,650	0.42	9	82K	2B
1403/04/18	23,550	23,250	23,550	23,550	1.95	160	2M	38B
1403/04/17	23,450	23,450	23,450	23,100	0.43	14	100K	2B
1403/04/16	23,300	23,300	23,300	23,000	0.66	10	157K	4B
1403/04/13	23,300	23,300	23,300	22,850	0.0	16	15K	351M
1403/04/12	23,250	23,250	23,250	22,850	0.22	17	66K	2B
1403/04/11	23,250	23,250	23,250	22,800	0.0	3	3K	81M
1403/04/10	23,150	23,150	23,150	22,800	0.44	12	109K	3B
1403/04/09	23,100	23,100	23,100	22,700	0.22	10	57K	1B
1403/04/06	23,050	23,050	23,050	22,650	0.22	5	26K	608M
1403/04/04	22,950	22,950	22,950	22,600	0.44	9	85K	2B
1403/04/03	22,500	22,500	22,500	22,500	1.81	29	476K	11B
1403/04/02	22,200	21,500	22,200	22,100	1.38	63	752K	17B
1403/03/30	22,050	21,250	22,050	21,800	0.69	374	5M	103B
1403/03/29	21,650	21,650	21,650	21,650	1.88	12	138K	3B
1403/03/27	21,250	21,250	21,250	21,250	1.92	14	148K	3B
1403/03/26	20,850	20,850	20,850	20,850	1.76	11	45K	934M
1403/03/23	20,490	20,490	20,490	20,490	1.99	6	25K	509M
1403/03/22	20,090	20,090	20,090	20,090	1.98	7	20K	410M
1403/03/21	19,700	19,700	19,700	19,700	1.97	5	10K	201M
1403/03/20	19,690	19,690	19,690	19,320	0.05	5	11K	212M
1403/03/19	19,680	19,680	19,680	19,310	0.05	6	17K	336M
1403/03/16	19,680	19,680	19,680	19,300	0.0	2	300	6M
1403/03/13	19,670	19,670	19,670	19,300	0.05	1	10K	203M
1403/03/12	19,670	19,670	19,670	19,290	0.0	1	500	10M
1403/03/09	19,660	19,660	19,660	19,290	0.05	2	15K	295M
1403/03/08	19,660	19,660	19,660	19,280	0.0	1	3K	59M
1403/03/07	19,650	19,650	19,650	19,280	0.05	5	15K	293M
1403/03/06	19,270	19,270	19,270	19,270	1.96	40	605K	12B
1403/03/05	19,270	19,270	19,270	18,900	0.0	1	5K	96M
1403/03/01	19,240	19,240	19,240	18,900	0.16	3	50K	962M
1403/02/30	19,200	19,200	19,200	18,870	0.21	5	55K	1B
1403/02/29	19,170	19,170	19,170	18,830	0.16	2	42K	806M
1403/02/26	19,150	19,150	19,150	18,800	0.11	7	34K	651M
1403/02/25	19,150	19,150	19,150	18,780	0.0	4	6K	115M
1403/02/24	19,090	19,090	19,090	18,780	0.32	8	83K	2B
1403/02/23	19,080	19,080	19,080	18,720	0.05	3	18K	341M
1403/02/22	19,060	19,060	19,060	18,710	0.11	7	24K	463M
1403/02/19	19,020	19,020	19,020	18,690	0.21	10	54K	1B
1403/02/18	18,970	18,970	18,970	18,650	0.27	10	74K	1B
1403/02/17	18,600	17,890	18,600	18,600	1.97	100	1M	26B
1403/02/16	18,240	18,240	18,240	18,240	1.96	14	11K	206M
1403/02/12	17,890	17,890	17,890	17,890	2.00	10	12K	216M
1403/02/11	17,540	17,540	17,540	17,540	1.98	11	12K	217M
1403/02/10	17,200	17,200	17,200	17,200	1.96	11	12K	212M
1403/02/05	16,870	16,870	16,870	16,870	2.00	16	13K	219M
1403/02/04	16,540	16,540	16,540	16,540	1.97	8	13K	219M
1403/02/03	16,220	16,220	16,220	16,220	1.95	9	13K	211M
1403/01/29	15,910	15,910	15,910	15,910	0.95	6	4K	69M
1403/01/28	15,760	15,760	15,760	15,760	0.96	2	3K	47M
1403/01/27	15,610	15,610	15,610	15,610	0.97	7	7K	115M
1403/01/26	15,460	15,460	15,460	15,460	0.98	3	3K	39M
1403/01/25	15,310	15,310	15,310	15,310	2.00	9	27K	414M
1403/01/21	15,010	15,010	15,010	15,010	1.97	9	14K	206M
1403/01/18	14,720	14,720	14,720	14,720	1.94	13	24K	360M
1402/12/23	14,440	14,440	14,440	14,440	1.98	7	13K	183M
1402/11/24	14,160	14,160	14,160	14,160	1.94	4	94K	1B
1402/11/09	13,890	13,890	13,890	13,890	1.98	7	12K	169M
1402/11/08	13,620	13,620	13,620	13,620	1.95	13	15K	205M
1402/11/04	13,360	13,360	13,360	13,360	1.98	7	11K	150M
1402/11/01	13,100	13,100	13,100	13,100	1.95	7	10K	137M
1402/10/27	12,850	12,850	12,850	12,850	1.98	6	8K	105M
1402/10/24	12,600	12,600	12,600	12,600	1.94	4	10K	126M
1402/10/18	12,360	12,360	12,360	12,360	1.98	11	8K	100M
1402/10/17	12,120	12,120	12,120	12,120	1.93	4	8K	101M
1402/10/13	11,890	11,890	11,890	11,890	1.97	4	17K	207M
1402/10/10	11,660	11,660	11,660	11,660	1.92	6	9K	101M
1402/10/06	11,440	11,440	11,440	11,440	1.96	9	117K	1B
1402/10/05	11,220	11,220	11,220	11,220	2.00	18	423K	5B
1402/09/14	11,000	11,000	11,000	11,000	1.95	4	10K	114M
1402/09/12	10,790	10,790	10,790	10,790	1.98	2	11K	117M
1402/09/11	10,580	10,580	10,580	10,580	1.93	6	11K	117M
1402/09/08	10,380	10,380	10,380	10,380	1.96	6	11K	109M
1402/09/07	10,180	10,180	10,180	10,180	1.90	2	12K	120M
1402/07/22	9,990	9,990	9,990	9,990	1.94	5	11K	105M
1402/07/15	9,800	9,800	9,800	9,800	1.98	6	13K	125M
1402/07/04	9,610	9,610	9,610	9,610	1.91	12	10K	100M
1402/06/28	9,430	9,430	9,430	9,430	1.95	5	11K	101M
1402/06/19	9,250	9,250	9,250	9,250	1.98	3	14K	129M
1402/06/18	9,070	9,070	9,070	9,070	1.91	5	16K	148M
1402/05/31	8,900	8,900	8,900	8,900	0.91	5	18K	156M
1402/05/30	8,820	8,820	8,820	8,820	0.92	6	25K	220M
1402/05/29	8,740	8,740	8,740	8,740	0.92	7	20K	175M
1402/05/28	8,660	8,660	8,660	8,660	0.93	9	78K	679M
1402/05/25	8,580	8,580	8,580	8,580	0.94	7	30K	259M
1402/05/24	8,500	8,500	8,500	8,500	0.95	9	21K	174M
1402/05/21	8,420	8,420	8,420	8,420	0.96	7	23K	196M
1402/03/24	8,340	8,340	8,340	8,340	0.97	5	56K	468M
1402/03/23	8,260	8,260	8,260	8,260	0.98	5	40K	328M
1402/03/21	8,180	8,180	8,180	8,180	0.99	5	34K	281M
1402/03/20	8,100	8,100	8,100	8,100	1.00	8	70K	569M
1402/03/10	8,020	8,020	8,020	8,020	0.88	4	4K	35M
1402/03/03	7,950	7,950	7,950	7,950	0.89	1	52K	413M
1402/03/02	7,880	7,880	7,880	7,880	0.90	3	2K	13M
1402/03/01	7,880	7,880	7,880	7,810	0.0	1	8K	67M
1402/02/31	7,880	7,880	7,880	7,810	0.0	1	5K	36M
1402/02/30	7,880	7,880	7,880	7,810	0.0	7	8K	61M
1402/02/27	7,950	7,950	7,950	7,810	0.13	3	29K	231M
1402/02/25	7,870	7,870	7,870	7,800	0.0	2	2K	20M
1402/02/24	7,860	7,860	7,860	7,800	0.13	3	78K	613M
1402/02/23	7,860	7,860	7,860	7,790	0.0	5	33K	261M
1402/02/20	7,860	7,860	7,860	7,790	0.0	4	22K	173M
1402/02/18	7,840	7,840	7,840	7,790	0.26	8	138K	1B
1402/02/17	7,820	7,820	7,820	7,770	0.26	11	201K	2B
1402/02/16	7,820	7,820	7,820	7,750	0.0	7	21K	161M
1402/02/13	7,820	7,820	7,820	7,750	0.0	3	6K	50M
1402/02/12	7,820	7,820	7,820	7,750	0.0	5	5K	40M
1402/02/11	7,810	7,810	7,810	7,750	0.13	15	86K	670M
1402/02/10	7,790	7,790	7,790	7,740	0.26	14	199K	2B
1402/02/09	7,790	7,790	7,790	7,720	0.0	3	6K	47M
1402/02/06	7,780	7,780	7,780	7,720	0.13	9	113K	882M
1402/02/05	7,770	7,770	7,770	7,710	0.13	14	123K	954M
1402/02/04	7,710	7,710	7,710	7,700	0.79	19	534K	4B
1401/09/16	7,590	7,580	7,720	7,640	(0.13)	91	180K	1B
1401/09/15	7,660	7,550	7,660	7,650	0.79	89	310K	2B
1401/09/14	7,600	7,460	7,600	7,590	0.80	125	359K	3B
1401/09/13	7,410	7,410	7,550	7,530	0.67	318	955K	7B
1401/09/09	7,420	7,420	7,420	7,490	0.0	1	5K	37M
1401/09/08	7,430	7,430	7,430	7,490	(0.13)	8	29K	218M
1401/09/07	7,430	7,430	7,430	7,500	0.0	1	5K	37M
1401/09/06	7,440	7,440	7,440	7,500	(0.13)	10	34K	254M
1401/09/05	7,500	7,500	7,500	7,510	(0.79)	71	262K	2B
1401/09/02	7,540	7,540	7,540	7,570	(0.53)	48	170K	1B
1401/09/01	7,560	7,560	7,560	7,610	(0.26)	24	87K	661M
1401/08/30	7,600	7,600	7,600	7,630	(0.52)	39	192K	1B
1401/08/29	7,610	7,610	7,610	7,670	(0.13)	8	26K	196M
1401/08/25	7,620	7,620	7,620	7,680	(0.13)	11	30K	232M
1401/08/24	7,630	7,630	7,630	7,690	(0.13)	8	29K	217M
1401/08/23	7,640	7,640	7,640	7,700	(0.13)	11	37K	282M
1401/08/22	7,640	7,640	7,640	7,710	0.0	2	5K	40M
1401/08/21	7,650	7,650	7,650	7,710	(0.13)	11	43K	331M
1401/08/18	7,660	7,660	7,660	7,720	(0.13)	10	28K	217M
1401/08/17	7,680	7,680	7,680	7,730	(0.26)	22	94K	722M
1401/08/16	7,680	7,680	7,680	7,750	0.0	2	1K	11M
1401/08/15	7,680	7,680	7,680	7,750	0.0	14	19K	147M
1401/08/14	7,750	7,750	7,770	7,750	(0.9)	103	487K	4B
1401/08/11	7,820	7,820	7,820	7,820	(0.89)	8	32K	250M
1401/08/10	7,890	7,890	7,890	7,890	(0.88)	6	14K	108M
1401/08/09	7,960	7,960	7,960	7,960	(1.0)	6	13K	104M
1401/08/08	8,040	8,040	8,040	8,040	(0.99)	5	22K	178M
1401/08/07	8,050	8,050	8,050	8,120	(0.12)	6	23K	188M
1401/08/03	8,060	8,060	8,060	8,130	(0.12)	5	22K	181M
1401/08/02	8,070	8,070	8,070	8,140	(0.12)	6	21K	168M
1401/08/01	8,090	8,090	8,090	8,150	(0.24)	21	58K	471M
1401/07/26	8,090	8,090	8,090	8,170	0.0	3	2K	18M
1401/07/25	8,010	8,010	8,010	8,170	0.0	4	4K	31M
1401/07/24	8,090	8,090	8,090	8,170	0.0	1	764	6M
1401/07/23	8,090	8,090	8,090	8,170	0.0	2	2K	13M
1401/07/19	8,090	8,090	8,090	8,170	0.0	1	1K	9M
1401/07/17	8,010	8,010	8,010	8,170	0.0	4	7K	59M
1401/07/12	8,090	8,090	8,090	8,170	0.0	4	6K	49M
1401/07/11	8,090	8,090	8,090	8,170	0.0	2	1K	12M
1401/07/10	8,090	8,090	8,090	8,170	0.0	2	2K	13M
1401/07/09	8,090	8,090	8,090	8,170	0.0	8	10K	82M
1401/07/06	8,170	8,170	8,190	8,170	(0.97)	33	667K	5B
1401/07/04	8,170	8,170	8,170	8,250	0.0	2	4K	35M
1401/07/02	8,170	8,170	8,170	8,250	0.0	3	2K	20M
1401/06/30	8,180	8,180	8,190	8,250	(1.08)	27	163K	1B
1401/06/29	8,260	8,260	8,260	8,340	0.0	3	2K	19M
1401/06/27	8,260	8,260	8,260	8,340	0.0	3	3K	26M
1401/06/23	8,260	8,260	8,260	8,340	0.0	3	4K	31M
1401/06/22	8,270	8,270	8,270	8,340	(0.12)	1	25K	209M
1401/06/21	8,430	8,270	8,430	8,350	0.0	8	8K	63M
1401/06/20	8,340	8,340	8,490	8,350	(0.83)	32	570K	5B
1401/06/19	8,340	8,340	8,340	8,420	0.0	1	2K	13M
1401/06/16	8,500	8,340	8,500	8,420	0.0	19	27K	222M
1401/06/15	8,330	8,330	8,490	8,420	0.12	67	232K	2B
1401/06/14	8,340	8,340	8,340	8,410	(0.12)	3	51K	428M
1401/06/13	8,340	8,340	8,340	8,420	0.0	3	1K	11M
1401/06/12	8,340	8,340	8,340	8,420	0.0	1	2K	20M
1401/06/09	8,350	8,350	8,380	8,420	(0.12)	26	35K	292M
1401/06/08	8,380	8,380	8,380	8,430	(0.35)	11	126K	1B
1401/06/07	8,560	8,400	8,560	8,460	(0.24)	42	187K	2B
1401/06/06	8,410	8,410	8,560	8,480	(0.12)	27	51K	432M
1401/06/05	8,600	8,440	8,600	8,490	(0.35)	70	189K	2B
1401/06/02	8,570	8,410	8,570	8,520	0.35	48	107K	913M
1401/06/01	8,450	8,450	8,610	8,490	(0.47)	100	726K	6B
1401/05/31	8,450	8,450	8,450	8,530	0.0	2	2K	14M
1401/05/30	8,450	8,450	8,450	8,530	0.0	13	13K	109M
1401/05/29	8,500	8,500	8,500	8,530	(0.58)	11	188K	2B
1401/04/26	8,500	8,500	8,500	8,580	0.0	5	2K	21M
1401/04/25	8,580	8,580	8,700	8,580	(0.92)	92	576K	5B
1401/04/18	8,580	8,580	8,580	8,660	0.0	3	8K	73M
1401/04/15	8,580	8,580	8,580	8,660	0.0	1	1K	9M
1401/04/14	8,610	8,610	8,610	8,660	(0.35)	6	124K	1B
1401/04/13	8,610	8,610	8,610	8,690	0.0	5	15K	126M
1401/04/12	8,610	8,610	8,610	8,690	0.0	2	3K	26M
1401/04/11	8,610	8,610	8,610	8,690	0.0	2	2K	14M
1401/04/08	8,620	8,620	8,620	8,690	(0.11)	11	19K	162M
1401/04/07	8,540	8,540	8,540	8,700	(0.11)	5	18K	158M
1401/04/06	8,630	8,630	8,630	8,710	0.0	3	6K	55M
1401/04/05	8,630	8,630	8,630	8,710	0.0	1	1K	9M
1401/04/04	8,630	8,630	8,630	8,710	0.0	5	2K	21M
1401/04/01	8,630	8,630	8,630	8,710	0.0	1	3K	28M
1401/03/31	8,630	8,630	8,630	8,710	0.0	6	7K	57M
1401/03/30	8,580	8,580	8,580	8,710	(0.46)	11	74K	634M
1401/03/25	8,680	8,680	8,680	8,750	(0.11)	7	31K	266M
1401/03/24	8,680	8,680	8,680	8,760	0.0	7	12K	102M
1401/03/23	8,680	8,680	8,680	8,760	0.0	11	14K	118M
1401/03/22	8,690	8,690	8,690	8,760	(0.11)	13	23K	198M
1401/03/21	8,710	8,710	8,720	8,770	(0.23)	28	74K	649M
1401/03/18	8,730	8,730	8,850	8,790	(0.23)	57	86K	751M
1401/03/17	8,880	8,720	8,880	8,810	0.11	48	81K	712M
1401/03/16	8,670	8,670	8,830	8,800	0.57	60	664K	6B
1401/03/11	8,680	8,680	8,690	8,750	(0.11)	27	46K	400M
1401/03/10	8,680	8,680	8,680	8,760	0.0	6	4K	38M
1401/03/09	8,680	8,680	8,680	8,760	0.0	1	987	9M
1401/03/08	8,680	8,680	8,680	8,760	0.0	6	4K	37M
1401/03/07	8,820	8,660	8,820	8,760	0.23	94	191K	2B
1401/03/04	8,620	8,620	8,780	8,740	0.46	93	403K	4B
1401/03/03	8,620	8,620	8,620	8,700	0.0	7	16K	140M
1401/03/02	8,630	8,630	8,630	8,700	(0.11)	13	24K	210M
1401/03/01	8,630	8,630	8,630	8,710	0.0	4	6K	52M
1401/02/31	8,650	8,650	8,650	8,710	(0.23)	21	58K	503M
1401/02/28	8,700	8,700	8,800	8,730	(0.57)	92	214K	2B
1401/02/27	8,700	8,700	8,700	8,780	0.0	4	12K	108M
1401/02/26	8,730	8,730	8,830	8,780	(0.34)	40	117K	1B
1401/02/25	8,760	8,760	8,830	8,810	(0.34)	36	114K	998M
1401/02/24	8,830	8,830	8,960	8,840	(0.79)	52	255K	2B
1401/02/21	8,830	8,830	8,830	8,910	0.0	4	6K	52M
1401/02/20	8,840	8,840	8,840	8,910	(0.11)	7	30K	266M
1401/02/19	8,840	8,840	8,840	8,920	0.0	3	7K	60M
1401/02/18	8,850	8,850	8,850	8,920	(0.11)	12	27K	242M
1401/02/17	8,910	8,910	9,070	8,930	(0.67)	61	303K	3B
1401/02/12	8,910	8,910	8,910	8,990	0.0	6	14K	124M
1401/02/11	8,910	8,910	8,910	8,990	(0.11)	7	17K	155M
1401/02/10	8,910	8,910	8,910	9,000	0.0	18	14K	122M
1401/02/07	8,930	8,930	8,930	9,000	(0.22)	34	53K	478M
1401/02/06	9,060	8,970	9,140	9,020	(0.44)	86	217K	2B
1401/02/05	9,200	9,020	9,200	9,060	(0.55)	87	164K	1B
1401/02/04	9,130	8,950	9,130	9,110	0.77	83	237K	2B
1401/01/31	9,100	9,100	9,100	9,040	0.33	30	89K	809M
1401/01/30	9,010	8,670	9,010	9,010	1.92	93	291K	3B
1401/01/29	8,890	8,890	8,890	8,840	0.34	20	89K	793M
1401/01/28	8,880	8,880	8,880	8,810	0.11	8	50K	444M
1401/01/27	8,870	8,870	8,870	8,800	0.11	10	25K	223M
1401/01/24	8,780	8,780	8,800	8,790	1.85	63	301K	3B
1401/01/23	8,690	8,690	8,690	8,630	0.23	9	56K	489M
1401/01/22	8,670	8,670	8,670	8,610	0.23	20	62K	541M
1401/01/21	8,550	8,530	8,690	8,590	(0.23)	95	298K	3B
1401/01/20	8,590	8,590	8,740	8,610	(0.69)	67	232K	2B
1401/01/17	8,620	8,620	8,750	8,670	(0.34)	48	116K	1B
1401/01/16	8,780	8,620	8,780	8,700	0.0	145	620K	5B
1401/01/15	8,520	8,520	8,860	8,700	0.12	217	903K	8B
1401/01/14	8,690	8,690	8,690	8,690	(0.91)	4	19K	163M
1401/01/10	8,770	8,770	8,770	8,770	(0.9)	4	2K	22M
1401/01/09	8,850	8,850	8,850	8,850	(0.9)	3	10K	91M
1401/01/07	8,770	8,770	8,770	8,930	(0.11)	6	11K	99M
1401/01/06	8,860	8,860	8,860	8,940	0.0	11	9K	82M
1400/12/28	8,860	8,860	8,860	8,940	0.0	3	2K	21M
1400/12/25	8,860	8,860	8,860	8,940	0.0	3	2K	16M
1400/12/24	8,770	8,770	8,770	8,940	0.0	1	580	5M
1400/12/18	8,770	8,770	8,770	8,940	0.0	5	6K	49M
1400/12/16	8,860	8,860	8,860	8,940	0.0	2	1K	10M
1400/12/14	8,770	8,770	8,770	8,940	0.0	3	2K	20M
1400/12/11	8,870	8,870	8,870	8,940	(0.11)	7	26K	229M
1400/12/09	8,880	8,880	8,880	8,950	(0.11)	11	18K	160M
1400/12/08	8,880	8,880	8,880	8,960	0.0	2	6K	52M
1400/12/07	8,850	8,850	8,850	8,960	(0.78)	14	111K	981M
1400/12/04	8,950	8,950	8,950	9,030	(0.11)	14	36K	321M
1400/12/03	8,950	8,950	8,950	9,040	0.0	2	2K	19M
1400/12/02	9,000	9,000	9,000	9,040	(0.55)	24	168K	2B
1400/12/01	9,290	8,930	9,290	9,090	(0.22)	493	2M	15B
1400/11/30	9,110	9,110	9,110	9,110	1.00	10	21K	194M
1400/11/27	9,020	9,020	9,020	9,020	0.89	2	601	5M
1400/11/25	8,940	8,940	8,940	8,940	0.90	3	4K	36M
1400/11/24	8,860	8,860	8,860	8,860	1.96	6	24K	210M
1400/11/23	8,690	8,690	8,690	8,690	0.93	12	12K	106M
1400/11/20	8,610	8,610	8,610	8,610	0.94	5	7K	57M
1400/11/19	8,530	8,530	8,530	8,530	0.95	5	2K	18M
1400/11/18	8,450	8,450	8,450	8,450	1.93	1	600	5M
1400/11/17	8,290	8,290	8,290	8,290	0.97	3	10K	86M
1400/11/16	8,210	8,210	8,210	8,210	0.98	2	11	90K
1400/11/13	8,130	8,130	8,130	8,130	0.99	4	951	8M
1400/11/12	8,050	8,050	8,050	8,050	1.90	5	4K	30M
1400/11/11	7,900	7,900	7,900	7,900	0.89	4	11K	88M
1400/11/10	7,830	7,830	7,830	7,830	0.90	3	11K	87M
1400/11/09	7,760	7,760	7,760	7,760	0.91	2	2K	13M
1400/11/06	7,690	7,690	7,690	7,690	1.99	3	2K	12M
1400/11/05	7,540	7,540	7,540	7,540	0.94	2	949	7M
1400/11/04	7,470	7,470	7,470	7,470	0.95	2	2K	19M
1400/11/03	7,400	7,400	7,400	7,400	0.95	3	1K	8M
1400/11/02	7,330	7,330	7,330	7,330	1.95	2	2K	12M
1400/10/29	7,190	7,190	7,190	7,190	0.98	2	3K	24M
1400/10/28	7,120	7,120	7,120	7,120	0.99	6	29K	208M
1400/10/27	7,050	7,050	7,050	7,050	0.86	1	6K	40M
1400/10/26	6,990	6,990	6,990	6,990	1.90	3	3K	22M
1400/10/25	6,860	6,860	6,860	6,860	0.88	3	6K	39M
1400/10/22	6,800	6,800	6,800	6,800	0.89	3	2K	13M
1400/10/21	6,740	6,740	6,740	6,740	0.90	1	10	67K
1400/10/20	6,680	6,680	6,680	6,680	1.98	5	8K	51M
1400/10/19	6,550	6,550	6,550	6,550	0.92	1	1K	7M
1400/10/18	6,490	6,490	6,490	6,490	0.95	3	2K	10M
1400/10/15	6,429	6,429	6,429	6,429	0.99	3	855	5M
1400/10/14	6,366	6,366	6,366	6,366	1.99	1	10K	64M
1400/10/13	6,242	6,242	6,242	6,242	0.99	2	1K	6M
1400/10/12	6,181	6,181	6,181	6,181	1.00	3	27K	165M
1400/10/11	6,120	6,120	6,120	6,120	0.99	2	851	5M
1400/10/08	6,176	6,176	6,176	6,060	0.08	1	17K	105M
1400/10/07	6,114	6,114	6,114	6,055	0.02	1	7K	43M
1400/10/04	6,142	6,142	6,142	6,054	0.53	4	111K	684M
1400/09/29	6,081	6,081	6,081	6,022	0.02	1	6K	36M
1400/09/28	6,120	6,120	6,120	6,021	0.35	5	74K	453M
1400/09/27	6,057	6,057	6,057	6,000	0.03	2	14K	84M
1400/09/24	6,054	6,054	6,054	5,998	0.05	8	20K	122M
1400/09/23	6,041	6,041	6,041	5,995	0.22	7	95K	572M
1400/09/22	6,020	6,020	6,020	5,982	1.36	42	289K	2B
1400/09/16	6,015	6,015	6,015	5,902	0.07	5	15K	89M
1400/09/13	5,955	5,955	5,955	5,898	0.02	2	10K	61M
1400/09/10	6,007	6,007	6,007	5,897	0.12	7	25K	148M
1400/09/09	5,941	5,941	5,941	5,890	0.12	3	54K	321M
1400/09/08	5,941	5,941	5,941	5,883	0.0	1	899	5M
1400/09/02	5,941	5,941	5,941	5,883	0.0	3	2K	11M
1400/09/01	5,941	5,941	5,941	5,883	0.0	2	2K	14M
1400/08/30	5,999	5,999	5,999	5,883	0.02	2	3K	20M
1400/08/29	5,940	5,940	5,940	5,882	0.0	1	2K	12M
1400/08/24	5,985	5,985	5,985	5,882	0.24	3	53K	316M
1400/08/22	5,916	5,916	5,916	5,868	0.17	9	73K	433M
1400/08/19	5,916	5,916	5,916	5,858	0.0	1	1K	6M
1400/08/18	5,970	5,970	5,970	5,858	0.09	8	19K	112M
1400/08/17	5,910	5,910	5,910	5,853	0.02	2	5K	30M
1400/08/11	5,909	5,909	5,909	5,852	0.02	3	6K	38M
1400/08/10	5,904	5,904	5,904	5,851	0.09	3	35K	207M
1400/08/08	5,941	5,941	5,941	5,846	0.36	7	78K	462M
1400/07/28	5,883	5,883	5,883	5,825	0.0	1	157	924K
1400/07/27	5,883	5,883	5,883	5,825	0.0	1	500	3M
1400/07/25	5,901	5,901	5,901	5,825	0.67	5	145K	854M
1400/07/24	5,842	5,842	5,842	5,786	0.02	1	8K	45M
1400/07/21	5,822	5,822	5,822	5,785	0.35	18	149K	868M
1400/07/19	5,879	5,879	5,879	5,765	0.02	1	5K	29M
1400/07/12	5,835	5,835	5,835	5,764	0.75	7	164K	954M
1400/07/11	5,774	5,774	5,774	5,721	0.07	4	30K	173M
1400/07/06	5,823	5,823	5,823	5,717	0.14	1	30K	175M
1400/07/04	5,764	5,764	5,764	5,709	0.04	1	16K	92M
1400/07/03	5,757	5,757	5,757	5,707	0.12	5	57K	328M
1400/06/31	5,757	5,757	5,757	5,700	0.0	2	1K	7M
1400/06/30	5,757	5,757	5,757	5,700	0.0	2	352	2M
1400/06/29	5,736	5,736	5,736	5,700	1.35	15	303K	2B
1400/06/24	5,673	5,673	5,673	5,624	0.12	11	56K	319M
1400/06/22	5,723	5,723	5,723	5,617	0.11	4	25K	145M
1400/06/21	5,663	5,663	5,663	5,611	0.07	4	31K	175M
1400/06/20	5,662	5,662	5,662	5,607	0.02	4	7K	40M
1400/06/17	5,662	5,662	5,662	5,606	0.0	3	3K	15M
1400/06/16	5,699	5,699	5,699	5,606	0.32	10	72K	412M
1400/06/15	5,643	5,643	5,643	5,588	0.0	1	2K	11M
1400/06/14	5,631	5,631	5,631	5,588	0.22	5	94K	529M
1400/06/13	5,625	5,625	5,625	5,576	0.11	5	51K	286M
1400/06/10	5,634	5,634	5,634	5,570	0.83	9	195K	1B
1400/06/08	5,561	5,561	5,561	5,524	0.33	13	153K	848M
1400/06/06	5,506	5,506	5,506	5,506	1.98	37	582K	3B
1400/05/31	5,466	5,466	5,466	5,399	0.75	10	176K	962M
1400/05/23	5,412	5,412	5,412	5,359	0.0	1	2K	13M
1400/05/17	5,410	5,410	5,410	5,359	0.04	2	21K	111M
1400/05/16	5,389	5,389	5,389	5,357	0.39	16	186K	1B
1400/05/13	5,441	5,441	5,441	5,336	0.02	2	3K	16M
1400/05/11	5,388	5,388	5,388	5,335	0.0	1	1K	5M
1400/05/10	5,381	5,381	5,381	5,335	0.13	19	64K	347M
1400/05/09	5,433	5,433	5,433	5,328	0.02	3	3K	15M
1400/05/06	5,380	5,380	5,380	5,327	0.0	1	1K	5M
1400/05/05	5,379	5,379	5,379	5,327	0.02	2	10K	51M
1400/04/28	5,428	5,428	5,428	5,326	0.08	2	16K	87M
1400/04/22	5,412	5,412	5,412	5,322	0.30	7	73K	395M
1400/04/20	5,359	5,359	5,359	5,306	0.0	1	2K	11M
1400/04/19	5,345	5,345	5,345	5,306	0.25	15	114K	609M
1400/04/16	5,394	5,394	5,394	5,293	0.08	1	20K	108M
1400/04/15	5,340	5,340	5,340	5,289	0.02	3	11K	58M
1400/04/14	5,331	5,331	5,331	5,288	0.17	10	80K	426M
1400/04/13	5,331	5,331	5,331	5,279	0.0	1	2K	11M
1400/04/12	5,379	5,379	5,379	5,279	0.09	2	22K	121M
1400/04/09	5,326	5,326	5,326	5,274	0.0	1	4K	21M
1400/04/08	5,325	5,325	5,325	5,274	0.02	4	8K	45M
1400/04/07	5,314	5,314	5,314	5,273	0.21	5	97K	516M
1400/03/31	5,366	5,366	5,366	5,262	0.02	1	5K	26M
1400/03/30	5,304	5,304	5,304	5,261	0.17	4	80K	424M
1400/03/29	5,283	5,283	5,283	5,252	0.40	14	195K	1B
1400/03/25	5,328	5,328	5,328	5,231	0.13	1	30K	161M
1400/03/24	5,267	5,267	5,267	5,224	0.17	5	84K	442M
1400/03/19	5,314	5,314	5,314	5,215	0.10	2	22K	117M
1400/03/18	5,254	5,254	5,254	5,210	0.15	4	70K	366M
1400/03/17	5,252	5,252	5,252	5,202	0.04	5	17K	90M
1400/03/12	5,252	5,252	5,252	5,200	0.0	1	2K	11M
1400/03/11	5,294	5,294	5,294	5,200	0.17	3	42K	222M
1400/03/10	5,242	5,242	5,242	5,191	0.0	1	1	5K
1400/03/08	5,242	5,242	5,242	5,191	0.0	1	2K	10M
1400/03/05	5,288	5,236	5,288	5,191	0.12	6	27K	144M
1400/03/01	5,241	5,241	5,241	5,185	0.90	4	220K	1B
1400/02/29	5,190	5,190	5,190	5,139	0.0	1	1K	7M
1400/02/25	5,189	5,189	5,189	5,139	0.02	2	9K	47M
1400/02/21	5,189	5,189	5,189	5,138	0.0	1	450	2M
1400/02/12	5,189	5,189	5,189	5,138	0.0	3	8K	43M
1400/02/07	5,240	5,240	5,240	5,138	0.0	3	3K	17M
1400/02/06	5,189	5,189	5,189	5,138	0.0	2	3K	16M
1400/02/05	5,189	5,189	5,189	5,138	0.0	1	1K	5M
1400/02/04	5,189	5,189	5,189	5,138	0.0	1	4K	20M
1400/01/31	5,184	5,184	5,184	5,138	0.10	15	103K	534M
1400/01/30	5,184	5,184	5,184	5,133	0.0	2	4K	19M
1400/01/29	5,184	5,184	5,184	5,133	0.0	1	3K	15M
1400/01/28	5,235	5,235	5,235	5,133	0.0	2	2K	10M
1400/01/22	5,225	5,225	5,225	5,133	0.20	7	96K	499M
1400/01/21	5,174	5,174	5,174	5,123	0.0	4	6K	31M
1400/01/16	5,224	5,224	5,224	5,123	0.02	4	5K	27M
1400/01/15	5,173	5,173	5,173	5,122	0.0	1	5K	26M
1400/01/14	5,173	5,173	5,173	5,122	0.0	1	6K	32M
1400/01/11	5,172	5,172	5,172	5,122	0.02	5	15K	76M
1400/01/10	5,222	5,222	5,222	5,121	0.02	4	12K	61M
1400/01/08	5,169	5,169	5,169	5,120	0.04	2	35K	181M
1400/01/07	5,160	5,160	5,161	5,118	0.16	18	156K	803M
1399/12/26	5,161	5,161	5,161	5,110	0.0	1	156	805K
1399/12/25	5,161	5,161	5,161	5,110	0.0	2	8K	41M
1399/12/19	5,159	5,159	5,159	5,110	0.04	1	45K	232M
1399/12/17	5,158	5,158	5,158	5,108	0.02	2	12K	62M
1399/12/16	5,209	5,209	5,209	5,107	0.0	3	3K	14M
1399/12/13	5,158	5,158	5,158	5,107	0.0	4	5K	26M
1399/12/10	5,208	5,208	5,208	5,107	0.02	3	6K	31M
1399/12/06	5,157	5,157	5,157	5,106	0.0	5	5K	24M
1399/12/04	5,208	5,208	5,208	5,106	0.0	3	4K	19M
1399/12/02	5,146	5,146	5,146	5,106	0.20	10	190K	977M
1399/11/28	5,196	5,196	5,196	5,096	0.02	3	6K	31M
1399/11/27	5,135	5,135	5,135	5,095	0.20	6	191K	979M
1399/11/26	5,134	5,134	5,134	5,085	0.02	7	26K	134M
1399/11/25	5,134	5,134	5,134	5,084	0.0	1	2K	10M
1399/11/21	5,184	5,184	5,184	5,084	0.02	3	11K	56M
1399/11/20	5,130	5,130	5,130	5,083	0.06	2	64K	326M
1399/11/19	5,130	5,130	5,130	5,080	0.0	4	2K	10M
1399/11/18	5,129	5,129	5,129	5,080	0.02	5	13K	66M
1399/11/15	5,178	5,178	5,178	5,079	0.04	2	21K	109M
1399/11/14	5,124	5,124	5,124	5,077	0.06	3	60K	305M
1399/11/13	5,123	5,123	5,123	5,074	0.02	3	14K	72M
1399/11/11	5,169	5,169	5,169	5,073	0.10	8	48K	249M
1399/11/08	5,118	5,118	5,118	5,068	0.0	3	9K	46M
1399/11/07	5,117	5,117	5,117	5,068	0.02	5	28K	144M
1399/11/05	5,161	5,161	5,161	5,067	0.14	22	64K	331M
1399/11/04	5,108	5,108	5,108	5,060	0.04	9	32K	165M
1399/10/30	5,105	5,105	5,105	5,058	0.06	5	58K	297M
1399/10/29	5,155	5,155	5,155	5,055	0.02	3	10K	52M
1399/10/27	5,103	5,103	5,103	5,054	0.02	6	28K	143M
1399/10/24	5,103	5,103	5,103	5,053	0.0	2	2K	11M
1399/10/22	5,132	5,132	5,132	5,053	0.42	11	206K	1B
1399/10/21	5,081	5,081	5,081	5,032	0.02	9	14K	73M
1399/10/20	5,079	5,079	5,079	5,031	0.04	3	31K	158M
1399/10/17	5,078	5,078	5,078	5,029	0.02	3	10K	51M
1399/10/16	5,126	5,126	5,126	5,028	0.04	3	22K	115M
1399/10/15	5,075	5,075	5,075	5,026	0.02	11	28K	143M
1399/10/14	5,075	5,075	5,075	5,025	0.0	7	7K	37M
1399/10/13	5,074	5,074	5,074	5,025	0.02	4	13K	64M
1399/10/10	5,114	5,114	5,114	5,024	0.20	16	99K	505M
1399/10/09	5,061	5,061	5,061	5,014	0.06	12	50K	254M
1399/10/08	5,061	5,061	5,061	5,011	0.0	3	3K	15M
1399/10/07	5,061	5,061	5,061	5,011	0.0	3	8K	39M
1399/10/06	5,105	5,105	5,105	5,011	0.12	5	61K	312M
1399/10/03	5,055	5,055	5,055	5,005	0.0	6	7K	37M
1399/10/02	5,052	5,052	5,052	5,005	0.06	8	67K	339M
1399/10/01	5,052	5,052	5,052	5,002	0.0	2	6K	30M
1399/09/30	5,063	5,063	5,063	5,002	0.77	41	390K	2B
1399/09/29	5,009	5,009	5,009	4,964	0.08	5	92K	463M
1399/09/26	5,008	5,008	5,008	4,960	0.02	5	11K	55M
1399/09/25	5,001	5,001	5,001	4,959	0.14	32	153K	763M
1399/09/24	4,991	4,991	4,991	4,952	0.20	47	207K	1B
1399/09/23	4,991	4,991	4,991	4,942	0.0	3	3K	15M
1399/09/22	5,038	5,038	5,038	4,942	0.04	9	21K	104M
1399/09/19	4,973	4,973	4,973	4,940	0.32	42	329K	2B
1399/09/18	4,967	4,967	4,967	4,924	0.12	8	123K	613M
1399/09/17	4,966	4,966	4,966	4,918	0.02	4	17K	82M
1399/09/16	5,013	5,013	5,013	4,917	0.04	3	22K	109M
1399/09/15	4,963	4,963	4,963	4,915	0.02	6	19K	94M
1399/09/12	4,961	4,961	4,961	4,914	0.04	5	36K	180M
1399/09/11	4,957	4,957	4,957	4,912	0.08	8	74K	368M
1399/09/10	5,003	5,003	5,003	4,908	0.06	13	35K	177M
1399/09/09	4,950	4,950	4,950	4,905	0.08	17	89K	443M
1399/09/08	4,949	4,949	4,949	4,901	0.02	9	23K	115M
1399/09/05	4,947	4,947	4,947	4,900	0.02	6	24K	121M
1399/09/04	4,932	4,838	4,933	4,899	0.29	61	301K	1B
1399/09/03	4,932	4,932	4,932	4,885	0.02	8	15K	73M
1399/09/02	4,925	4,829	4,925	4,884	0.14	57	189K	929M
1399/09/01	4,918	4,918	4,918	4,877	0.14	37	145K	714M
1399/08/28	4,907	4,811	4,907	4,870	0.23	81	286K	1B
1399/08/27	4,887	4,887	4,887	4,859	0.41	46	421K	2B
1399/08/26	4,882	4,788	4,882	4,839	0.10	19	116K	565M
1399/08/25	4,927	4,927	4,927	4,834	0.06	10	33K	161M
1399/08/24	4,873	4,873	4,873	4,831	0.12	24	131K	640M
1399/08/21	4,871	4,871	4,871	4,825	0.04	4	50K	243M
1399/08/20	4,870	4,870	4,870	4,823	0.02	10	29K	139M
1399/08/19	4,909	4,909	4,909	4,822	0.19	9	103K	503M
1399/08/18	4,859	4,859	4,859	4,813	0.04	13	49K	236M
1399/08/17	4,857	4,857	4,857	4,811	0.04	8	44K	212M
1399/08/14	4,857	4,857	4,857	4,809	0.0	8	10K	48M
1399/08/12	4,878	4,878	4,878	4,809	0.54	54	290K	1B
1399/08/11	4,819	4,819	4,819	4,783	0.23	21	248K	1B
1399/08/10	4,809	4,809	4,809	4,772	0.21	25	231K	1B
1399/08/07	4,763	4,669	4,763	4,762	0.98	113	2M	8B
1399/08/06	4,757	4,757	4,757	4,716	1.11	55	604K	3B
1399/08/05	4,709	4,709	4,709	4,664	0.02	5	31K	146M
1399/08/03	4,665	4,665	4,665	4,663	0.95	53	1M	5B
1399/07/29	4,693	4,693	4,693	4,619	0.39	16	215K	1B
1399/07/28	4,647	4,647	4,647	4,601	0.0	1	1K	5M
1399/07/27	4,647	4,647	4,647	4,601	0.0	2	3K	14M
1399/07/22	4,693	4,693	4,693	4,601	0.0	1	1K	7M
1399/07/21	4,646	4,646	4,646	4,601	0.02	6	20K	91M
1399/07/20	4,603	4,602	4,603	4,600	0.92	76	1M	5B
1399/07/19	4,561	4,561	4,561	4,558	0.93	35	1M	5B
1399/07/16	4,604	4,604	4,604	4,516	0.04	4	19K	88M
1399/07/14	4,557	4,557	4,557	4,514	0.04	7	43K	195M
1399/07/13	4,557	4,557	4,557	4,512	0.0	2	2K	11M
1399/07/12	4,557	4,557	4,557	4,512	0.0	8	8K	37M
1399/07/09	4,602	4,602	4,602	4,512	0.0	1	2K	10M
1399/07/08	4,555	4,555	4,555	4,512	0.04	6	41K	188M
1399/07/07	4,555	4,555	4,555	4,510	0.0	5	10K	46M
1399/07/06	4,555	4,555	4,555	4,510	0.0	2	1K	7M
1399/07/05	4,510	4,510	4,510	4,510	1.99	35	1M	5B
1399/07/02	4,465	4,465	4,465	4,422	0.02	2	17K	74M
1399/07/01	4,464	4,464	4,464	4,421	0.02	5	15K	65M
1399/06/31	4,456	4,456	4,456	4,420	0.18	9	212K	943M
1399/06/30	4,486	4,486	4,486	4,412	0.30	15	171K	767M
1399/06/29	4,440	4,440	4,440	4,399	0.05	12	50K	221M
1399/06/26	4,438	4,438	4,438	4,397	0.05	10	42K	185M
1399/06/25	4,437	4,437	4,437	4,395	0.02	6	39K	174M
1399/06/24	4,478	4,478	4,478	4,394	0.07	12	37K	166M
1399/06/23	4,432	4,432	4,432	4,391	0.05	11	41K	182M
1399/06/22	4,431	4,431	4,431	4,389	0.02	15	30K	134M
1399/06/19	4,423	4,423	4,423	4,388	0.18	39	209K	923M
1399/06/18	4,389	4,303	4,389	4,380	0.78	126	969K	4B
1399/06/17	4,389	4,389	4,389	4,346	0.0	2	2K	7M
1399/06/16	4,380	4,380	4,380	4,346	0.21	33	236K	1B
1399/06/15	4,421	4,421	4,421	4,337	0.05	11	31K	136M
1399/06/12	4,377	4,377	4,377	4,335	0.02	3	18K	78M
1399/06/11	4,377	4,377	4,377	4,334	0.0	1	920	4M
1399/06/10	4,377	4,377	4,377	4,334	0.0	2	2K	9M
1399/06/05	4,418	4,418	4,418	4,334	0.05	5	29K	128M
1399/06/04	4,373	4,373	4,373	4,332	0.05	5	64K	279M
1399/06/03	4,372	4,372	4,372	4,330	0.02	4	20K	85M
1399/06/02	4,372	4,372	4,372	4,329	0.0	5	7K	31M
1399/06/01	4,406	4,406	4,406	4,329	0.21	7	119K	523M
1399/05/29	4,363	4,363	4,363	4,320	0.0	3	12K	53M
1399/05/28	4,363	4,363	4,363	4,320	0.0	4	6K	26M
1399/05/27	4,362	4,362	4,362	4,320	0.02	4	20K	87M
1399/05/26	4,394	4,394	4,394	4,319	0.26	10	148K	652M
1399/05/25	4,341	4,341	4,341	4,308	0.21	14	241K	1B
1399/05/22	4,340	4,340	4,340	4,299	0.02	7	29K	126M
1399/05/21	4,336	4,336	4,336	4,298	0.09	2	101K	438M
1399/05/20	4,356	4,356	4,356	4,294	0.54	12	315K	1B
1399/05/19	4,312	4,312	4,312	4,271	0.02	8	29K	125M
1399/05/15	4,304	4,304	4,304	4,270	0.19	14	237K	1B
1399/05/14	4,302	4,302	4,302	4,262	0.05	12	64K	275M
1399/05/12	4,301	4,301	4,301	4,260	0.02	6	22K	94M
1399/05/11	4,293	4,293	4,293	4,259	0.19	13	224K	963M
1399/05/08	4,336	4,336	4,336	4,251	0.0	4	4K	18M
1399/05/07	4,292	4,292	4,292	4,251	0.02	11	36K	154M
1399/05/06	4,292	4,292	4,292	4,250	0.0	7	11K	48M
1399/05/05	4,287	4,287	4,287	4,250	0.12	13	144K	616M
1399/05/04	4,315	4,315	4,315	4,245	0.33	14	198K	853M
1399/05/01	4,266	4,266	4,266	4,231	0.17	18	207K	883M
1399/04/31	4,264	4,264	4,264	4,224	0.05	16	69K	296M
1399/04/30	4,261	4,261	4,261	4,222	0.07	8	79K	335M
1399/04/29	4,301	4,301	4,301	4,219	0.05	5	26K	111M
1399/04/28	4,258	4,258	4,258	4,217	0.02	5	23K	100M
1399/04/25	4,256	4,256	4,256	4,216	0.05	14	60K	256M
1399/04/24	4,253	4,253	4,253	4,214	0.07	9	78K	332M
1399/04/23	4,292	4,292	4,292	4,211	0.02	6	37K	159M
1399/04/22	4,249	4,249	4,249	4,208	0.02	7	20K	83M
1399/04/21	4,248	4,248	4,248	4,207	0.02	12	24K	104M
1399/04/18	4,246	4,246	4,246	4,206	0.05	8	45K	190M
1399/04/17	4,286	4,286	4,286	4,204	0.05	6	29K	124M
1399/04/16	4,243	4,243	4,243	4,202	0.02	8	26K	111M
1399/04/15	4,238	4,238	4,238	4,201	0.10	18	105K	445M
1399/04/14	4,236	4,236	4,236	4,197	0.05	15	64K	270M
1399/04/11	4,256	4,256	4,256	4,195	0.53	27	328K	1B
1399/04/10	4,198	4,198	4,198	4,173	0.38	32	472K	2B
1399/04/09	4,193	4,193	4,193	4,157	0.12	26	153K	643M
1399/04/08	4,186	4,186	4,186	4,152	0.17	28	196K	822M
1399/04/07	4,150	4,110	4,150	4,145	1.87	150	2M	8B
1399/04/04	4,108	4,108	4,108	4,069	0.02	7	35K	145M
1399/04/03	4,107	4,107	4,107	4,068	0.02	10	36K	148M
1399/04/02	4,102	4,102	4,102	4,067	0.12	14	149K	613M
1399/04/01	4,135	4,135	4,135	4,062	0.20	16	125K	518M
1399/03/31	4,079	4,079	4,079	4,054	0.37	38	476K	2B
1399/03/27	4,077	4,077	4,077	4,039	0.05	11	73K	298M
1399/03/26	4,077	4,077	4,077	4,037	0.0	10	15K	62M
1399/03/25	4,066	4,066	4,066	4,037	0.27	37	356K	1B
1399/03/24	4,060	3,980	4,060	4,026	0.15	48	233K	945M
1399/03/21	4,029	3,956	4,029	4,020	0.75	101	1M	4B
1399/03/20	4,012	4,006	4,012	3,990	0.43	59	559K	2B
1399/03/19	4,006	4,006	4,006	3,973	0.15	41	205K	823M
1399/03/18	3,989	3,987	3,989	3,967	0.43	50	571K	2B
1399/03/17	3,987	3,963	3,987	3,950	1.05	70	669K	3B
1399/03/13	3,946	3,946	3,946	3,909	0.05	13	72K	285M
1399/03/12	3,944	3,944	3,944	3,907	0.05	22	66K	260M
1399/03/11	3,944	3,944	3,944	3,905	0.0	7	15K	59M
1399/03/10	3,942	3,942	3,942	3,905	1.03	40	679K	3B
1399/03/07	3,860	3,860	3,898	3,865	0.13	55	216K	842M
1399/03/06	3,887	3,887	3,887	3,860	0.29	164	375K	1B
1399/03/03	3,882	3,882	3,882	3,849	0.13	14	165K	639M
1399/02/31	3,912	3,912	3,912	3,844	0.21	13	133K	520M
1399/02/30	3,873	3,873	3,873	3,836	0.03	15	43K	166M
1399/02/29	3,872	3,872	3,872	3,835	0.03	11	37K	144M
1399/02/28	3,862	3,862	3,862	3,834	0.26	41	334K	1B
1399/02/27	3,869	3,719	3,869	3,824	0.79	143	958K	4B
1399/02/24	3,794	3,794	3,794	3,794	0.98	67	1M	5B
1399/02/23	3,789	3,789	3,789	3,757	0.13	25	195K	740M
1399/02/22	3,786	3,786	3,786	3,752	0.08	14	97K	369M
1399/02/21	3,793	3,793	3,793	3,749	0.81	46	540K	2B
1399/02/20	3,751	3,751	3,751	3,719	0.13	26	173K	649M
1399/02/17	3,749	3,749	3,749	3,714	0.05	16	60K	227M
1399/02/16	3,743	3,743	3,743	3,712	0.16	39	217K	814M
1399/02/15	3,706	3,655	3,706	3,706	1.98	95	2M	6B
1399/02/14	3,651	3,651	3,651	3,634	0.53	109	739K	3B
1399/02/13	3,642	3,642	3,642	3,615	0.25	45	348K	1B
1399/02/10	3,628	3,628	3,628	3,606	0.36	87	530K	2B
1399/02/09	3,635	3,635	3,635	3,593	0.81	51	586K	2B
1399/02/08	3,591	3,591	3,591	3,564	0.22	46	334K	1B
1399/02/07	3,558	3,558	3,558	3,556	0.94	88	1M	5B
1399/02/06	3,544	3,474	3,544	3,523	0.40	169	1M	4B
1399/02/03	3,530	3,464	3,532	3,509	0.31	115	1M	4B
1399/02/02	3,527	3,464	3,527	3,498	0.14	41	262K	922M
1399/02/01	3,500	3,450	3,500	3,493	0.78	103	1M	4B
1399/01/31	3,499	3,499	3,499	3,466	0.03	10	28K	98M
1399/01/30	3,497	3,430	3,498	3,465	0.03	88	740K	3B
1399/01/27	3,480	3,431	3,488	3,464	0.29	87	507K	2B
1399/01/26	3,476	3,409	3,477	3,454	0.32	90	566K	2B
1399/01/25	3,475	3,412	3,475	3,443	0.06	47	140K	486M
1399/01/24	3,474	3,473	3,474	3,441	1.03	63	763K	3B
1399/01/23	3,432	3,378	3,432	3,406	0.21	137	697K	2B
1399/01/20	3,430	3,430	3,430	3,399	0.06	22	93K	319M
1399/01/19	3,332	3,332	3,398	3,397	0.95	111	2M	6B
1399/01/18	3,300	3,300	3,395	3,365	1.08	81	822K	3B
1399/01/17	3,355	3,289	3,355	3,329	0.21	59	342K	1B
1399/01/16	3,341	3,322	3,341	3,322	0.42	70	672K	2B
1399/01/11	3,271	3,271	3,337	3,308	0.12	50	205K	683M
1399/01/10	3,319	3,319	3,319	3,304	0.52	86	797K	3B
1399/01/09	3,300	3,248	3,312	3,287	0.21	86	543K	2B
1399/01/06	3,251	3,251	3,310	3,280	(0.09)	44	160K	521M
1399/01/05	3,317	3,253	3,317	3,283	(0.06)	40	170K	555M
1398/12/28	3,258	3,258	3,350	3,285	(1.17)	105	873K	3B
1398/12/27	3,292	3,292	3,292	3,324	(0.03)	9	35K	116M
1398/12/26	3,316	3,316	3,316	3,325	(0.72)	82	1M	4B
1398/12/25	3,317	3,317	3,317	3,349	(0.03)	8	59K	195M
1398/12/24	3,443	3,309	3,443	3,350	(0.77)	116	876K	3B
1398/12/21	3,385	3,319	3,385	3,376	0.72	119	1M	4B
1398/12/20	3,384	3,384	3,384	3,352	0.03	28	66K	224M
1398/12/19	3,379	3,313	3,379	3,351	0.15	85	547K	2B
1398/12/17	3,365	3,300	3,365	3,346	0.42	129	653K	2B
1398/12/14	3,322	3,289	3,355	3,332	0.30	98	991K	3B
1398/12/13	3,361	3,295	3,361	3,322	(0.18)	225	1M	5B
1398/12/12	3,328	3,300	3,328	3,328	0.97	148	2M	5B
1398/12/11	3,296	3,296	3,296	3,296	0.98	17	107K	353M
1398/12/10	3,247	3,247	3,311	3,264	(0.46)	647	7M	23B
1398/12/07	3,279	3,279	3,279	3,279	0.99	31	295K	968M
1398/12/05	3,247	3,247	3,247	3,247	1.98	13	201K	653M
1398/12/03	3,184	3,184	3,184	3,184	0.98	33	623K	2B
1398/11/28	3,153	3,153	3,153	3,153	0.99	14	83K	262M
1398/11/26	3,122	3,122	3,122	3,122	0.97	6	64K	201M
1398/11/23	3,092	3,092	3,092	3,092	1.98	7	96K	296M
1398/11/21	3,032	3,032	3,032	3,032	1.00	16	82K	248M
1398/11/19	3,002	3,002	3,002	3,002	0.98	8	27K	82M
1398/11/16	2,973	2,973	2,973	2,973	1.99	11	30K	90M
1398/11/15	2,915	2,915	2,915	2,915	0.97	8	41K	119M
1398/11/14	2,887	2,887	2,887	2,887	0.98	5	29K	83M
1398/11/12	2,859	2,859	2,859	2,859	2.00	9	48K	137M
1398/11/07	2,803	2,803	2,803	2,803	0.97	4	29K	80M
1398/11/06	2,776	2,776	2,776	2,776	0.98	8	31K	87M
1398/11/02	2,749	2,749	2,749	2,749	0.99	5	47K	128M
1398/10/29	2,722	2,722	2,722	2,722	1.99	5	59K	161M
1398/10/28	2,669	2,669	2,669	2,669	0.98	13	21K	57M
1398/10/25	2,643	2,643	2,643	2,643	0.99	6	18K	47M
1398/10/22	2,617	2,617	2,617	2,617	0.96	4	30K	78M
1398/10/18	2,592	2,592	2,592	2,592	0.97	46	791K	2B
1398/10/17	2,567	2,567	2,567	2,567	1.99	77	2M	4B
1398/10/15	2,517	2,517	2,517	2,517	0.96	7	65K	164M
1398/10/14	2,493	2,493	2,493	2,493	0.97	14	147K	366M
1398/10/11	2,469	2,469	2,469	2,469	0.98	27	464K	1B
1398/10/10	2,445	2,445	2,445	2,445	1.96	10	89K	218M
1398/10/08	2,398	2,398	2,398	2,398	0.97	13	153K	367M
1398/10/07	2,375	2,375	2,375	2,375	0.98	5	84K	200M
1398/10/04	2,352	2,352	2,352	2,352	1.99	16	191K	449M
1398/10/03	2,306	2,306	2,306	2,306	0.96	19	166K	384M
1398/10/01	2,284	2,284	2,284	2,284	0.97	10	112K	256M
1398/09/30	2,262	2,262	2,262	2,262	1.98	11	125K	283M
1398/09/27	2,218	2,218	2,218	2,218	0.96	135	247K	548M
1398/09/26	2,197	2,197	2,197	2,197	0.97	26	53K	116M
1398/09/25	2,176	2,176	2,176	2,176	0.97	24	293K	637M
1398/09/24	2,134	2,134	2,155	2,155	1.99	52	855K	2B
1398/08/28	2,107	2,107	2,139	2,113	(0.7)	96	490K	1B
1398/08/27	2,128	2,128	2,150	2,128	(0.98)	92	668K	1B
1398/08/26	2,171	2,130	2,172	2,149	(0.09)	100	803K	2B
1398/08/25	2,151	2,151	2,151	2,151	1.99	76	1M	2B
1398/08/22	2,109	2,109	2,109	2,109	(0.99)	4	3K	6M
1398/08/21	2,130	2,130	2,130	2,130	(0.98)	12	65K	138M
1398/08/19	2,151	2,151	2,151	2,151	(1.96)	3	3K	6M
1398/08/18	2,194	2,194	2,194	2,194	(0.99)	4	44K	96M
1398/08/14	2,216	2,216	2,216	2,216	(0.98)	2	18K	41M
1398/08/13	2,238	2,238	2,238	2,238	(0.97)	5	6K	14M
1398/08/12	2,260	2,260	2,260	2,260	(1.99)	6	18K	40M
1398/08/11	2,306	2,306	2,306	2,306	(0.99)	6	14K	32M
1398/08/08	2,329	2,329	2,329	2,329	(0.98)	2	4K	10M
1398/08/04	2,352	2,352	2,352	2,352	(1.96)	4	3K	6M
1398/07/30	2,399	2,399	2,399	2,399	(0.99)	4	3K	6M
1398/07/20	2,446	2,422	2,446	2,423	0.04	18	132K	319M
1398/06/13	2,422	2,422	2,422	2,422	(2.96)	132	2M	4B
1398/06/11	2,496	2,496	2,496	2,496	(2.99)	4	11K	28M
1398/06/09	2,600	2,330	2,600	2,573	0.98	36	313K	804M
1398/06/06	2,547	2,547	2,600	2,548	(13.6)	199	2M	5B
1398/06/04	3,000	2,850	3,000	2,949	5.25	74	550K	2B
1398/06/02	2,794	2,794	2,888	2,802	0.29	78	649K	2B
1398/05/30	2,701	2,701	2,950	2,794	(3.05)	41	270K	754M
1398/05/28	3,000	2,800	3,000	2,882	(10.25)	41	593K	2B
1398/05/26	3,288	2,811	3,288	3,211	(2.61)	20	150K	482M
1398/05/23	3,300	3,280	3,300	3,297	(0.06)	134	926K	3B
1398/05/19	3,300	3,288	3,300	3,299	10.41	103	568K	2B
1398/05/16	2,900	2,900	3,100	2,988	7.75	65	781K	2B
1398/05/14	2,700	2,700	2,890	2,773	13.83	104	1M	3B
1398/05/12	2,301	2,301	2,690	2,436	(10.77)	46	464K	1B
1398/05/09	2,764	2,690	2,764	2,730	(1.23)	30	329K	898M
1398/05/07	3,001	2,610	3,001	2,764	(7.87)	114	495K	1B
1398/05/05	3,000	3,000	3,000	3,000	14.03	121	811K	2B
1398/05/02	2,621	2,621	2,800	2,631	(10.51)	68	596K	2B
1398/04/31	2,750	2,940	2,940	2,940	(0.98)	5	13K	39M
1398/04/29	2,969	2,969	2,969	2,969	3.41	145	911K	3B
1398/04/26	2,870	2,870	2,890	2,871	(25.79)	281	2M	7B
1398/04/24	3,900	3,511	3,900	3,869	14.13	139	859K	3B
1398/04/22	3,300	3,300	3,800	3,390	55.50	229	3M	9B
1398/04/17	1,992	1,992	2,400	2,180	36.25	133	1M	3B
1398/04/15	1,600	1,600	1,600	1,600	6.60	25	197K	315M
1398/04/12	1,499	1,499	1,540	1,501	3.59	134	2M	2B
1398/04/10	1,383	1,383	1,480	1,449	5.69	38	710K	1B
1398/04/05	1,363	1,363	1,448	1,371	0.59	53	729K	999M
1398/04/03	1,359	1,359	1,390	1,363	0.44	132	1M	2B
1398/04/01	1,357	1,357	1,357	1,357	0.0	23	67K	91M
1398/03/29	1,357	1,340	1,357	1,357	0.0	23	266K	361M
1398/03/27	1,357	1,353	1,357	1,357	(1.81)	79	837K	1B
1398/03/25	1,486	1,366	1,486	1,382	(7.0)	7	93K	128M
1398/03/22	1,488	1,375	1,488	1,486	2.77	40	362K	537M
1398/03/20	1,444	1,444	1,497	1,446	7.91	164	1M	2B
1398/03/18	1,340	1,340	1,350	1,340	(9.28)	138	1M	2B
1398/03/13	1,500	1,410	1,500	1,477	(1.47)	61	472K	696M
1398/03/11	1,481	1,481	1,522	1,499	(11.77)	35	359K	538M
1398/03/08	1,700	1,669	1,700	1,699	6.19	17	218K	371M
1398/03/01	1,600	1,600	1,602	1,600	(8.52)	148	2M	2B
1398/02/30	1,849	1,601	1,849	1,749	(2.29)	9	25K	44M
1398/02/28	1,790	1,780	1,790	1,790	5.29	34	178K	319M
1398/02/25	1,700	1,700	1,750	1,700	0.47	100	1M	2B
1398/02/23	1,671	1,671	1,720	1,692	1.81	39	680K	1B
1398/02/21	1,650	1,650	1,777	1,662	(12.89)	32	319K	530M
1398/02/18	1,940	1,897	1,940	1,908	14.53	34	417K	795M
1398/02/16	1,600	1,600	1,836	1,666	(9.26)	39	578K	963M
1398/02/14	1,700	1,700	1,870	1,836	16.13	34	497K	912M
1398/02/11	1,550	1,550	1,690	1,581	9.11	115	1M	2B
1398/02/09	1,480	1,402	1,480	1,449	0.91	30	584K	847M
1398/02/07	1,491	1,402	1,491	1,436	(3.69)	21	178K	255M
1398/02/04	1,510	1,490	1,510	1,491	(3.18)	25	428K	638M
1398/02/02	1,540	1,537	1,540	1,540	2.94	45	462K	712M
1398/01/31	1,496	1,496	1,540	1,496	0.0	27	368K	551M
1398/01/28	1,500	1,430	1,500	1,496	4.76	23	192K	287M
1398/01/26	1,428	1,428	1,428	1,428	0.63	48	355K	507M
1398/01/24	1,419	1,419	1,419	1,419	0.35	8	20K	29M
1398/01/21	1,414	1,414	1,414	1,414	1.14	50	395K	558M
1398/01/19	1,399	1,320	1,399	1,398	1.82	58	599K	837M
1398/01/17	1,360	1,360	1,400	1,373	1.93	88	990K	1B
1398/01/10	1,350	1,334	1,350	1,347	2.82	21	84K	114M
1398/01/07	1,310	1,310	1,310	1,310	0.69	65	714K	935M
1398/01/05	1,301	1,301	1,302	1,301	7.08	56	536K	698M
1397/12/27	1,200	1,200	1,250	1,215	3.14	61	700K	851M
1397/12/25	1,150	1,150	1,196	1,178	2.43	29	350K	412M
1397/12/22	1,150	1,150	1,150	1,150	1.95	43	332K	382M
1397/12/20	1,124	1,124	1,150	1,128	(2.17)	29	351K	396M
1397/12/18	1,170	1,111	1,170	1,153	(7.54)	80	878K	1B
1397/12/15	1,248	1,200	1,248	1,247	(0.08)	25	348K	434M
1397/12/13	1,189	1,189	1,249	1,248	4.96	11	115K	143M
1397/12/11	1,189	1,189	1,190	1,189	1.19	97	2M	2B
1397/12/08	1,175	1,175	1,175	1,175	3.16	40	332K	390M
1397/12/06	1,137	1,137	1,148	1,139	(2.32)	20	139K	159M
1397/12/04	1,120	1,120	1,180	1,166	4.11	15	236K	275M
1397/12/01	1,120	1,120	1,120	1,120	(8.94)	29	462K	517M
1397/11/29	1,230	1,230	1,230	1,230	(6.04)	20	155K	191M
1397/11/27	1,310	1,308	1,310	1,309	(0.08)	12	116K	152M
1397/11/24	1,310	1,310	1,310	1,310	2.10	108	1M	2B
1397/11/17	1,280	1,280	1,348	1,283	4.31	150	2M	2B
1397/11/15	1,230	1,230	1,230	1,230	2.59	67	682K	839M
1397/11/13	1,189	1,189	1,240	1,199	5.36	39	412K	493M
1397/11/10	1,138	1,138	1,149	1,138	1.79	94	933K	1B
1397/11/08	1,095	1,095	1,140	1,118	2.10	17	79K	89M
1397/11/06	1,101	1,075	1,101	1,095	(0.54)	28	221K	242M
1397/11/03	1,101	1,101	1,101	1,101	(5.33)	83	948K	1B
1397/11/01	1,198	1,160	1,198	1,163	(2.92)	8	16K	19M
1397/10/29	1,198	1,198	1,198	1,198	0.0	17	181K	217M
1397/10/26	1,200	1,189	1,200	1,198	(0.17)	24	286K	342M
1397/10/24	1,200	1,200	1,200	1,200	(4.61)	57	758K	909M
1397/10/22	1,295	1,200	1,295	1,258	(2.25)	19	113K	142M
1397/10/19	1,289	1,250	1,289	1,287	(0.16)	16	62K	79M
1397/10/17	1,289	1,289	1,289	1,289	(0.69)	15	93K	120M
1397/10/15	1,298	1,298	1,298	1,298	(0.31)	105	1M	1B
1397/10/12	1,350	1,220	1,350	1,302	(2.03)	15	54K	70M
1397/10/10	1,330	1,300	1,330	1,329	3.02	12	111K	147M
1397/10/08	1,290	1,280	1,290	1,290	3.20	19	112K	144M
1397/10/05	1,250	1,250	1,250	1,250	1.63	15	77K	96M
1397/10/03	1,230	1,230	1,230	1,230	2.50	16	78K	96M
1397/10/01	1,200	1,200	1,200	1,200	0.84	31	280K	336M
1397/09/28	1,190	1,190	1,190	1,190	2.76	36	156K	186M
1397/09/26	1,158	1,158	1,160	1,158	1.40	76	498K	577M
1397/09/21	1,150	1,140	1,150	1,142	2.51	22	234K	267M
1397/09/19	1,250	1,112	1,250	1,114	(7.17)	15	196K	218M
1397/09/17	1,200	1,200	1,200	1,200	(4.91)	7	44K	53M
1397/09/14	1,150	1,150	1,300	1,262	5.25	25	218K	276M
1397/09/12	1,200	1,100	1,200	1,199	(4.08)	120	2M	2B
1397/09/10	1,250	1,250	1,250	1,250	2.46	5	13K	16M
1397/09/07	1,220	1,220	1,220	1,220	(3.86)	1	20K	24M
1397/09/05	1,270	1,250	1,270	1,269	(0.86)	39	365K	463M
1397/09/03	1,280	1,280	1,280	1,280	(3.54)	5	55K	70M
1397/08/30	1,409	1,310	1,409	1,327	(2.14)	18	137K	182M
1397/08/28	1,356	1,356	1,356	1,356	0.0	27	485K	658M
1397/08/26	1,355	1,355	1,380	1,356	0.07	28	463K	628M
1397/08/23	1,600	1,350	1,600	1,355	(22.44)	20	319K	431M
1397/08/14	1,747	1,747	1,747	1,747	13.29	15	99K	172M
1397/08/12	1,541	1,541	1,602	1,542	(3.99)	32	465K	717M
1397/08/09	1,600	1,600	1,742	1,606	(13.14)	47	354K	568M
1397/08/07	1,900	1,765	1,900	1,849	22.78	40	331K	612M
1397/08/05	1,506	1,506	1,506	1,506	0.0	20	71K	108M
1397/08/02	1,506	1,506	1,506	1,506	(16.66)	73	734K	1B
1397/07/30	1,920	1,799	1,920	1,807	(5.89)	13	39K	70M
1397/07/28	1,920	1,920	1,920	1,920	0.0	50	552K	1B
1397/07/25	1,920	1,920	1,920	1,920	0.73	64	597K	1B
1397/07/23	1,850	1,850	2,097	1,906	2.31	23	157K	299M
1397/07/18	1,866	1,849	1,866	1,863	(0.11)	58	537K	1B
1397/07/16	1,851	1,851	2,099	1,865	(24.52)	102	1M	2B
1397/07/14	2,520	2,152	2,520	2,471	16.45	77	622K	2B
1397/07/11	2,100	2,100	2,400	2,122	(5.14)	137	2M	4B
1397/07/09	2,201	2,201	2,400	2,237	41.22	377	5M	11B
1397/07/07	1,550	1,550	1,650	1,584	9.09	98	2M	3B
1397/07/04	1,450	1,450	1,549	1,452	8.28	159	2M	3B
1397/07/02	1,340	1,340	1,356	1,341	20.49	121	1M	2B
1397/06/31	1,021	1,021	1,249	1,113	(18.16)	29	338K	376M
1397/06/26	1,360	1,360	1,360	1,360	0.07	13	52K	71M
1397/06/24	1,600	1,260	1,600	1,359	(1.52)	28	341K	463M
1397/06/21	1,380	1,380	1,380	1,380	0.44	151	2M	3B
1397/06/19	1,399	1,250	1,399	1,374	17.24	175	3M	4B
1397/06/17	1,000	1,000	1,212	1,172	29.65	26	339K	397M
1397/06/14	900	900	981	904	(0.99)	135	2M	2B
1397/06/12	920	833	920	913	(0.87)	23	590K	539M
1397/06/10	810	810	928	921	13.70	13	181K	167M
1397/06/07	761	761	830	810	8.87	22	294K	238M
1397/06/05	710	710	761	744	5.98	25	480K	358M
1397/06/03	700	700	709	702	0.29	36	204K	143M
1397/05/29	700	700	700	700	15.13	12	117K	82M
1397/05/27	608	608	608	608	0.0	9	44K	27M
1397/05/24	653	603	653	608	(6.89)	9	68K	42M
1397/05/22	658	650	658	653	(0.76)	21	233K	152M
1397/05/17	658	658	658	658	0.0	1	2K	1M
1397/05/15	658	658	658	658	2.17	4	27K	18M
1397/05/10	644	644	644	644	6.27	20	189K	122M
1397/05/08	606	606	606	606	0.50	1	50K	30M
1397/05/06	650	600	650	603	(7.23)	10	66K	40M
1397/05/03	650	650	650	650	(2.26)	14	92K	60M
1397/05/01	665	665	665	665	0.61	22	289K	192M
1397/04/30	661	661	661	661	0.0	9	49K	32M
1397/04/27	730	661	730	666	2.30	4	75K	50M
1397/04/25	651	651	651	651	(11.55)	34	362K	235M
1397/04/20	749	700	749	736	(5.64)	12	186K	137M
1397/04/13	780	780	780	780	4.00	10	75K	58M
1397/04/11	750	750	750	750	(11.87)	3	70K	52M
1397/04/06	851	851	851	851	0.0	2	2K	2M
1397/04/04	870	790	870	851	5.58	24	216K	184M
1397/04/02	790	790	810	806	2.03	16	149K	121M
1397/03/30	790	790	810	790	0.64	47	312K	247M
1397/03/28	785	785	790	785	9.03	70	862K	677M
1397/03/23	719	719	722	720	0.14	12	61K	44M
1397/03/21	722	665	722	719	(0.42)	17	134K	97M
1397/03/19	722	722	722	722	0.0	15	164K	119M
1397/03/12	720	720	741	722	1.40	35	489K	353M
1397/03/09	708	708	715	712	5.95	56	1M	726M
1397/03/07	668	668	680	672	6.16	62	550K	370M
1397/03/05	630	630	668	633	(3.51)	29	318K	201M
1397/03/02	656	656	656	656	0.0	5	22K	14M
1397/02/31	666	620	666	656	(1.65)	4	9K	6M
1397/02/29	667	667	667	667	0.0	15	106K	70M
1397/02/26	667	667	667	667	0.0	22	128K	86M
1397/02/24	667	667	667	667	10.80	7	100K	67M
1397/02/19	608	601	608	602	(0.99)	3	34K	20M
1397/02/17	601	601	647	608	(5.3)	11	94K	57M
1397/02/15	659	640	659	642	(2.58)	3	20K	13M
1397/02/10	659	659	659	659	0.0	2	11K	7M
1397/02/08	665	630	665	659	1.38	10	54K	35M
1397/02/03	650	650	650	650	(0.61)	18	124K	81M
1397/02/01	655	651	655	654	(0.15)	23	320K	209M
1397/01/29	655	655	655	655	(0.3)	39	239K	157M
1397/01/27	736	651	736	657	(10.61)	10	108K	71M
1397/01/22	747	734	747	735	(1.61)	6	16K	12M
1397/01/20	755	740	755	747	(1.32)	4	20K	15M
1397/01/18	779	755	779	757	0.26	6	55K	42M
1397/01/15	755	755	755	755	1.75	44	489K	369M
1397/01/08	742	742	742	742	2.49	35	462K	343M
1397/01/06	724	724	724	724	(2.16)	28	395K	286M
1396/12/28	742	740	742	740	10.45	25	631K	467M
1396/12/26	670	670	672	670	1.67	56	547K	367M
1396/12/23	659	659	659	659	(3.94)	99	1M	801M
1396/12/21	710	679	710	686	(4.19)	42	284K	195M
1396/12/19	779	710	779	716	(2.72)	13	114K	81M
1396/12/16	736	730	736	736	4.84	40	407K	299M
1396/12/14	701	701	736	702	(9.42)	167	3M	2B
1396/12/12	777	770	777	775	(3.13)	53	655K	508M
1396/12/09	800	799	800	800	(4.99)	27	275K	220M
1396/12/07	844	833	844	842	(1.98)	30	323K	272M
1396/12/05	884	840	884	859	1.06	16	132K	113M
1396/12/02	847	847	874	850	4.29	68	725K	616M
1396/11/30	815	815	820	815	1.88	46	327K	266M
1396/11/28	800	800	800	800	0.0	38	267K	214M
1396/11/25	800	800	800	800	1.91	21	165K	132M
1396/11/23	785	785	790	785	(2.0)	66	565K	444M
1396/11/21	769	769	810	801	(0.25)	5	65K	52M
1396/11/18	860	760	860	803	(2.07)	25	299K	240M
1396/11/16	820	820	820	820	5.13	56	492K	403M
1396/11/14	766	766	823	780	(2.5)	10	37K	29M
1396/11/11	792	792	819	800	(7.19)	23	269K	215M
1396/11/09	875	840	875	862	1.29	13	151K	130M
1396/11/04	857	841	857	851	(0.47)	29	277K	236M
1396/11/02	880	839	880	855	(2.84)	13	177K	151M
1396/10/30	841	841	885	880	(1.23)	17	166K	146M
1396/10/27	892	879	892	891	7.22	13	52K	46M
1396/10/25	820	820	870	831	(7.56)	10	60K	50M
1396/10/23	899	895	899	899	0.78	6	36K	32M
1396/10/20	770	770	900	892	0.68	10	38K	34M
1396/10/18	780	780	895	886	0.68	16	346K	307M
1396/10/16	880	880	880	880	(5.58)	10	66K	58M
1396/10/13	932	928	932	932	3.56	4	15K	14M
1396/10/11	900	900	922	900	2.27	49	588K	529M
1396/10/09	878	878	910	880	7.71	44	398K	350M
1396/10/06	817	817	818	817	(4.11)	22	154K	126M
1396/10/04	851	851	872	852	(5.33)	16	107K	91M
1396/10/02	900	900	902	900	(0.44)	27	187K	168M
1396/09/29	904	904	904	904	(1.85)	73	715K	646M
1396/09/27	998	920	998	921	0.0	10	55K	51M
1396/09/25	921	921	921	921	(3.56)	23	195K	179M
1396/09/22	956	950	956	955	(3.05)	47	345K	329M
1396/09/20	1,000	958	1,000	985	(1.99)	53	319K	314M
1396/09/18	1,049	1,002	1,049	1,005	(1.57)	2	16K	16M
1396/09/13	1,021	1,020	1,021	1,021	(4.13)	20	111K	114M
1396/09/11	1,070	1,021	1,070	1,065	4.41	32	183K	194M
1396/09/08	1,020	1,020	1,022	1,020	1.49	69	767K	783M
1396/09/04	1,003	1,003	1,020	1,005	(6.25)	87	746K	750M
1396/09/01	1,079	1,070	1,079	1,072	7.85	19	170K	182M
1396/08/29	972	972	1,079	994	(2.17)	26	184K	183M
1396/08/27	1,080	1,001	1,080	1,016	(0.29)	16	171K	174M
1396/08/24	1,100	1,002	1,100	1,019	(9.82)	14	78K	79M
1396/08/22	1,130	1,130	1,130	1,130	(5.2)	3	51K	58M
1396/08/20	1,197	1,100	1,197	1,192	1.02	15	38K	46M
1396/08/17	1,180	1,180	1,180	1,180	6.50	151	1M	1B
1396/08/15	1,100	1,100	1,160	1,108	3.17	37	291K	322M
1396/08/13	947	947	1,090	1,074	3.27	20	187K	201M
1396/08/10	1,040	1,040	1,040	1,040	4.63	84	790K	821M
1396/08/08	994	994	995	994	0.81	108	807K	802M
1396/08/06	986	986	986	986	(10.85)	53	557K	550M
1396/08/03	1,125	1,054	1,125	1,106	18.16	55	497K	549M
1396/08/01	880	880	1,002	936	(16.05)	53	552K	517M
1396/07/17	1,117	1,098	1,200	1,115	(8.61)	227	2M	2B
1396/07/16	1,220	1,217	1,266	1,220	(9.76)	310	3M	3B
1396/07/15	1,359	1,315	1,380	1,352	1.65	100	323K	437M
1396/07/12	1,344	1,305	1,368	1,330	(1.26)	60	314K	417M
1396/07/11	1,272	1,272	1,370	1,347	2.28	110	427K	574M
1396/07/10	1,344	1,270	1,365	1,317	(4.98)	120	637K	839M
1396/07/05	1,422	1,330	1,422	1,386	0.29	95	992K	1B
1396/07/04	1,328	1,328	1,425	1,382	0.22	90	877K	1B
1396/07/03	1,371	1,354	1,425	1,379	(1.15)	83	397K	547M
1396/07/02	1,457	1,350	1,470	1,395	(3.59)	162	849K	1B
1396/07/01	1,425	1,410	1,490	1,447	0.77	99	479K	693M
1396/06/29	1,414	1,414	1,517	1,436	(2.51)	84	400K	575M
1396/06/28	1,380	1,363	1,536	1,473	5.44	186	1M	2B
1396/06/27	1,400	1,387	1,450	1,397	(1.13)	116	660K	923M
1396/06/26	1,401	1,401	1,460	1,413	(2.82)	91	352K	498M
1396/06/25	1,452	1,400	1,584	1,454	(3.2)	94	444K	646M
1396/06/22	1,520	1,473	1,565	1,502	(1.96)	73	296K	445M
1396/06/21	1,601	1,480	1,601	1,532	(4.73)	115	586K	897M
1396/06/20	1,639	1,556	1,650	1,608	5.51	249	2M	3B
1396/06/19	1,365	1,365	1,579	1,524	6.13	291	2M	3B
1396/06/15	1,352	1,352	1,535	1,436	0.91	177	1M	2B
1396/06/14	1,400	1,372	1,500	1,423	(4.94)	105	475K	676M
1396/06/13	1,620	1,478	1,650	1,497	(8.83)	213	2M	2B
1396/06/12	1,600	1,562	1,696	1,642	6.49	473	4M	6B
1396/06/11	1,547	1,450	1,548	1,542	9.52	529	5M	7B
1396/06/08	1,314	1,314	1,416	1,408	9.32	361	3M	4B
1396/06/07	1,318	1,244	1,318	1,288	0.08	145	835K	1B
1396/06/06	1,340	1,251	1,393	1,287	(6.4)	250	2M	2B
1396/06/05	1,310	1,310	1,405	1,375	1.63	167	960K	1B
1396/06/04	1,380	1,310	1,420	1,353	(4.92)	279	2M	2B
1396/06/01	1,312	1,312	1,479	1,423	5.17	263	2M	3B
1396/05/31	1,322	1,322	1,405	1,353	(1.96)	179	964K	1B
1396/05/30	1,375	1,324	1,470	1,380	(2.34)	272	1M	2B
1396/05/29	1,425	1,370	1,549	1,413	(6.98)	242	1M	2B
1396/05/28	1,460	1,350	1,588	1,519	4.47	251	1M	2B
1396/05/25	1,580	1,383	1,633	1,454	(5.34)	464	3M	4B
1396/05/24	1,550	1,451	1,555	1,536	8.63	226	2M	3B
1396/05/23	1,399	1,302	1,415	1,414	9.87	264	3M	5B
1396/05/22	1,139	1,139	1,391	1,287	1.74	607	7M	9B
1396/05/21	1,265	1,265	1,265	1,265	(9.96)	6	47K	59M
1396/05/18	1,451	1,368	1,455	1,405	(7.5)	41	408K	574M
1396/05/17	1,620	1,501	1,620	1,519	(8.88)	105	907K	1B
1396/05/16	1,787	1,538	1,787	1,667	(2.34)	304	2M	4B
1396/05/15	1,721	1,467	1,721	1,707	9.07	551	8M	13B
1396/05/11	1,565	1,556	1,565	1,565	9.98	179	3M	5B
1396/05/09	1,422	1,422	1,423	1,423	9.97	28	265K	376M
1396/05/08	1,101	1,101	1,334	1,294	6.68	115	743K	961M
1396/05/07	1,340	1,206	1,345	1,213	(9.48)	73	434K	527M
1396/05/04	1,339	1,262	1,377	1,340	7.03	186	1M	2B
1396/05/03	1,265	1,133	1,265	1,252	8.87	125	2M	2B
1396/05/02	1,130	1,130	1,155	1,150	9.52	25	245K	282M
1396/05/01	1,000	1,000	1,050	1,050	9.95	106	1M	1B
1396/04/31	903	826	980	955	7.18	79	576K	550M
1396/04/28	890	860	903	891	6.20	41	369K	329M
1396/04/27	750	750	874	839	5.53	61	597K	500M
1396/04/26	780	780	820	795	(3.17)	29	114K	91M
1396/04/25	807	800	870	821	(7.13)	35	276K	226M
1396/04/21	775	775	910	884	2.79	19	136K	120M
1396/04/20	840	825	897	860	(3.7)	15	38K	33M
1396/04/19	913	865	935	893	4.94	45	258K	230M
1396/04/18	804	790	888	851	5.32	94	823K	701M
1396/04/17	800	791	827	808	(2.65)	17	98K	79M
1396/04/14	865	801	925	830	(6.53)	45	438K	363M
1396/04/13	886	820	963	888	0.68	22	88K	78M
1396/04/12	848	848	887	882	9.29	51	413K	365M
1396/04/11	700	700	840	807	3.99	32	307K	248M
1396/04/10	844	751	844	776	(3.36)	11	174K	135M
1396/04/07	801	800	878	803	(4.63)	14	113K	91M
1396/04/04	840	835	865	842	0.24	6	43K	36M
1396/04/03	779	779	859	840	0.84	24	91K	77M
1396/03/31	790	772	849	833	4.78	6	22K	18M
1396/03/30	825	790	825	795	(7.13)	7	116K	92M
1396/03/29	859	805	860	856	(0.23)	16	119K	102M
1396/03/28	850	850	889	858	1.78	44	328K	281M
1396/03/27	834	834	899	843	(4.31)	14	140K	118M
1396/03/24	830	830	928	881	1.61	31	122K	108M
1396/03/23	870	860	880	867	(1.59)	6	27K	23M
1396/03/22	861	861	947	881	(4.03)	22	155K	136M
1396/03/21	928	900	950	918	2.00	22	181K	166M
1396/03/20	850	850	935	900	5.26	31	194K	175M
1396/03/17	998	841	998	855	(8.46)	84	686K	587M
1396/03/16	840	840	972	934	5.54	69	331K	310M
1396/03/13	883	860	944	885	(4.01)	37	160K	141M
1396/03/10	900	868	990	922	(2.23)	28	128K	118M
1396/03/09	988	900	989	943	1.62	23	199K	188M
1396/03/08	925	924	950	928	(9.55)	71	591K	549M
1396/03/07	1,079	967	1,180	1,026	(4.47)	83	801K	821M
1396/03/06	1,080	1,011	1,080	1,074	9.37	111	2M	2B
1396/03/03	982	981	982	982	9.97	60	768K	754M
1396/03/02	810	810	907	893	8.24	91	1M	917M
1396/03/01	820	806	879	825	(0.36)	39	268K	221M
1396/02/31	897	823	897	828	(7.38)	19	180K	149M
1396/02/30	899	850	937	894	2.88	53	623K	557M
1396/02/27	780	780	896	869	3.33	46	311K	270M
1396/02/26	850	827	919	841	(8.39)	60	602K	506M
1396/02/25	938	851	938	918	7.62	14	151K	139M
1396/02/24	751	750	877	853	6.89	93	893K	762M
1396/02/23	800	760	800	798	0.88	18	64K	51M
1396/02/20	708	708	799	791	5.05	21	192K	152M
1396/02/19	706	706	760	753	8.97	57	463K	349M
1396/02/18	707	651	781	691	(3.09)	106	1M	915M
1396/02/17	715	705	730	713	(8.94)	36	289K	206M
1396/02/16	800	768	849	783	(8.21)	43	548K	429M
1396/02/13	949	840	949	853	(6.67)	33	191K	163M
1396/02/12	983	830	984	914	0.0	64	572K	523M
1396/02/11	900	800	915	914	9.86	93	989K	904M
1396/02/10	800	800	833	832	9.76	80	895K	745M
1396/02/09	722	722	762	758	9.38	58	671K	508M
1396/02/06	692	692	693	693	10.00	24	189K	131M
1396/02/04	655	608	730	630	(6.67)	20	134K	84M
1396/02/03	730	648	740	675	(6.25)	43	426K	287M
1396/02/02	764	700	764	720	(2.44)	70	728K	525M
1396/01/30	731	700	761	738	0.41	77	873K	644M
1396/01/29	731	731	790	735	(9.48)	91	994K	731M
1396/01/28	875	810	875	812	(9.68)	19	149K	121M
1396/01/27	947	800	947	899	4.41	111	988K	889M
1396/01/26	859	859	861	861	9.96	52	633K	545M
1396/01/23	715	704	815	783	5.67	155	2M	1B
1396/01/21	701	700	779	741	(1.07)	85	478K	354M
1396/01/20	780	713	800	749	(1.58)	82	659K	493M
1396/01/19	831	748	845	761	(8.42)	137	1M	1B
1396/01/16	840	799	880	831	0.12	17	235K	195M
1396/01/15	820	819	837	830	9.07	19	254K	211M
1396/01/14	775	729	786	761	6.43	126	2M	1B
1396/01/09	718	653	718	715	9.49	188	3M	2B
1396/01/08	653	653	653	653	9.93	4	11K	7M
1396/01/07	594	594	594	594	10.00	57	1M	663M
1396/01/06	540	540	540	540	9.98	2	9K	5M
1395/12/28	454	454	498	491	(2.58)	7	22K	11M
1395/12/25	500	500	535	504	0.80	15	74K	37M
1395/12/11	500	500	500	500	(0.4)	1	30K	15M
1395/11/20	500	500	510	502	3.72	2	9K	5M
1395/11/18	499	480	499	484	(3.78)	2	13K	6M
1395/11/13	499	499	510	503	(1.37)	2	2K	937K
1395/11/11	510	510	510	510	0.0	1	939	479K
1395/11/03	510	510	510	510	2.20	1	10K	5M
1395/10/25	499	499	499	499	5.50	5	77K	38M
1395/10/22	473	473	473	473	(5.21)	1	50K	24M
1395/10/20	500	499	500	499	0.20	4	82K	41M
1395/10/18	498	498	499	498	5.51	2	68K	34M
1395/10/07	473	472	473	472	(5.6)	2	150K	71M
1395/10/01	500	500	500	500	6.16	1	12K	6M
1395/09/30	471	471	471	471	0.0	1	3K	1M
1395/09/28	471	471	471	471	(7.65)	1	10K	5M
1395/09/22	510	510	510	510	(1.54)	1	10K	5M
1395/09/21	523	510	523	518	(0.96)	10	474K	246M
1395/09/14	523	523	523	523	(0.19)	1	348	182K
1395/09/13	524	524	524	524	(0.76)	1	10K	5M
1395/09/06	533	523	533	528	(0.75)	3	11K	6M
1395/09/03	532	532	532	532	(0.93)	1	22K	12M
1395/09/02	542	533	542	537	0.94	3	58K	31M
1395/08/29	532	532	532	532	(0.93)	1	31K	17M
1395/08/17	539	532	539	537	(10.35)	2	190K	102M
1395/08/10	599	599	599	599	7.93	1	57K	34M
1395/08/03	566	522	566	555	(1.94)	6	100K	56M
1395/08/02	566	566	566	566	(0.7)	1	30K	17M
1395/08/01	570	570	570	570	0.71	1	3	2K
1395/07/27	566	566	566	566	(0.88)	1	20K	11M
1395/07/25	571	571	571	571	(6.39)	1	126K	72M
1395/07/03	610	610	610	610	0.0	1	68K	41M
1395/06/28	610	610	610	610	1.67	1	10K	6M
1395/06/21	600	600	600	600	(1.64)	1	5K	3M
1395/06/10	610	610	610	610	(0.49)	1	16K	10M
1395/06/03	613	611	624	613	(1.76)	4	58K	36M
1395/06/02	624	624	624	624	0.32	1	12K	8M
1395/05/27	624	622	624	622	(0.32)	3	50K	31M
1395/05/26	624	624	624	624	(1.11)	2	12K	8M
1395/05/23	665	625	665	631	(5.11)	4	52K	33M
1395/05/19	665	665	665	665	2.78	3	2K	1M
1395/05/18	630	630	660	647	2.54	4	35K	23M
1395/05/16	631	630	631	631	0.0	2	5K	3M
1395/05/13	631	631	631	631	(0.16)	1	733	463K
1395/05/12	632	632	632	632	0.16	2	17K	11M
1395/05/04	631	631	631	631	(7.07)	1	1K	701K
1395/05/03	679	679	679	679	0.15	3	870	591K
1395/04/29	678	678	678	678	(0.29)	1	4K	3M
1395/04/27	680	679	680	680	(2.86)	2	6K	4M
1395/04/20	700	700	700	700	12.54	1	4K	3M
1395/04/15	622	622	622	622	(11.14)	1	1K	807K
1395/04/12	700	700	700	700	13.64	2	2K	1M
1395/04/08	612	610	625	616	0.0	6	11K	7M
1395/04/05	616	616	616	616	(2.22)	3	42K	26M
1395/03/25	630	620	630	630	(0.47)	3	13K	8M
1395/03/22	633	633	633	633	(1.86)	1	8K	5M
1395/03/17	640	640	671	645	(12.84)	6	210K	135M
1395/03/05	740	740	740	740	15.44	1	20K	15M
1395/02/29	641	641	641	641	(6.7)	1	80K	51M
1395/02/27	700	666	700	687	(1.15)	3	8K	5M
1395/02/21	701	680	701	695	(7.82)	3	36K	25M
1395/02/19	733	733	769	754	7.87	4	13K	10M
1395/02/18	700	690	710	699	0.0	4	12K	8M
1395/02/15	700	670	700	699	(0.14)	4	170K	119M
1395/02/14	700	700	700	700	0.29	1	1K	700K
1395/02/12	700	656	700	698	5.44	2	6K	4M
1395/02/08	640	640	678	662	1.85	6	157K	104M
1395/02/06	650	650	650	650	0.78	1	61K	40M
1395/02/01	650	640	650	645	(0.77)	6	47K	30M
1395/01/31	650	650	650	650	0.15	1	70K	46M
1395/01/30	641	641	650	649	0.62	3	61K	39M
1395/01/29	650	641	650	645	(7.86)	2	19K	12M
1395/01/24	644	644	725	700	7.69	9	67K	47M
1395/01/23	650	650	650	650	(1.37)	1	20K	13M
1395/01/21	688	650	688	659	(1.93)	2	9K	6M
1395/01/18	668	642	688	672	6.16	7	137K	92M
1395/01/17	633	633	633	633	0.32	1	7K	4M
1395/01/16	631	630	631	631	(5.4)	4	64K	40M
1395/01/15	635	635	670	667	5.87	2	39K	26M
1395/01/09	630	630	630	630	(0.32)	1	12K	8M
1395/01/07	630	630	670	632	0.32	2	17K	11M
1394/12/24	630	624	634	630	0.0	3	35K	22M
1394/12/19	630	630	630	630	(7.35)	1	15K	9M
1394/12/17	680	680	680	680	0.15	3	3K	2M
1394/12/16	678	678	680	679	0.15	4	10K	7M
1394/12/11	678	678	678	678	6.94	6	22K	15M
1394/12/05	640	630	640	634	(0.94)	4	100K	63M
1394/12/04	640	640	640	640	0.95	2	49K	31M
1394/12/03	634	634	634	634	(3.35)	1	8K	5M
1394/12/02	660	651	672	656	(4.93)	5	26K	17M
1394/11/28	690	690	690	690	(0.72)	3	4K	3M
1394/11/27	695	695	695	695	0.0	2	2K	1M
1394/11/26	695	695	695	695	0.0	1	1K	695K
1394/11/25	695	695	695	695	(0.43)	2	2K	1M
1394/11/24	690	690	700	698	5.60	6	120K	84M
1394/11/21	690	651	690	661	(7.94)	4	7K	5M
1394/11/20	700	700	725	718	4.97	9	50K	36M
1394/11/19	650	630	700	684	6.54	12	402K	275M
1394/11/18	630	630	650	642	1.90	12	352K	226M
1394/11/17	630	630	630	630	1.94	2	200	126K
1394/11/14	630	616	630	618	(4.78)	2	12K	7M
1394/11/11	649	649	649	649	5.70	3	3K	2M
1394/11/07	649	582	649	614	(3.46)	6	50K	31M
1394/11/06	600	600	650	636	6.18	12	276K	176M
1394/11/05	599	599	599	599	(0.17)	1	11K	7M
1394/11/04	599	575	618	600	4.35	5	274K	164M
1394/10/29	629	566	629	575	(7.26)	5	27K	16M
1394/10/27	620	620	620	620	3.33	2	61K	38M
1394/10/26	600	600	600	600	(4.76)	1	6K	4M
1394/10/22	630	630	630	630	(1.56)	1	2K	1M
1394/10/16	620	620	654	640	(0.31)	5	51K	33M
1394/10/14	635	635	650	642	11.07	3	8K	5M
1394/10/12	569	566	600	578	2.30	4	92K	53M
1394/10/06	565	565	565	565	2.73	1	5K	3M
1394/09/30	550	550	550	550	5.77	2	7K	4M
1394/09/29	520	519	520	520	0.78	2	50K	26M
1394/09/28	516	516	516	516	(2.09)	1	6K	3M
1394/09/25	533	516	541	527	(4.7)	14	316K	166M
1394/09/24	560	550	560	553	(1.07)	2	44K	24M
1394/09/23	560	556	561	559	(0.18)	4	40K	22M
1394/09/22	560	560	561	560	(5.25)	2	146K	82M
1394/09/18	589	589	600	591	(1.99)	5	23K	14M
1394/09/17	625	590	625	603	(7.23)	3	64K	39M
1394/09/16	650	650	650	650	(0.76)	1	1K	650K
1394/09/15	654	654	655	655	6.33	2	15K	10M
1394/09/14	660	610	664	616	0.16	6	234K	144M
1394/09/10	615	613	615	615	0.0	2	13K	8M
1394/09/09	615	615	615	615	(2.07)	1	10K	6M
1394/09/08	628	626	628	628	0.0	4	83K	52M
1394/09/07	628	628	628	628	(3.38)	1	19K	12M
1394/09/04	650	650	650	650	3.83	1	5K	3M
1394/09/03	626	626	626	626	(3.69)	1	3K	2M
1394/09/02	650	640	650	650	(4.55)	5	138K	90M
1394/09/01	690	650	698	681	(1.3)	6	175K	119M
1394/08/30	690	690	690	690	0.58	1	10K	7M
1394/08/27	685	680	695	686	14.14	7	120K	82M
1394/08/25	588	560	659	601	2.21	8	78K	47M
1394/08/24	588	588	588	588	4.81	2	50K	29M
1394/08/23	561	561	561	561	0.0	1	11K	6M
1394/08/19	561	561	561	561	0.54	2	55K	31M
1394/08/18	558	558	558	558	1.45	1	3K	2M
1394/08/17	544	544	585	550	0.0	3	14K	8M
1394/08/16	550	550	550	550	0.0	1	50K	28M
1394/08/13	550	550	550	550	(1.79)	2	50K	28M
1394/07/26	560	560	561	560	0.0	2	45K	25M
1394/07/22	560	560	560	560	5.46	1	15K	8M
1394/07/20	531	531	531	531	(3.28)	1	5K	3M
1394/07/19	549	549	549	549	3.58	1	15K	8M
1394/07/18	530	530	530	530	(3.64)	1	42K	22M
1394/07/15	550	550	550	550	6.38	1	45K	25M
1394/07/14	516	516	519	517	0.19	3	123K	64M
1394/07/13	516	516	516	516	(10.88)	1	22K	12M
1394/07/12	599	545	599	579	(3.34)	3	13K	8M
1394/07/11	599	599	599	599	8.91	1	3K	2M
1394/07/05	550	550	550	550	(2.65)	1	3K	2M
1394/06/31	633	560	633	565	(2.59)	3	23K	13M
1394/06/29	580	580	580	580	(0.85)	2	7K	4M
1394/06/24	586	581	587	585	(5.19)	3	24K	14M
1394/06/22	633	601	633	617	(9.8)	5	54K	33M
1394/06/18	670	670	696	684	2.09	2	19K	13M
1394/06/17	670	670	670	670	2.76	1	1K	725K
1394/06/15	670	650	670	652	3.33	5	99K	64M
1394/06/11	631	631	631	631	1.94	1	50K	32M
1394/06/04	615	615	621	619	(4.92)	5	153K	95M
1394/06/03	650	650	660	651	(8.7)	5	212K	138M
1394/06/01	700	700	730	713	3.94	28	669K	477M
1394/05/31	678	639	700	686	17.06	20	576K	395M
1394/05/28	533	533	640	586	6.74	15	273K	160M
1394/05/27	532	532	550	549	0.18	3	33K	18M
1394/05/26	532	532	579	548	3.40	2	21K	11M
1394/05/18	530	530	530	530	3.92	1	40K	21M
1394/05/11	510	510	510	510	(7.27)	2	40K	20M
1394/05/06	550	550	550	550	(4.01)	1	1K	550K
1394/04/29	600	558	600	573	(14.35)	14	94K	54M
1394/04/24	649	638	730	669	7.38	8	161K	108M
1394/04/23	645	611	650	623	0.97	7	158K	98M
1394/04/22	585	585	689	617	12.18	20	379K	234M
1394/04/21	551	550	551	550	0.55	3	100K	55M
1394/04/20	565	533	565	547	2.24	6	78K	42M
1394/04/16	535	531	550	535	(2.73)	6	154K	82M
1394/04/15	550	550	550	550	0.55	3	20K	11M
1394/04/14	547	546	547	547	(8.83)	4	130K	71M
1394/04/13	599	599	600	600	10.70	3	65K	39M
1394/04/10	599	525	599	542	(6.87)	2	20K	11M
1394/04/09	580	580	599	582	(2.51)	2	6K	3M
1394/04/08	599	580	599	597	7.76	2	54K	33M
1394/04/07	554	554	554	554	6.13	1	40K	22M
1394/04/06	510	510	549	522	0.38	3	64K	33M
1394/04/03	530	517	530	520	6.34	11	105K	55M
1394/04/02	489	489	489	489	(0.2)	1	20K	10M
1394/03/31	490	490	490	490	0.62	1	5K	2M
1394/03/30	487	487	487	487	(5.44)	1	1K	497K
1394/03/27	515	515	520	515	6.19	2	40K	21M
1394/03/24	485	485	485	485	(1.42)	1	766	372K
1394/03/18	492	492	492	492	(2.38)	1	5K	2M
1394/03/02	506	500	506	504	(0.4)	7	168K	85M
1394/02/29	506	506	506	506	0.0	2	40K	20M
1394/02/28	506	506	506	506	(0.39)	1	152	77K
1394/02/22	502	502	513	508	0.40	6	176K	89M
1394/02/20	502	502	510	506	(0.39)	4	197K	100M
1394/02/19	510	503	510	508	(3.97)	4	111K	56M
1394/02/16	510	510	549	529	3.32	5	114K	60M
1394/02/13	512	512	512	512	(0.78)	1	2K	1M
1394/02/09	519	512	519	516	(0.96)	3	50K	26M
1394/02/08	521	520	521	521	0.0	2	63K	33M
1394/02/07	521	521	521	521	(0.19)	1	1K	573K
1394/02/06	522	522	522	522	(0.57)	1	1K	731K
1394/02/02	527	522	527	525	(2.05)	6	73K	38M
1394/01/31	524	524	540	536	(4.11)	2	9K	5M
1394/01/30	560	521	560	559	7.71	8	31K	17M
1394/01/29	519	519	519	519	0.19	1	1K	675K
1394/01/26	518	518	518	518	0.19	1	10K	5M
1394/01/25	515	515	518	517	0.0	2	50K	26M
1394/01/24	518	517	518	517	0.78	2	193K	100M
1394/01/23	520	513	520	513	(7.23)	3	20K	10M
1394/01/22	551	551	585	553	(3.99)	2	32K	18M
1394/01/19	520	520	585	576	(12.2)	2	35K	20M
1394/01/18	700	530	700	656	5.30	5	129K	85M
1394/01/17	650	601	650	623	(14.07)	3	90K	56M
1394/01/16	679	676	764	725	16.19	25	1M	803M
1394/01/15	590	580	695	624	7.96	45	1M	922M
1394/01/11	500	500	579	578	10.73	2	102K	59M
1394/01/10	522	522	522	522	(5.09)	1	50K	26M
1394/01/05	550	550	550	550	8.27	1	10K	6M
1393/12/27	539	490	559	508	(10.88)	15	450K	229M
1393/12/26	570	570	570	570	5.95	1	20K	11M
1393/12/24	542	506	548	538	1.51	5	120K	65M
1393/12/23	530	503	542	530	5.37	4	34K	18M
1393/12/19	504	502	504	503	(3.27)	4	78K	39M
1393/12/18	520	520	520	520	2.77	1	63K	33M
1393/12/17	506	506	506	506	0.80	1	3K	2M
1393/12/16	502	501	502	502	(0.79)	4	6K	3M
1393/12/13	511	501	511	506	(0.78)	6	55K	28M
1393/12/12	510	510	510	510	(0.39)	1	1K	709K
1393/12/11	512	512	512	512	0.0	1	1K	568K
1393/12/10	512	512	512	512	0.0	1	2K	824K
1393/12/04	512	511	512	512	0.39	2	12K	6M
1393/11/26	510	510	510	510	(5.73)	1	48K	24M
1393/11/20	550	522	550	541	(3.22)	2	30K	16M
1393/11/19	560	552	560	559	(4.12)	2	10K	6M
1393/11/15	550	550	600	583	6.97	14	266K	155M
1393/11/14	549	540	550	545	4.41	4	8K	4M
1393/11/13	520	520	525	522	(13.14)	4	19K	10M
1393/11/11	601	601	601	601	2.39	1	60K	36M
1393/11/08	570	570	590	587	22.04	6	48K	28M
1393/11/07	481	480	482	481	0.21	5	46K	22M
1393/11/06	480	480	480	480	(0.21)	1	10K	5M
1393/11/05	480	480	485	481	0.21	3	80K	38M
1393/11/04	480	480	480	480	(6.43)	1	10K	5M
1393/11/01	550	500	550	513	(6.73)	8	129K	66M
1393/10/30	550	550	550	550	0.0	1	4K	2M
1393/10/29	550	550	550	550	(1.79)	1	6K	3M
1393/10/27	579	550	579	560	1.82	3	69K	38M
1393/10/23	550	550	550	550	0.0	1	2K	861K
1393/10/22	550	550	550	550	0.0	1	82K	45M
1393/10/21	550	550	550	550	(6.78)	1	16K	9M
1393/10/20	590	590	590	590	1.03	1	1K	590K
1393/10/17	597	580	597	584	1.57	2	4K	2M
1393/10/16	595	550	595	575	(2.87)	5	48K	28M
1393/10/15	594	590	595	592	(4.82)	15	149K	88M
1393/10/14	593	593	631	622	4.71	2	78K	49M
1393/10/13	600	593	600	594	(5.71)	2	5K	3M
1393/10/09	630	630	630	630	0.0	1	10	6K
1393/10/08	629	629	639	630	0.16	2	4K	3M
1393/10/07	629	629	629	629	5.54	1	2K	944K
1393/10/06	595	592	600	596	0.68	7	136K	81M
1393/10/03	592	592	592	592	(7.36)	2	14K	8M
1393/10/01	639	639	639	639	0.0	2	11K	7M
1393/09/29	639	639	639	639	8.12	1	1K	639K
1393/09/26	591	591	591	591	(7.8)	1	60K	35M
1393/09/25	641	641	641	641	12.46	1	1K	641K
1393/09/24	590	550	641	570	(5.63)	17	357K	203M
1393/09/23	605	600	605	604	(0.17)	8	107K	64M
1393/09/19	605	604	606	605	(6.64)	5	106K	64M
1393/09/18	648	648	648	648	7.64	4	10K	6M
1393/09/17	602	602	602	602	(1.79)	1	5	3K
1393/09/16	620	610	631	613	(2.85)	16	344K	211M
1393/09/15	633	620	633	631	0.0	4	96K	61M
1393/09/12	670	630	670	631	0.64	3	54K	34M
1393/09/11	695	620	695	627	(5.71)	10	59K	37M
1393/09/10	650	650	698	665	4.40	2	1K	665K
1393/09/09	670	631	670	637	(4.35)	7	54K	34M
1393/09/08	655	650	698	666	2.30	12	65K	43M
1393/09/05	650	650	690	651	0.0	5	71K	46M
1393/09/04	662	631	700	651	(2.11)	6	34K	22M
1393/09/03	649	632	730	665	2.47	22	493K	328M
1393/09/02	649	649	649	649	1.09	2	4K	3M
1393/09/01	668	636	670	642	(1.98)	16	607K	389M
1393/08/28	650	641	720	655	(3.53)	3	12K	8M
1393/08/26	677	660	700	679	0.0	10	196K	133M
1393/08/25	679	679	679	679	5.11	1	1K	679K
1393/08/24	651	640	651	646	(5.42)	5	90K	58M
1393/08/21	665	665	690	683	4.92	5	49K	33M
1393/08/20	641	612	689	651	1.56	8	111K	72M
1393/08/19	640	621	659	641	6.66	10	232K	149M
1393/08/18	640	600	640	601	0.84	2	53K	32M
1393/08/17	630	590	660	596	0.85	11	185K	110M
1393/08/14	590	590	649	591	(1.66)	6	71K	42M
1393/08/11	610	577	668	601	1.01	7	125K	75M
1393/08/10	667	590	667	595	(0.83)	3	52K	31M
1393/08/07	600	590	630	600	(2.91)	6	100K	60M
1393/08/06	622	600	622	618	(4.33)	5	97K	60M
1393/08/04	630	630	660	646	(10.03)	2	14K	9M
1393/07/30	640	640	720	718	(1.64)	2	20K	14M
1393/07/29	730	730	730	730	4.73	1	1K	730K
1393/07/28	689	689	727	697	4.03	13	272K	190M
1393/07/27	670	670	670	670	(0.45)	2	20K	13M
1393/07/26	700	670	700	673	(3.99)	4	33K	22M
1393/07/23	701	701	701	701	(1.27)	2	20K	14M
1393/07/22	729	698	730	710	7.09	4	55K	39M
1393/07/19	684	660	684	663	(2.21)	3	71K	47M
1393/07/16	663	663	683	678	(12.52)	4	170K	115M
1393/07/15	720	711	850	775	8.85	41	920K	713M
1393/07/14	650	610	780	712	19.26	24	596K	424M
1393/07/12	598	595	620	597	1.53	6	54K	32M
1393/07/09	599	559	610	588	5.95	10	134K	79M
1393/07/08	555	551	600	555	(1.77)	6	78K	44M
1393/07/07	648	552	648	565	0.89	3	15K	8M
1393/07/06	549	525	597	560	2.75	13	73K	41M
1393/07/05	545	545	545	545	4.61	1	1K	545K
1393/07/02	545	520	545	521	(4.4)	5	30K	16M
1393/07/01	545	545	545	545	3.22	1	1K	545K
1393/06/31	510	510	545	528	(1.12)	8	213K	113M
1393/06/30	534	534	534	534	6.37	1	1K	534K
1393/06/29	505	500	539	502	(3.09)	4	43K	22M
1393/06/26	530	506	550	518	2.57	11	200K	104M
1393/06/25	505	505	505	505	(1.56)	1	10K	5M
1393/06/24	540	502	550	513	(11.7)	13	370K	190M
1393/06/23	580	580	585	581	1.22	3	16K	9M
1393/06/22	583	540	619	574	(6.06)	20	568K	326M
1393/06/19	647	590	647	611	(5.71)	13	154K	94M
1393/06/18	650	648	650	648	(0.15)	2	31K	20M
1393/06/17	650	646	650	649	3.67	9	105K	68M
1393/06/16	669	610	689	626	(5.01)	7	59K	37M
1393/06/15	658	658	660	659	9.11	2	2K	1M
1393/06/12	700	575	700	604	(7.93)	10	315K	190M
1393/06/11	620	617	750	656	4.13	9	167K	110M
1393/06/10	670	600	670	630	4.13	20	316K	199M
1393/06/09	612	601	670	605	(4.42)	3	28K	17M
1393/06/08	612	612	685	633	(27.16)	12	176K	112M
1393/06/03	800	740	910	869	5.85	9	225K	196M
1393/06/02	811	811	850	821	(0.36)	15	108K	89M
1393/06/01	790	700	858	824	14.29	16	109K	90M
1393/05/29	700	592	790	721	23.25	16	146K	105M
1393/05/28	550	550	700	585	8.33	31	1M	588M
1393/05/27	522	522	545	540	1.12	6	157K	85M
1393/05/26	520	520	537	534	7.88	6	170K	91M
1393/05/25	470	470	535	495	9.76	10	300K	149M
1393/05/18	451	451	451	451	0.0	1	21K	10M
1393/05/15	451	451	451	451	(3.01)	1	29K	13M
1393/05/13	475	451	475	465	(2.11)	2	100K	47M
1393/05/11	475	475	475	475	(9.52)	1	40K	19M
1393/05/06	500	500	540	525	4.37	4	56K	29M
1393/04/25	504	501	539	503	(1.37)	3	80K	40M
1393/04/23	510	510	510	510	2.41	1	5K	3M
1393/04/22	498	498	499	498	1.01	2	250K	125M
1393/04/21	493	493	493	493	(2.18)	1	50K	25M
1393/04/18	504	504	504	504	5.22	2	3K	2M
1393/04/17	450	450	493	479	6.44	9	261K	125M
1393/04/16	450	450	450	450	(5.26)	1	21K	9M
1393/04/11	475	475	475	475	5.32	1	100K	48M
1393/04/09	451	451	451	451	(3.84)	3	92K	41M
1393/04/08	481	460	481	469	(6.57)	8	173K	81M
1393/04/07	507	481	507	502	1.41	4	18K	9M
1393/04/04	471	471	509	495	5.32	2	140K	69M
1393/04/03	470	470	509	470	(2.89)	4	71K	33M
1393/04/02	470	470	510	484	(5.47)	4	90K	44M
1393/03/26	512	512	512	512	11.30	2	23K	12M
1393/03/25	480	460	480	460	(6.88)	2	2K	695K
1393/03/24	510	480	546	494	(6.97)	11	448K	221M
1393/03/21	548	513	548	531	(1.67)	3	194K	103M
1393/03/18	540	536	543	540	2.47	6	340K	183M
1393/03/17	525	525	529	527	6.46	2	110K	58M
1393/03/13	500	487	502	495	(1.0)	7	224K	111M
1393/03/12	500	500	500	500	2.25	1	10K	5M
1393/03/10	489	488	500	489	0.41	4	26K	13M
1393/03/07	500	487	500	487	(2.6)	3	162K	79M
1393/03/03	500	500	500	500	11.11	1	39K	20M
1393/02/27	450	450	450	450	(6.25)	1	100K	45M
1393/02/22	500	479	513	480	(6.43)	27	592K	285M
1393/02/20	513	513	513	513	(1.72)	2	49K	25M
1393/02/17	534	500	540	522	(2.97)	19	677K	353M
1393/02/15	538	538	538	538	0.75	1	5K	3M
1393/02/14	533	533	537	534	2.30	2	49K	26M
1393/02/10	522	522	522	522	(7.77)	2	22K	11M
1393/02/09	590	520	590	566	(4.55)	5	302K	171M
1393/02/07	600	587	600	593	14.26	2	9K	5M
1393/02/06	520	516	520	519	(5.12)	2	6K	3M
1393/01/26	521	521	550	547	9.40	2	50K	27M
1393/01/25	500	500	500	500	(1.96)	1	100K	50M
1393/01/24	552	500	552	510	(39.21)	13	381K	194M
1392/12/13	740	740	850	839	61.35	3	5K	4M
1392/12/07	600	500	600	520	(26.76)	4	248K	129M
1392/12/04	750	690	765	710	(11.25)	6	138K	98M
1392/12/03	800	800	800	800	4.99	1	499	399K
1392/11/28	800	760	800	762	(7.07)	3	60K	46M
1392/11/16	820	820	820	820	2.24	1	2K	2M
1392/11/13	800	800	830	802	(4.18)	8	390K	313M
1392/11/12	830	830	840	837	(5.53)	2	30K	25M
1392/11/08	1,010	850	1,011	886	(8.94)	15	353K	313M
1392/11/02	950	900	1,030	973	(0.71)	31	487K	474M
1392/10/21	990	970	990	980	14.62	3	31K	30M
1392/10/17	855	855	896	855	6.88	3	68K	58M
1392/10/14	800	800	800	800	(7.62)	1	10K	8M
1392/10/11	869	800	869	866	25.51	4	42K	36M
1392/09/20	690	690	690	690	(31.0)	1	5K	3M