Name: تولیدتجهیزاتسنگینهپکو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدتجهیزات‌سنگین‌هپکو
تپکو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	632	611	632	614	(2.38)	2,141	956M	588B
1405/06/24	625	606	642	629	0.80	4,345	2B	1T
1405/06/23	626	608	626	624	2.63	4,866	3B	2T
1405/06/22	608	608	608	608	2.88	297	123M	75B
1405/06/21	591	591	591	591	2.96	161	51M	30B
1405/06/18	574	574	574	574	2.87	284	137M	79B
1405/06/17	558	558	558	558	2.95	159	44M	25B
1405/06/16	542	542	542	542	2.85	111	45M	24B
1405/06/15	527	527	527	527	2.93	129	46M	24B
1405/06/14	512	512	512	512	2.81	149	56M	29B
1405/06/11	489	480	503	498	1.84	1,184	864M	430B
1405/06/10	489	478	489	489	2.95	1,704	2B	747B
1405/06/09	476	476	476	475	2.59	340	93M	44B
1405/06/08	463	463	463	463	2.89	290	160M	74B
1405/06/07	463	463	463	463	2.89	290	160M	74B
1405/06/04	450	450	450	450	2.97	182	94M	42B
1405/06/03	437	437	437	437	2.82	127	92M	40B
1405/06/02	425	425	425	425	2.91	175	107M	45B
1405/06/01	413	413	413	413	2.99	174	99M	41B
1405/05/31	401	401	401	401	2.82	184	127M	51B
1405/05/28	390	390	390	390	2.90	59	37M	15B
1405/05/04	379	379	379	379	2.99	213	79M	30B
1405/05/03	366	361	369	368	2.51	477	157M	58B
1405/04/31	372	356	372	359	(1.91)	575	240M	86B
1405/04/30	366	360	366	366	2.81	266	118M	43B
1405/04/29	353	351	356	356	2.89	401	170M	60B
1405/04/28	342	341	353	346	(1.42)	486	163M	56B
1405/04/27	352	351	353	351	(2.77)	153	54M	19B
1405/04/24	368	357	375	361	(1.9)	703	272M	98B
1405/04/23	363	363	374	368	(1.08)	476	145M	53B
1405/04/22	371	371	380	372	(2.62)	832	387M	144B
1405/04/21	382	382	382	382	(2.8)	32	9M	3B
1405/04/20	393	393	393	393	(2.96)	119	78M	31B
1405/04/17	404	404	412	405	(2.64)	720	407M	165B
1405/04/16	407	407	418	416	2.46	713	368M	153B
1405/04/15	402	400	411	406	0.74	791	318M	129B
1405/04/14	402	400	411	406	0.74	791	318M	129B
1405/04/13	402	400	411	406	0.74	791	318M	129B
1405/04/10	402	400	411	406	0.74	791	318M	129B
1405/04/09	400	396	416	403	(0.74)	887	315M	127B
1405/04/08	396	396	416	406	0.50	514	158M	64B
1405/04/07	405	403	411	404	(2.65)	483	194M	79B
1405/04/06	424	406	426	415	0.0	639	208M	86B
1405/04/03	417	407	419	415	1.97	767	182M	76B
1405/04/01	406	406	414	407	(2.63)	853	222M	90B
1405/03/31	434	414	434	418	(1.88)	1,153	284M	119B
1405/03/30	431	422	444	426	(2.07)	1,967	493M	210B
1405/03/27	435	434	442	435	(2.68)	1,679	432M	188B
1405/03/26	463	437	463	447	(0.67)	1,723	409M	183B
1405/03/25	450	446	450	450	2.97	1,388	403M	181B
1405/03/24	437	436	437	437	2.82	880	240M	105B
1405/03/23	425	425	425	425	2.91	794	243M	103B
1405/03/20	400	395	417	413	1.98	1,177	271M	112B
1405/03/19	405	405	405	405	2.79	393	94M	38B
1405/03/18	394	394	394	394	(2.96)	252	70M	28B
1405/03/17	400	400	406	406	2.78	760	195M	79B
1405/03/16	394	390	409	395	(1.74)	911	226M	89B
1405/03/13	402	402	402	402	(2.9)	291	91M	36B
1405/03/12	425	413	425	414	(2.59)	1,381	372M	154B
1405/03/11	430	409	430	423	1.20	1,334	377M	160B
1405/03/10	418	418	418	418	2.96	180	47M	20B
1405/03/09	406	405	406	406	2.78	426	127M	51B
1405/03/06	395	390	395	395	2.86	695	187M	74B
1405/03/05	395	390	395	395	2.86	695	187M	74B
1405/03/04	384	384	384	384	2.95	73	11M	4B
1405/03/03	373	373	373	373	2.75	57	8M	3B
1405/03/02	363	363	363	363	2.83	104	23M	8B
1405/02/30	353	345	353	353	2.92	258	56M	20B
1405/02/29	329	329	349	343	1.18	1,188	303M	104B
1404/12/09	331	329	342	332	(2.06)	222	45M	15B
1404/12/06	330	330	342	339	1.80	466	92M	31B
1404/12/05	343	333	343	333	(2.92)	546	143M	48B
1404/12/04	346	332	348	343	1.48	498	106M	36B
1404/12/03	338	338	338	338	(2.87)	460	135M	46B
1404/12/02	348	348	348	348	(2.79)	209	54M	19B
1404/11/29	358	353	358	358	2.87	799	185M	66B
1404/11/28	340	340	348	348	2.96	453	130M	45B
1404/11/27	336	336	344	338	(2.31)	634	137M	46B
1404/11/26	349	346	351	346	(2.81)	263	68M	24B
1404/11/25	349	349	357	356	2.59	905	226M	81B
1404/11/21	346	346	355	347	(2.53)	832	190M	66B
1404/11/20	357	356	365	356	(2.73)	143	31M	11B
1404/11/19	383	361	383	366	(1.61)	664	146M	54B
1404/11/18	372	365	372	372	2.76	964	276M	102B
1404/11/14	370	359	380	362	(2.16)	916	239M	87B
1404/11/13	361	361	375	370	1.37	879	220M	81B
1404/11/12	364	364	374	365	(2.67)	844	219M	80B
1404/11/11	374	374	382	375	(2.6)	621	193M	72B
1404/11/08	385	385	399	385	(2.78)	756	215M	83B
1404/11/07	396	396	396	396	(2.94)	92	35M	14B
1404/11/06	408	408	408	408	(2.86)	67	31M	13B
1404/11/04	435	416	435	420	(1.87)	308	84M	35B
1404/11/01	427	414	430	428	2.39	1,150	236M	101B
1404/10/30	415	408	419	418	2.70	621	125M	52B
1404/10/29	407	401	407	407	2.78	1,042	253M	103B
1404/10/28	382	382	396	396	2.86	600	153M	61B
1404/10/24	386	385	395	385	(2.78)	572	142M	55B
1404/10/23	409	394	415	396	(2.46)	1,194	293M	116B
1404/10/22	404	399	421	406	(0.73)	1,129	252M	102B
1404/10/21	409	409	416	409	(2.85)	1,270	346M	142B
1404/10/20	421	421	421	421	(3.0)	125	45M	19B
1404/10/17	456	433	456	434	(2.69)	581	159M	69B
1404/10/16	437	437	447	446	2.76	613	148M	66B
1404/10/15	420	418	437	434	2.12	895	206M	89B
1404/10/14	425	425	428	425	(2.97)	352	94M	40B
1404/10/10	437	437	446	438	(2.67)	1,805	402M	176B
1404/10/09	450	450	450	450	(2.81)	204	57M	26B
1404/10/08	485	462	485	463	(2.73)	1,015	251M	116B
1404/10/07	476	471	490	476	(1.86)	1,789	393M	187B
1404/10/06	495	471	495	485	0.83	1,554	302M	146B
1404/10/03	470	470	482	481	2.78	840	166M	80B
1404/10/02	469	465	478	468	(2.3)	1,296	269M	126B
1404/10/01	475	475	497	479	(2.04)	1,546	273M	131B
1404/09/30	510	488	510	489	(2.78)	2,595	651M	318B
1404/09/29	506	492	506	503	2.24	1,487	284M	143B
1404/09/26	492	489	492	492	2.93	530	152M	75B
1404/09/25	474	471	496	478	(1.44)	1,707	436M	208B
1404/09/24	491	466	492	485	1.46	2,180	486M	236B
1404/09/23	479	470	479	478	2.58	1,485	357M	171B
1404/09/22	466	456	466	466	2.87	535	115M	54B
1404/09/19	446	441	454	453	2.72	1,034	221M	100B
1404/09/18	432	432	443	441	2.32	1,215	247M	109B
1404/09/17	428	421	432	431	2.62	906	184M	79B
1404/09/16	421	414	421	420	2.69	1,965	501M	210B
1404/09/15	412	412	412	409	2.25	214	58M	24B
1404/09/11	410	390	411	400	(0.25)	1,030	209M	83B
1404/09/10	402	395	402	401	2.56	1,507	377M	151B
1404/09/09	393	385	393	391	2.36	1,013	237M	93B
1404/09/08	382	380	382	382	2.96	749	193M	74B
1404/09/05	372	365	372	371	2.49	1,283	360M	134B
1404/09/04	358	355	362	362	2.84	699	165M	60B
1404/09/02	352	346	362	352	(0.28)	795	173M	61B
1404/09/01	355	350	360	353	(1.4)	663	121M	43B
1404/08/28	356	353	364	358	(1.1)	477	98M	35B
1404/08/27	370	360	375	362	(2.43)	598	138M	50B
1404/08/26	369	363	375	371	1.64	669	145M	54B
1404/08/25	354	354	369	365	1.67	671	156M	57B
1404/08/24	350	350	367	359	0.28	293	57M	20B
1404/08/21	344	344	359	358	2.58	591	142M	51B
1404/08/20	346	344	362	349	(1.41)	666	127M	44B
1404/08/19	354	354	360	354	(2.75)	706	181M	64B
1404/08/18	368	364	368	364	(2.93)	212	46M	17B
1404/08/17	373	361	380	375	1.63	682	175M	66B
1404/08/14	368	368	379	369	(2.64)	741	181M	67B
1404/08/13	390	378	390	379	(2.57)	687	159M	60B
1404/08/12	385	379	392	389	2.10	922	195M	76B
1404/08/11	389	379	390	381	(2.31)	1,193	292M	111B
1404/08/10	400	386	402	390	(1.76)	1,122	239M	93B
1404/08/07	397	389	397	397	2.85	651	137M	54B
1404/08/03	398	383	401	386	(2.03)	999	249M	96B
1404/07/30	401	385	401	394	0.0	654	134M	53B
1404/07/29	397	393	410	394	(2.72)	943	231M	91B
1404/07/28	407	395	417	405	(0.25)	731	124M	50B
1404/07/27	407	401	407	406	2.53	1,010	226M	92B
1404/07/26	394	389	396	396	2.86	384	93M	37B
1404/07/23	387	384	394	385	(2.53)	697	159M	61B
1404/07/22	409	388	409	395	(1.0)	1,000	237M	93B
1404/07/21	398	385	402	399	2.05	1,139	281M	112B
1404/07/20	391	383	391	391	2.89	733	219M	86B
1404/07/19	375	370	380	380	2.98	616	144M	55B
1404/07/16	380	366	380	369	(2.12)	808	179M	66B
1404/07/15	367	366	384	377	0.53	657	153M	58B
1404/07/14	370	362	378	375	2.18	1,009	242M	91B
1404/07/13	367	360	367	367	2.80	1,046	299M	109B
1404/07/12	351	351	357	357	2.88	709	231M	83B
1404/07/09	340	340	359	347	(0.86)	1,324	371M	129B
1404/07/08	354	336	354	350	1.74	1,638	431M	151B
1404/07/07	349	349	349	344	1.47	80	33M	11B
1404/07/06	339	339	339	339	2.73	321	94M	32B
1404/07/05	314	314	330	330	2.80	481	110M	36B
1404/07/02	325	321	327	321	(2.73)	450	116M	37B
1404/07/01	344	329	344	330	(2.65)	820	178M	59B
1404/06/31	331	331	351	339	(0.59)	722	155M	52B
1404/06/30	334	334	334	341	(0.87)	79	19M	6B
1404/06/29	336	336	336	344	(0.58)	52	12M	4B
1404/06/26	346	346	347	346	(2.81)	367	103M	36B
1404/06/25	360	356	364	356	(2.73)	283	76M	27B
1404/06/24	377	363	381	366	(2.14)	684	160M	59B
1404/06/23	365	360	381	374	1.08	806	176M	66B
1404/06/22	372	369	384	370	(2.63)	663	162M	60B
1404/06/18	384	379	395	380	(2.56)	941	217M	82B
1404/06/17	382	382	392	390	2.36	948	196M	76B
1404/06/16	379	379	388	381	(2.31)	1,313	305M	116B
1404/06/15	399	383	405	390	(1.02)	1,152	274M	107B
1404/06/12	388	382	395	394	2.60	1,825	449M	177B
1404/06/11	381	381	394	384	(2.04)	5,056	1B	531B
1404/06/09	383	383	383	392	(0.51)	56	11M	4B
1404/06/08	383	383	383	394	0.0	9	2M	782M
1404/06/05	384	384	384	394	(0.25)	22	4M	2B
1404/06/04	385	385	385	395	(0.25)	17	4M	2B
1404/06/03	387	387	387	396	(0.5)	33	9M	4B
1404/06/01	390	390	390	398	(1.0)	52	17M	7B
1404/05/29	398	398	398	402	(1.95)	78	31M	13B
1404/05/28	407	407	407	410	(2.15)	81	33M	13B
1404/05/27	416	416	416	419	(2.1)	90	33M	14B
1404/05/26	426	426	426	428	(2.51)	111	36M	15B
1404/05/25	435	435	435	439	(2.01)	71	30M	13B
1404/05/11	448	448	448	448	(2.82)	38	13M	6B
1404/05/08	461	461	461	461	(2.95)	78	19M	9B
1404/05/07	475	475	475	475	(2.86)	7	2M	751M
1404/05/06	489	489	489	489	(2.98)	10	1M	663M
1404/05/05	493	493	493	504	(0.79)	36	9M	5B
1404/05/04	494	494	494	508	(0.2)	25	3M	2B
1404/05/01	495	495	495	509	(0.2)	10	2M	938M
1404/04/31	496	496	496	510	(0.2)	16	2M	1B
1404/04/30	497	497	497	511	(0.2)	20	3M	2B
1404/04/29	498	498	498	512	(0.19)	13	2M	1B
1404/04/28	500	500	500	513	(0.39)	30	5M	2B
1404/04/25	502	502	502	515	(0.39)	34	6M	3B
1404/04/24	503	503	503	517	(0.19)	20	3M	1B
1404/04/23	504	504	504	518	(0.19)	15	2M	1B
1404/04/22	505	505	505	519	(0.19)	13	2M	860M
1404/04/21	508	508	508	520	(0.57)	36	7M	4B
1404/04/18	509	509	509	523	(0.19)	13	2M	934M
1404/04/17	510	510	510	524	(0.19)	11	2M	865M
1404/04/16	514	514	514	525	(0.76)	59	10M	5B
1404/04/11	517	517	517	529	(0.56)	36	7M	4B
1404/04/10	517	517	517	532	0.0	6	504K	261M
1404/04/09	518	518	518	532	(0.19)	15	3M	2B
1404/04/08	518	518	518	533	(0.19)	14	2M	1B
1404/04/07	520	520	520	534	(0.37)	40	4M	2B
1404/03/21	535	535	535	536	(0.56)	105	24M	13B
1404/02/22	2,131	2,101	2,133	2,132	2.95	1,218	113M	240B
1404/02/21	2,070	2,067	2,130	2,071	(2.77)	547	35M	73B
1404/02/20	2,180	2,129	2,180	2,130	(2.92)	380	29M	62B
1404/02/17	2,187	2,150	2,199	2,194	2.76	691	40M	88B
1404/02/16	2,103	2,084	2,179	2,135	0.14	615	39M	84B
1404/02/15	2,195	2,076	2,195	2,132	(0.05)	803	60M	129B
1404/02/14	2,030	2,030	2,147	2,133	2.30	826	65M	139B
1404/02/13	2,085	2,085	2,085	2,085	(2.98)	176	16M	32B
1404/02/10	2,145	2,109	2,154	2,149	2.72	538	32M	69B
1404/02/09	2,059	2,021	2,103	2,092	2.45	677	54M	113B
1404/02/08	2,000	2,000	2,090	2,042	0.15	484	30M	62B
1404/02/07	2,030	2,026	2,103	2,039	(2.35)	705	37M	76B
1404/02/06	2,075	2,046	2,098	2,088	2.50	787	42M	87B
1404/02/03	2,054	1,973	2,055	2,037	2.05	792	41M	83B
1404/02/02	1,939	1,891	2,004	1,996	2.57	1,362	97M	194B
1404/02/01	1,952	1,907	1,952	1,946	2.64	692	48M	94B
1404/01/31	1,896	1,896	1,896	1,896	2.99	407	30M	57B
1404/01/30	1,842	1,810	1,856	1,841	2.05	552	27M	49B
1404/01/27	1,766	1,766	1,851	1,804	(0.17)	492	28M	50B
1404/01/26	1,814	1,799	1,847	1,807	(2.54)	830	51M	91B
1404/01/25	1,855	1,833	1,855	1,854	2.94	1,176	79M	147B
1404/01/24	1,809	1,721	1,809	1,801	2.50	664	47M	84B
1404/01/23	1,757	1,748	1,810	1,757	(2.5)	877	58M	101B
1404/01/20	1,886	1,792	1,886	1,802	(2.44)	440	25M	46B
1404/01/19	1,839	1,806	1,849	1,847	2.84	533	35M	64B
1404/01/18	1,792	1,786	1,827	1,796	(2.44)	419	23M	41B
1404/01/17	1,847	1,826	1,893	1,841	(2.18)	334	19M	35B
1404/01/16	1,856	1,827	1,917	1,882	1.07	532	31M	59B
1404/01/10	1,793	1,793	1,870	1,862	2.53	377	18M	34B
1404/01/09	1,842	1,796	1,880	1,816	(1.84)	365	18M	32B
1404/01/06	1,936	1,842	1,940	1,850	(2.53)	664	39M	72B
1404/01/05	1,860	1,860	1,943	1,898	0.58	345	17M	32B
1403/12/28	1,871	1,871	1,871	1,887	(2.13)	129	8M	14B
1403/12/27	1,871	1,860	1,969	1,928	0.63	368	18M	34B
1403/12/26	1,980	1,896	1,980	1,916	(1.94)	492	21M	40B
1403/12/25	1,950	1,922	1,954	1,954	2.95	562	36M	70B
1403/12/22	1,816	1,815	1,914	1,898	2.10	649	37M	71B
1403/12/21	1,895	1,852	1,909	1,859	(2.62)	363	22M	40B
1403/12/20	1,934	1,880	1,935	1,909	1.60	785	48M	91B
1403/12/19	1,840	1,801	1,893	1,879	2.23	1,088	59M	112B
1403/12/18	1,896	1,820	1,920	1,838	(2.03)	862	45M	83B
1403/12/15	1,899	1,850	1,919	1,876	(0.27)	628	31M	57B
1403/12/14	1,955	1,866	1,979	1,881	(2.18)	824	50M	93B
1403/12/13	1,923	1,923	1,923	1,923	(2.98)	161	13M	24B
1403/12/12	1,939	1,909	1,999	1,982	2.11	508	26M	51B
1403/12/11	1,946	1,931	2,012	1,941	(2.46)	668	36M	70B
1403/12/08	2,002	1,988	2,031	1,990	(2.88)	697	39M	77B
1403/12/07	2,074	1,991	2,105	2,049	0.15	906	44M	91B
1403/12/06	2,048	2,015	2,048	2,046	2.87	463	21M	44B
1403/12/05	1,960	1,957	2,020	1,989	0.86	563	21M	41B
1403/12/04	2,020	1,957	2,042	1,972	(2.23)	516	29M	57B
1403/12/01	2,017	1,995	2,017	2,017	2.96	1,031	69M	140B
1403/11/30	1,959	1,959	1,959	1,959	3.00	183	10M	20B
1403/11/29	1,886	1,857	1,911	1,902	2.48	725	34M	66B
1403/11/28	1,852	1,852	1,879	1,856	(2.78)	1,254	79M	147B
1403/11/27	1,874	1,874	1,874	1,909	(1.14)	54	4M	7B
1403/11/23	1,932	1,929	1,979	1,931	(2.87)	346	22M	43B
1403/11/21	1,979	1,979	2,069	1,988	(2.55)	1,078	64M	128B
1403/11/17	2,071	2,037	2,075	2,040	(2.81)	817	41M	84B
1403/11/16	2,074	2,074	2,129	2,099	1.30	497	22M	45B
1403/11/15	2,070	2,051	2,100	2,072	(1.47)	545	30M	62B
1403/11/14	2,107	2,075	2,188	2,103	(1.36)	588	24M	49B
1403/11/13	2,180	2,129	2,180	2,132	(2.83)	501	22M	48B
1403/11/10	2,177	2,147	2,230	2,194	0.27	579	26M	56B
1403/11/08	2,280	2,178	2,280	2,188	(2.54)	643	29M	63B
1403/11/07	2,229	2,146	2,249	2,245	2.79	762	41M	93B
1403/11/06	2,222	2,150	2,265	2,184	(1.09)	672	27M	59B
1403/11/03	2,143	2,143	2,210	2,208	2.89	1,066	67M	149B
1403/11/02	2,200	2,135	2,245	2,146	(2.5)	781	39M	85B
1403/11/01	2,201	2,157	2,281	2,201	(0.99)	687	30M	67B
1403/10/30	2,227	2,218	2,265	2,223	(2.76)	1,023	60M	134B
1403/10/29	2,358	2,282	2,398	2,286	(2.81)	595	34M	77B
1403/10/26	2,335	2,322	2,439	2,352	(1.71)	773	43M	100B
1403/10/24	2,369	2,369	2,482	2,393	(2.01)	1,136	55M	131B
1403/10/23	2,443	2,442	2,474	2,442	(2.98)	1,105	66M	162B
1403/10/22	2,532	2,459	2,532	2,517	2.36	2,059	109M	275B
1403/10/19	2,450	2,396	2,464	2,459	2.76	1,749	96M	236B
1403/10/18	2,370	2,339	2,396	2,393	2.84	559	26M	61B
1403/10/17	2,263	2,263	2,339	2,327	2.47	797	36M	84B
1403/10/16	2,275	2,252	2,330	2,271	(2.15)	887	35M	80B
1403/10/15	2,328	2,281	2,328	2,321	2.65	710	40M	93B
1403/10/12	2,250	2,198	2,263	2,261	2.87	1,024	45M	102B
1403/10/11	2,176	2,164	2,287	2,198	(1.43)	701	25M	54B
1403/10/10	2,241	2,227	2,270	2,230	(2.83)	616	27M	60B
1403/10/09	2,411	2,277	2,411	2,295	(2.22)	731	38M	87B
1403/10/08	2,255	2,255	2,348	2,347	2.94	1,288	77M	181B
1403/10/05	2,340	2,272	2,380	2,280	(2.65)	1,140	73M	166B
1403/10/04	2,346	2,291	2,414	2,342	(0.09)	1,038	50M	117B
1403/10/03	2,326	2,326	2,430	2,344	(2.21)	1,653	97M	227B
1403/10/02	2,491	2,396	2,491	2,397	(2.96)	811	59M	141B
1403/10/01	2,390	2,390	2,507	2,470	1.48	911	38M	95B
1403/09/28	2,432	2,432	2,464	2,434	(2.91)	630	36M	88B
1403/09/27	2,499	2,499	2,499	2,507	(2.68)	103	8M	19B
1403/09/26	2,575	2,575	2,600	2,576	(2.94)	565	37M	95B
1403/09/25	2,768	2,617	2,768	2,654	(1.59)	1,507	81M	215B
1403/09/24	2,682	2,647	2,699	2,697	2.90	1,032	56M	150B
1403/09/21	2,541	2,521	2,663	2,621	1.35	874	43M	114B
1403/09/20	2,607	2,540	2,607	2,586	2.13	1,124	62M	161B
1403/09/19	2,500	2,480	2,536	2,532	2.80	1,168	83M	211B
1403/09/18	2,461	2,451	2,551	2,463	(2.49)	1,188	75M	185B
1403/09/17	2,566	2,422	2,567	2,526	1.32	1,881	93M	234B
1403/09/14	2,381	2,381	2,503	2,493	2.55	1,197	91M	228B
1403/09/13	2,445	2,380	2,448	2,431	2.27	881	47M	115B
1403/09/12	2,357	2,357	2,378	2,377	2.94	1,249	87M	208B
1403/09/11	2,306	2,305	2,377	2,309	(2.82)	890	53M	123B
1403/09/10	2,375	2,357	2,467	2,376	(2.18)	982	59M	140B
1403/09/07	2,395	2,389	2,480	2,429	(1.02)	625	27M	66B
1403/09/06	2,500	2,425	2,574	2,454	(1.84)	905	43M	105B
1403/09/05	2,448	2,422	2,513	2,500	2.46	1,108	60M	149B
1403/09/04	2,332	2,332	2,450	2,440	2.56	869	46M	111B
1403/09/03	2,380	2,340	2,431	2,379	(0.08)	711	33M	79B
1403/08/30	2,379	2,379	2,415	2,381	(2.9)	959	67M	158B
1403/08/29	2,489	2,415	2,539	2,452	(1.49)	1,268	66M	162B
1403/08/28	2,460	2,423	2,493	2,489	2.81	637	33M	83B
1403/08/27	2,425	2,369	2,425	2,421	2.80	2,262	156M	378B
1403/08/26	2,355	2,355	2,355	2,355	2.97	173	9M	21B
1403/08/23	2,287	2,287	2,287	2,287	2.97	152	10M	23B
1403/08/20	2,216	2,215	2,221	2,221	2.97	318	22M	49B
1403/08/19	2,155	2,136	2,157	2,157	2.96	393	22M	48B
1403/08/16	2,071	2,036	2,150	2,095	(0.14)	470	25M	53B
1403/08/15	2,129	2,057	2,129	2,098	1.01	273	14M	30B
1403/08/14	2,058	2,058	2,147	2,077	(2.07)	554	27M	56B
1403/08/13	2,105	2,105	2,106	2,121	(2.26)	101	7M	15B
1403/08/12	2,189	2,125	2,219	2,170	(0.05)	467	22M	47B
1403/08/09	2,110	2,108	2,221	2,171	0.56	694	33M	71B
1403/08/08	2,173	2,120	2,209	2,159	(0.64)	434	19M	40B
1403/08/07	2,190	2,096	2,207	2,173	1.40	1,449	78M	169B
1403/08/06	2,147	2,147	2,147	2,143	2.78	160	9M	20B
1403/08/05	2,085	2,085	2,085	2,085	2.96	249	19M	39B
1403/08/02	2,089	2,020	2,090	2,025	(2.74)	702	45M	91B
1403/08/01	2,080	2,030	2,092	2,082	2.46	1,077	64M	133B
1403/07/30	2,019	2,019	2,019	2,032	(2.35)	103	7M	15B
1403/07/29	2,081	2,081	2,085	2,081	(2.98)	136	10M	21B
1403/07/28	2,196	2,081	2,209	2,145	0.0	1,106	69M	149B
1403/07/25	2,145	2,145	2,145	2,145	2.98	332	20M	44B
1403/07/24	2,030	2,005	2,127	2,083	0.82	634	31M	64B
1403/07/23	2,085	2,056	2,164	2,066	(2.5)	591	41M	85B
1403/07/22	2,174	2,067	2,178	2,119	(0.52)	884	56M	119B
1403/07/21	2,130	2,049	2,130	2,130	3.00	481	34M	73B
1403/07/18	2,069	2,069	2,069	2,068	0.93	168	9M	19B
1403/07/17	2,049	2,049	2,049	2,049	0.99	185	11M	22B
1403/07/16	1,998	1,998	2,031	2,029	0.90	282	17M	34B
1403/07/15	2,015	2,011	2,019	2,011	(0.98)	644	48M	96B
1403/07/14	2,030	2,030	2,069	2,031	(0.93)	1,127	74M	150B
1403/07/11	2,030	2,030	2,030	2,050	0.0	3	83K	168M
1403/07/10	2,033	2,033	2,033	2,050	(0.15)	21	1M	3B
1403/07/09	2,060	2,050	2,080	2,053	(0.82)	396	23M	48B
1403/07/08	2,068	2,068	2,107	2,070	(0.86)	647	41M	84B
1403/07/07	2,069	2,069	2,069	2,088	(0.05)	8	250K	518M
1403/07/04	2,093	2,079	2,137	2,089	(2.52)	680	37M	78B
1403/07/03	2,120	2,100	2,155	2,143	2.39	1,103	56M	121B
1403/07/02	2,094	2,003	2,113	2,093	2.00	956	63M	131B
1403/07/01	2,052	2,052	2,052	2,052	2.96	1,398	131M	268B
1403/06/28	1,993	1,993	1,993	1,993	3.00	165	11M	22B
1403/06/27	1,935	1,935	1,935	1,935	2.98	208	15M	28B
1403/06/26	1,880	1,816	1,886	1,879	2.57	596	36M	68B
1403/06/25	1,860	1,860	1,860	1,832	2.35	60	7M	13B
1403/06/11	1,792	1,751	1,792	1,790	1.88	410	32M	58B
1403/06/10	1,757	1,757	1,757	1,757	1.97	298	22M	39B
1403/06/07	1,710	1,710	1,723	1,723	1.95	339	22M	38B
1403/06/06	1,634	1,633	1,697	1,690	1.56	567	31M	52B
1403/06/05	1,684	1,643	1,691	1,664	0.24	469	26M	43B
1403/06/03	1,596	1,596	1,660	1,660	1.97	249	15M	25B
1403/05/31	1,623	1,623	1,675	1,628	(1.69)	480	35M	57B
1403/05/30	1,633	1,633	1,633	1,656	(0.6)	47	3M	6B
1403/05/29	1,671	1,654	1,709	1,666	(1.24)	258	11M	18B
1403/05/28	1,684	1,684	1,717	1,687	(1.8)	786	34M	57B
1403/05/27	1,704	1,704	1,704	1,718	(1.15)	105	7M	11B
1403/05/24	1,725	1,725	1,725	1,738	(0.23)	44	3M	5B
1403/05/23	1,725	1,725	1,725	1,742	0.0	3	90K	155M
1403/05/22	1,725	1,725	1,725	1,742	0.0	6	322K	556M
1403/05/21	1,725	1,725	1,725	1,742	0.0	1	30K	52M
1403/05/20	1,726	1,726	1,726	1,742	(0.06)	13	812K	1B
1403/05/16	1,727	1,727	1,727	1,743	(0.06)	10	633K	1B
1403/05/15	1,728	1,728	1,728	1,744	(0.06)	16	791K	1B
1403/05/14	1,729	1,729	1,729	1,745	(0.06)	11	944K	2B
1403/04/27	1,758	1,671	1,760	1,746	2.17	275	12M	21B
1403/04/24	1,682	1,671	1,768	1,709	(0.47)	268	11M	18B
1403/04/23	1,717	1,709	1,779	1,717	(2.5)	379	20M	35B
1403/04/20	1,771	1,758	1,800	1,761	(2.81)	386	21M	38B
1403/04/19	1,845	1,776	1,849	1,812	(0.6)	257	10M	18B
1403/04/18	1,825	1,787	1,825	1,823	2.88	803	48M	88B
1403/04/17	1,784	1,730	1,784	1,772	2.25	482	25M	44B
1403/04/16	1,733	1,733	1,733	1,733	2.97	218	15M	26B
1403/04/13	1,699	1,643	1,720	1,683	0.60	247	10M	16B
1403/04/12	1,652	1,650	1,712	1,673	(0.59)	459	20M	33B
1403/04/11	1,679	1,679	1,679	1,683	(2.72)	200	11M	18B
1403/04/10	1,692	1,692	1,692	1,730	(0.8)	42	3M	5B
1403/04/06	1,737	1,710	1,763	1,744	0.40	155	8M	15B
1403/04/04	1,735	1,687	1,742	1,737	1.70	304	12M	21B
1403/04/03	1,740	1,702	1,744	1,708	(1.61)	372	20M	34B
1403/04/02	1,736	1,734	1,736	1,736	2.00	527	37M	64B
1403/03/30	1,663	1,663	1,729	1,702	0.35	906	65M	110B
1403/03/29	1,666	1,666	1,666	1,696	(0.18)	24	1M	2B
1403/03/27	1,672	1,672	1,672	1,699	(0.41)	35	2M	4B
1403/03/26	1,679	1,677	1,680	1,706	(0.29)	41	2M	3B
1403/03/23	1,696	1,696	1,696	1,711	(1.1)	123	6M	10B
1403/03/22	1,736	1,729	1,750	1,730	(1.93)	255	13M	23B
1403/03/21	1,742	1,742	1,812	1,764	(0.73)	626	30M	53B
1403/03/20	1,757	1,757	1,757	1,777	(0.84)	92	5M	8B
1403/03/19	1,763	1,763	1,763	1,792	(0.33)	39	2M	3B
1403/03/16	1,800	1,798	1,805	1,798	(1.96)	205	11M	20B
1403/03/13	1,841	1,830	1,841	1,834	(1.77)	184	9M	17B
1403/03/12	1,866	1,863	1,899	1,867	(1.79)	351	18M	33B
1403/03/09	1,860	1,860	1,902	1,901	1.93	387	18M	34B
1403/03/08	1,841	1,841	1,914	1,865	(0.69)	564	27M	51B
1403/03/07	1,848	1,848	1,848	1,878	(0.37)	44	2M	3B
1403/03/06	1,866	1,866	1,866	1,885	(1.0)	68	5M	10B
1403/03/05	1,938	1,900	1,938	1,904	(1.75)	214	12M	23B
1403/03/01	1,931	1,931	1,985	1,938	(1.62)	441	26M	50B
1403/02/30	1,973	1,967	1,998	1,970	(2.81)	253	17M	33B
1403/02/29	2,027	2,000	2,087	2,027	(0.25)	456	17M	35B
1403/02/26	2,021	2,016	2,070	2,032	(2.21)	474	17M	34B
1403/02/25	2,140	2,042	2,159	2,078	(1.28)	689	28M	58B
1403/02/24	2,199	2,084	2,199	2,105	(2.0)	591	25M	53B
1403/02/23	2,184	2,120	2,184	2,148	1.27	413	20M	42B
1403/02/18	2,102	2,102	2,160	2,121	1.10	86	3M	8B
1403/02/17	2,135	2,080	2,157	2,098	(1.69)	637	22M	46B
1403/02/16	2,154	2,100	2,214	2,134	(1.39)	469	22M	46B
1403/02/12	2,102	2,102	2,199	2,164	0.65	465	20M	43B
1403/02/11	2,143	2,140	2,189	2,150	(2.54)	621	29M	62B
1403/02/10	2,222	2,175	2,284	2,206	(1.61)	581	27M	59B
1403/02/09	2,240	2,224	2,289	2,242	(2.18)	385	17M	38B
1403/02/08	2,250	2,222	2,309	2,292	2.23	1,035	49M	113B
1403/02/05	2,218	2,216	2,305	2,242	(0.13)	327	13M	30B
1403/02/04	2,269	2,220	2,287	2,245	(1.01)	398	17M	38B
1403/02/03	2,282	2,210	2,282	2,268	2.35	1,173	53M	120B
1403/02/02	2,233	2,233	2,233	2,216	2.21	163	7M	16B
1403/02/01	2,168	2,168	2,168	2,168	2.99	161	8M	17B
1403/01/29	2,115	2,102	2,129	2,105	(0.85)	512	22M	46B
1403/01/28	2,156	2,114	2,156	2,123	(0.56)	175	9M	18B
1403/01/26	2,135	2,135	2,135	2,135	(0.97)	29	2M	4B
1403/01/25	2,160	2,155	2,180	2,156	(2.93)	249	15M	33B
1403/01/21	2,199	2,136	2,226	2,221	2.73	563	28M	62B
1403/01/20	2,187	2,132	2,192	2,162	0.51	411	15M	32B
1403/01/19	2,140	2,140	2,228	2,151	(2.49)	667	26M	57B
1403/01/18	2,206	2,202	2,276	2,206	(2.82)	676	42M	93B
1403/01/15	2,246	2,246	2,312	2,270	1.07	324	11M	24B
1403/01/14	2,235	2,235	2,299	2,246	(2.52)	533	22M	50B
1403/01/11	2,361	2,291	2,362	2,304	(2.41)	551	21M	49B
1403/01/08	2,343	2,330	2,390	2,361	0.13	437	15M	35B
1403/01/07	2,355	2,348	2,420	2,358	(2.56)	520	21M	51B
1403/01/06	2,480	2,370	2,480	2,420	0.21	590	23M	56B
1403/01/05	2,422	2,363	2,422	2,415	2.68	555	27M	65B
1402/12/28	2,353	2,315	2,353	2,352	2.93	508	29M	67B
1402/12/27	2,252	2,200	2,288	2,285	2.84	727	15M	34B
1402/12/26	2,173	2,145	2,250	2,222	1.55	625	25M	56B
1402/12/23	2,210	2,171	2,240	2,188	(2.23)	810	36M	78B
1402/12/22	2,226	2,214	2,348	2,238	(1.93)	670	29M	65B
1402/12/21	2,273	2,273	2,312	2,282	(2.6)	969	43M	99B
1402/12/20	2,337	2,335	2,380	2,343	(2.66)	431	23M	54B
1402/12/16	2,351	2,351	2,450	2,407	(0.21)	1,019	47M	112B
1402/12/15	2,420	2,350	2,420	2,412	2.64	1,246	74M	178B
1402/12/14	2,350	2,350	2,350	2,350	2.98	165	7M	16B
1402/12/13	2,282	2,282	2,282	2,282	2.98	142	6M	13B
1402/12/12	2,150	2,143	2,220	2,216	2.78	296	13M	28B
1402/12/09	2,111	2,081	2,206	2,156	0.65	538	22M	46B
1402/12/08	2,171	2,134	2,193	2,142	(2.59)	483	24M	52B
1402/12/07	2,221	2,188	2,259	2,199	(2.48)	596	31M	67B
1402/12/05	2,263	2,248	2,320	2,255	(2.68)	736	33M	73B
1402/12/02	2,340	2,278	2,340	2,317	0.13	703	23M	54B
1402/12/01	2,310	2,295	2,338	2,314	(0.56)	423	13M	31B
1402/11/30	2,333	2,304	2,380	2,327	(1.73)	756	26M	62B
1402/11/29	2,268	2,268	2,370	2,368	2.91	451	20M	48B
1402/11/28	2,310	2,292	2,359	2,301	(2.58)	314	15M	35B
1402/11/25	2,388	2,300	2,410	2,362	0.34	367	12M	29B
1402/11/23	2,343	2,329	2,438	2,354	(1.96)	857	36M	85B
1402/11/21	2,430	2,373	2,472	2,401	(1.84)	853	30M	72B
1402/11/18	2,482	2,400	2,482	2,446	0.04	375	10M	24B
1402/11/17	2,400	2,400	2,466	2,445	1.45	375	11M	26B
1402/11/16	2,374	2,371	2,450	2,410	0.0	561	19M	46B
1402/11/15	2,471	2,394	2,471	2,410	(2.19)	474	17M	40B
1402/11/14	2,400	2,380	2,472	2,464	2.67	713	25M	63B
1402/11/11	2,495	2,379	2,496	2,400	(1.92)	754	26M	62B
1402/11/10	2,471	2,442	2,537	2,447	(2.78)	759	33M	82B
1402/11/09	2,535	2,515	2,582	2,517	(2.89)	1,029	56M	142B
1402/11/08	2,532	2,500	2,604	2,592	2.49	1,063	39M	102B
1402/11/07	2,620	2,510	2,620	2,529	(2.24)	989	44M	111B
1402/11/04	2,550	2,533	2,645	2,587	0.62	689	22M	57B
1402/11/03	2,573	2,568	2,635	2,571	(2.87)	795	46M	118B
1402/11/02	2,683	2,635	2,730	2,647	(2.54)	657	32M	84B
1402/11/01	2,745	2,716	2,745	2,716	(3.0)	1,215	64M	173B
1402/10/30	2,780	2,773	2,916	2,800	(2.03)	1,034	50M	140B
1402/10/27	2,891	2,805	2,939	2,858	(1.14)	1,211	48M	138B
1402/10/26	2,835	2,835	2,944	2,891	0.31	1,547	52M	149B
1402/10/25	2,886	2,840	2,886	2,882	2.86	2,381	150M	432B
1402/10/24	2,738	2,738	2,804	2,802	2.90	1,192	78M	220B
1402/10/23	2,700	2,666	2,735	2,723	(0.18)	696	28M	76B
1402/10/20	2,710	2,700	2,767	2,728	(0.62)	688	26M	71B
1402/10/19	2,727	2,690	2,763	2,745	2.04	1,123	54M	147B
1402/10/18	2,617	2,617	2,730	2,690	1.36	877	32M	85B
1402/10/17	2,616	2,612	2,700	2,654	0.38	691	21M	57B
1402/10/16	2,622	2,612	2,699	2,644	(1.75)	493	16M	42B
1402/10/13	2,673	2,641	2,769	2,691	(1.1)	585	16M	44B
1402/10/12	2,630	2,630	2,756	2,721	1.53	1,138	38M	102B
1402/10/11	2,647	2,604	2,733	2,680	0.68	666	18M	48B
1402/10/10	2,695	2,615	2,696	2,662	1.33	752	27M	71B
1402/10/09	2,600	2,570	2,634	2,627	2.70	575	27M	70B
1402/10/06	2,520	2,501	2,620	2,558	(0.47)	792	25M	64B
1402/10/05	2,680	2,555	2,680	2,570	(2.39)	879	39M	100B
1402/10/04	2,698	2,620	2,698	2,633	(2.52)	811	31M	81B
1402/10/03	2,735	2,650	2,800	2,701	(0.95)	1,033	37M	101B
1402/10/02	2,660	2,660	2,737	2,727	2.60	1,076	42M	113B
1402/09/29	2,592	2,540	2,669	2,658	2.55	1,471	70M	185B
1402/09/28	2,625	2,581	2,657	2,592	(2.56)	1,029	46M	120B
1402/09/27	2,690	2,610	2,730	2,660	(0.97)	1,112	41M	108B
1402/09/25	2,740	2,636	2,760	2,686	(1.14)	1,085	40M	108B
1402/09/22	2,725	2,628	2,739	2,717	2.14	1,958	103M	280B
1402/09/21	2,615	2,615	2,664	2,660	2.82	503	26M	68B
1402/09/20	2,652	2,572	2,695	2,587	(2.41)	1,651	70M	181B
1402/09/19	2,646	2,643	2,716	2,651	(2.68)	1,448	61M	161B
1402/09/18	2,800	2,716	2,820	2,724	(2.71)	858	38M	104B
1402/09/15	2,785	2,723	2,870	2,800	0.36	1,791	67M	188B
1402/09/14	2,900	2,777	2,900	2,790	(2.52)	1,765	73M	204B
1402/09/13	2,875	2,789	2,961	2,862	3.43	2,465	147M	421B
1402/09/12	2,767	2,767	2,767	2,767	2.98	231	10M	29B
1402/09/11	2,687	2,687	2,687	2,687	2.99	436	25M	67B
1402/09/08	2,610	2,583	2,611	2,609	2.92	1,641	108M	283B
1402/09/07	2,512	2,512	2,537	2,535	2.88	760	48M	123B
1402/09/06	2,401	2,362	2,493	2,464	1.78	1,649	98M	241B
1402/09/05	2,470	2,391	2,474	2,421	(0.04)	694	27M	65B
1402/09/04	2,403	2,370	2,470	2,422	0.58	1,332	47M	113B
1402/09/01	2,423	2,370	2,470	2,408	(0.99)	1,093	41M	99B
1402/08/30	2,500	2,427	2,502	2,432	(2.8)	1,741	88M	214B
1402/08/29	2,440	2,394	2,542	2,502	1.38	1,808	83M	208B
1402/08/28	2,475	2,413	2,475	2,468	2.70	2,265	152M	376B
1402/08/27	2,330	2,330	2,422	2,403	2.17	475	18M	44B
1402/08/24	2,339	2,270	2,406	2,352	0.56	1,452	60M	141B
1402/08/23	2,300	2,300	2,347	2,339	2.63	2,436	135M	316B
1402/08/22	2,233	2,200	2,297	2,279	2.15	1,106	60M	136B
1402/08/21	2,233	2,172	2,233	2,231	2.91	4,284	315M	702B
1402/08/20	2,168	2,168	2,168	2,168	2.99	258	8M	17B
1402/08/17	2,105	2,105	2,105	2,105	2.98	181	7M	14B
1402/08/16	2,044	2,044	2,044	2,044	2.97	180	10M	20B
1402/08/15	1,985	1,985	1,985	1,985	2.96	179	10M	20B
1402/08/14	1,928	1,900	1,928	1,928	2.99	656	45M	88B
1402/08/13	1,872	1,872	1,872	1,872	2.97	8	266K	499M
1402/08/10	1,820	1,817	1,839	1,818	(2.94)	616	34M	62B
1402/08/09	1,862	1,821	1,919	1,873	0.48	548	20M	37B
1402/08/08	1,825	1,807	1,878	1,864	2.19	770	31M	58B
1402/08/07	1,822	1,822	1,845	1,824	(2.88)	1,020	52M	95B
1402/08/06	1,878	1,878	1,878	1,878	(3.0)	62	3M	6B
1402/08/03	1,978	1,890	1,978	1,936	0.05	464	16M	31B
1402/08/02	1,959	1,845	1,959	1,935	1.74	264	12M	23B
1402/08/01	1,952	1,892	1,952	1,902	(2.46)	548	26M	50B
1402/07/30	1,959	1,939	2,008	1,950	(2.4)	953	47M	92B
1402/07/29	2,021	1,974	2,068	1,998	(1.82)	739	34M	68B
1402/07/26	2,035	2,034	2,075	2,035	(2.91)	960	59M	119B
1402/07/25	2,099	2,046	2,127	2,096	1.45	501	16M	34B
1402/07/24	2,077	2,020	2,095	2,066	1.57	619	21M	44B
1402/07/23	2,071	2,026	2,100	2,034	(2.59)	770	37M	75B
1402/07/22	2,140	2,077	2,146	2,088	(2.48)	654	32M	68B
1402/07/19	2,110	2,073	2,194	2,141	0.47	688	26M	56B
1402/07/18	2,120	2,102	2,180	2,131	(0.47)	500	19M	40B
1402/07/17	2,139	2,139	2,193	2,141	(2.9)	1,566	96M	205B
1402/07/16	2,225	2,204	2,225	2,205	(2.95)	216	13M	28B
1402/07/15	2,315	2,200	2,315	2,272	1.07	1,965	99M	226B
1402/07/12	2,248	2,248	2,248	2,248	2.98	376	18M	41B
1402/07/10	2,169	2,151	2,185	2,183	2.87	475	16M	35B
1402/07/09	2,031	2,031	2,130	2,122	2.61	1,016	41M	87B
1402/07/08	2,108	2,058	2,135	2,068	(2.5)	1,033	39M	81B
1402/07/05	2,132	2,102	2,159	2,121	(0.52)	577	18M	38B
1402/07/04	2,141	2,120	2,200	2,132	(2.43)	861	38M	82B
1402/07/03	2,250	2,175	2,250	2,185	(2.54)	946	45M	98B
1402/07/01	2,197	2,197	2,261	2,242	2.09	1,192	53M	120B
1402/06/29	2,150	2,140	2,198	2,196	2.91	811	34M	75B
1402/06/28	2,144	2,102	2,162	2,134	(1.3)	495	16M	35B
1402/06/27	2,083	2,083	2,170	2,162	2.61	944	35M	75B
1402/06/26	2,143	2,079	2,164	2,107	(1.68)	1,249	49M	103B
1402/06/22	2,136	2,117	2,175	2,143	1.32	732	23M	50B
1402/06/21	2,050	2,050	2,123	2,115	2.57	778	32M	68B
1402/06/20	2,060	2,042	2,130	2,062	(1.81)	577	16M	34B
1402/06/19	2,090	2,084	2,179	2,100	(2.23)	966	37M	79B
1402/06/18	2,200	2,138	2,220	2,148	(2.54)	746	26M	56B
1402/06/14	2,200	2,172	2,245	2,204	0.46	772	27M	59B
1402/06/13	2,170	2,141	2,242	2,194	0.69	964	32M	70B
1402/06/12	2,174	2,174	2,215	2,179	(2.77)	1,371	56M	122B
1402/06/11	2,285	2,223	2,300	2,241	(2.18)	679	25M	56B
1402/06/08	2,270	2,202	2,305	2,291	2.37	1,490	56M	127B
1402/06/07	2,181	2,180	2,245	2,238	2.66	907	41M	93B
1402/06/06	2,155	2,136	2,240	2,180	(0.46)	1,170	33M	71B
1402/06/05	2,165	2,154	2,275	2,190	(1.35)	2,608	107M	234B
1402/06/04	2,219	2,219	2,249	2,220	(2.93)	1,746	111M	247B
1402/06/01	2,227	2,227	2,227	2,287	(0.35)	27	1M	2B
1402/05/31	2,231	2,231	2,231	2,295	(0.22)	16	582K	1B
1402/05/30	2,238	2,238	2,238	2,300	(0.3)	35	917K	2B
1402/05/29	2,245	2,245	2,245	2,307	(0.3)	30	911K	2B
1402/05/28	2,252	2,252	2,252	2,314	(0.3)	26	823K	2B
1402/05/25	2,275	2,275	2,275	2,321	(1.02)	62	3M	7B
1402/05/24	2,345	2,345	2,345	2,345	(2.98)	131	9M	21B
1402/05/23	2,369	2,369	2,369	2,417	(1.02)	54	3M	7B
1402/05/22	2,406	2,406	2,406	2,442	(1.53)	86	4M	10B
1402/04/27	2,473	2,473	2,540	2,480	(2.71)	3,017	143M	355B
1402/04/26	2,495	2,495	2,495	2,549	(0.89)	56	3M	6B
1402/04/25	2,620	2,561	2,620	2,572	(2.58)	261	11M	28B
1402/04/24	2,638	2,638	2,690	2,640	(2.91)	2,187	131M	345B
1402/04/21	2,666	2,666	2,666	2,719	(1.06)	93	3M	8B
1402/04/20	2,748	2,748	2,755	2,748	(2.97)	405	21M	59B
1402/04/19	2,841	2,829	2,869	2,832	(2.88)	482	19M	54B
1402/04/18	2,930	2,830	2,955	2,916	1.64	2,043	79M	230B
1402/04/17	2,750	2,737	2,882	2,869	2.50	1,607	61M	174B
1402/04/14	2,821	2,767	2,883	2,799	(1.86)	1,617	57M	160B
1402/04/13	2,843	2,827	2,914	2,852	(2.13)	1,767	63M	179B
1402/04/12	2,901	2,864	2,949	2,914	1.75	2,058	87M	253B
1402/04/11	2,859	2,800	2,871	2,864	2.73	1,829	95M	271B
1402/04/10	2,800	2,762	2,872	2,788	(2.07)	2,705	110M	306B
1402/04/07	2,800	2,735	2,903	2,847	0.99	6,302	334M	950B
1402/04/06	2,819	2,819	2,819	2,819	3.00	488	18M	50B
1402/04/05	2,757	2,757	2,757	2,737	2.24	268	6M	17B
1402/04/04	2,693	2,693	2,693	2,677	2.37	261	7M	18B
1402/04/03	2,618	2,554	2,618	2,615	2.87	937	46M	120B
1402/03/31	2,542	2,542	2,542	2,542	3.00	369	14M	35B
1402/03/30	2,439	2,410	2,475	2,468	2.70	636	24M	60B
1402/03/29	2,358	2,293	2,425	2,403	2.04	1,853	78M	188B
1402/03/28	2,391	2,354	2,391	2,355	(2.93)	1,415	65M	152B
1402/03/27	2,453	2,380	2,510	2,426	(1.1)	1,395	52M	125B
1402/03/24	2,472	2,409	2,552	2,453	(1.21)	1,486	60M	146B
1402/03/23	2,490	2,482	2,548	2,483	(2.93)	1,541	73M	182B
1402/03/22	2,553	2,553	2,620	2,558	(2.77)	628	27M	69B
1402/03/21	2,750	2,602	2,750	2,631	(1.9)	2,004	54M	142B
1402/03/20	2,695	2,550	2,702	2,682	2.21	3,483	147M	393B
1402/03/17	2,600	2,570	2,626	2,624	2.90	1,109	53M	138B
1402/03/16	2,520	2,474	2,600	2,550	0.35	1,486	37M	94B
1402/03/13	2,599	2,536	2,599	2,541	(2.79)	1,601	59M	150B
1402/03/10	2,556	2,515	2,648	2,614	1.67	1,643	60M	157B
1402/03/09	2,577	2,551	2,639	2,571	(2.21)	2,180	67M	171B
1402/03/08	2,624	2,623	2,697	2,629	(2.77)	747	37M	97B
1402/03/07	2,706	2,704	2,710	2,704	(2.98)	368	18M	47B
1402/03/06	2,800	2,700	2,827	2,787	1.53	2,356	83M	230B
1402/03/03	2,772	2,712	2,830	2,745	(1.79)	1,891	68M	188B
1402/03/02	2,810	2,771	2,860	2,795	(2.14)	1,872	68M	190B
1402/03/01	2,907	2,792	2,962	2,856	(0.7)	2,267	78M	222B
1402/02/31	2,760	2,760	2,894	2,876	2.35	1,474	51M	147B
1402/02/30	2,751	2,751	2,811	2,810	2.93	2,544	112M	313B
1402/02/27	2,724	2,711	2,791	2,730	(2.29)	2,705	88M	241B
1402/02/25	2,910	2,782	2,910	2,794	(2.58)	2,231	88M	247B
1402/02/24	2,858	2,858	2,920	2,868	(2.65)	1,749	78M	224B
1402/02/23	2,923	2,923	2,923	2,946	(2.22)	112	6M	18B
1402/02/20	3,069	2,992	3,117	3,013	(2.3)	842	28M	84B
1402/02/19	3,069	3,069	3,205	3,084	(2.5)	3,007	137M	423B
1402/02/18	3,115	3,115	3,300	3,163	(1.49)	1,727	65M	205B
1402/02/17	3,257	3,069	3,257	3,211	1.52	7,361	321M	1T
1402/02/16	3,163	3,163	3,163	3,163	3.00	369	11M	36B
1402/02/06	3,009	3,007	3,132	3,071	(0.94)	5,404	219M	672B
1402/02/05	3,150	3,057	3,245	3,100	(1.62)	7,340	294M	911B
1402/02/04	3,007	3,007	3,191	3,151	1.68	9,257	573M	2T
1402/01/30	3,099	3,099	3,099	3,099	(2.97)	539	24M	74B
1402/01/29	3,230	3,134	3,326	3,194	36.20	1,685	123M	392B
1402/01/28	2,346	2,346	2,346	2,345	2.94	255	9M	21B
1402/01/27	2,287	2,287	2,287	2,278	2.57	255	8M	18B
1402/01/26	2,232	2,232	2,232	2,221	2.49	264	8M	17B
1402/01/22	2,173	2,173	2,173	2,167	2.70	249	9M	20B
1402/01/21	2,110	2,110	2,110	2,110	2.98	696	40M	85B
1402/01/20	2,086	2,086	2,086	2,049	1.14	254	4M	8B
1402/01/19	2,027	2,027	2,027	2,026	2.95	291	10M	20B
1402/01/16	1,974	1,974	1,974	1,968	2.66	326	10M	19B
1402/01/15	1,918	1,918	1,918	1,917	2.90	327	11M	21B
1402/01/14	1,863	1,863	1,863	1,863	2.99	369	11M	21B
1402/01/09	1,809	1,809	1,809	1,809	2.96	425	19M	35B
1402/01/08	1,700	1,700	1,761	1,757	2.75	1,577	81M	143B
1402/01/06	1,714	1,703	1,754	1,706	(2.79)	193	11M	19B
1402/01/05	1,729	1,687	1,765	1,755	2.39	1,346	55M	96B
1401/12/28	1,752	1,697	1,752	1,714	(1.83)	1,276	47M	81B
1401/12/27	1,741	1,710	1,771	1,746	1.51	1,673	69M	121B
1401/12/24	1,709	1,680	1,723	1,720	2.81	982	49M	84B
1401/12/23	1,622	1,622	1,686	1,673	2.20	1,623	47M	78B
1401/12/22	1,642	1,630	1,663	1,637	(2.56)	1,701	54M	89B
1401/12/21	1,717	1,621	1,717	1,680	0.78	2,089	92M	154B
1401/12/20	1,668	1,631	1,669	1,667	2.84	1,249	68M	113B
1401/12/16	1,629	1,591	1,631	1,621	2.34	1,447	76M	123B
1401/12/15	1,584	1,584	1,584	1,584	2.99	368	20M	32B
1401/12/10	1,520	1,503	1,569	1,538	0.13	886	37M	57B
1401/12/09	1,505	1,504	1,570	1,536	(0.07)	1,233	47M	72B
1401/12/08	1,559	1,532	1,595	1,537	(2.66)	2,088	96M	148B
1401/12/07	1,650	1,561	1,650	1,579	(1.86)	1,906	95M	150B
1401/12/06	1,572	1,572	1,616	1,609	2.55	2,018	106M	171B
1401/12/03	1,590	1,532	1,590	1,569	(0.19)	1,250	58M	91B
1401/12/02	1,540	1,540	1,574	1,572	2.81	1,626	104M	164B
1401/12/01	1,500	1,495	1,556	1,529	0.46	1,771	80M	122B
1401/11/30	1,521	1,521	1,550	1,522	(2.93)	1,016	56M	85B
1401/11/26	1,558	1,550	1,587	1,568	(1.82)	242	9M	14B
1401/11/25	1,652	1,556	1,652	1,597	(0.44)	3,303	167M	267B
1401/11/24	1,604	1,604	1,604	1,604	2.95	580	19M	30B
1401/11/23	1,540	1,500	1,565	1,558	2.50	1,643	90M	140B
1401/11/19	1,490	1,468	1,534	1,520	(3.61)	596	36M	55B
1401/11/18	1,552	1,552	1,552	1,577	(1.38)	116	6M	9B
1401/11/17	1,560	1,560	1,560	1,599	(0.56)	42	2M	4B
1401/11/16	1,597	1,597	1,597	1,608	(2.31)	130	9M	15B
1401/11/12	1,626	1,626	1,626	1,646	(1.79)	110	7M	11B
1401/11/11	1,667	1,667	1,667	1,676	(2.44)	153	9M	15B
1401/11/10	1,682	1,682	1,682	1,718	(0.92)	70	3M	6B
1401/11/09	1,691	1,691	1,691	1,734	(0.52)	43	2M	3B
1401/11/08	1,743	1,743	1,745	1,743	(2.95)	217	12M	21B
1401/11/05	1,825	1,719	1,825	1,796	1.35	8,187	336M	603B
1401/11/04	1,772	1,772	1,772	1,772	2.96	338	8M	15B
1401/11/03	1,725	1,675	1,725	1,721	2.75	2,241	118M	203B
1401/11/02	1,675	1,675	1,675	1,675	2.95	422	15M	26B
1401/11/01	1,627	1,601	1,627	1,627	2.97	2,323	127M	206B
1401/10/28	1,580	1,580	1,580	1,580	3.00	612	22M	34B
1401/10/27	1,534	1,534	1,534	1,534	2.95	617	20M	30B
1401/10/26	1,472	1,472	1,490	1,490	2.97	563	19M	28B
1401/10/24	1,440	1,434	1,485	1,447	(2.1)	2,722	80M	116B
1401/10/21	1,515	1,451	1,524	1,478	(1.14)	3,600	127M	187B
1401/10/20	1,495	1,461	1,529	1,495	(0.07)	3,066	79M	118B
1401/10/19	1,550	1,479	1,560	1,496	(1.84)	3,596	110M	165B
1401/10/18	1,482	1,482	1,526	1,524	2.83	2,778	106M	162B
1401/10/17	1,455	1,455	1,520	1,482	0.07	2,740	69M	103B
1401/10/14	1,485	1,481	1,486	1,481	(2.95)	813	23M	34B
1401/10/13	1,578	1,507	1,579	1,526	(1.74)	2,636	88M	133B
1401/10/12	1,557	1,539	1,610	1,553	(2.08)	4,575	159M	247B
1401/10/11	1,600	1,558	1,654	1,586	(1.25)	2,805	92M	145B
1401/10/10	1,610	1,564	1,610	1,606	2.69	5,213	235M	378B
1401/10/07	1,564	1,564	1,564	1,564	2.96	305	8M	13B
1401/10/05	1,496	1,465	1,540	1,519	1.54	987	33M	50B
1401/10/04	1,499	1,450	1,499	1,496	2.75	2,302	120M	180B
1401/10/03	1,406	1,405	1,460	1,456	2.68	483	21M	31B
1401/09/30	1,431	1,399	1,452	1,418	(1.53)	2,519	86M	121B
1401/09/29	1,426	1,400	1,467	1,440	1.05	3,448	111M	160B
1401/09/28	1,426	1,400	1,426	1,425	2.89	2,666	156M	223B
1401/09/27	1,385	1,385	1,385	1,385	2.97	321	17M	24B
1401/09/26	1,345	1,336	1,345	1,345	2.99	306	12M	16B
1401/09/23	1,280	1,261	1,312	1,306	2.51	1,426	53M	69B
1401/09/22	1,270	1,254	1,300	1,274	(0.39)	2,517	72M	92B
1401/09/21	1,261	1,251	1,284	1,279	2.57	2,296	94M	120B
1401/09/20	1,220	1,205	1,251	1,247	2.63	1,480	47M	59B
1401/09/19	1,213	1,189	1,216	1,215	2.88	2,515	103M	125B
1401/09/16	1,178	1,145	1,211	1,181	0.17	1,738	60M	71B
1401/09/15	1,199	1,170	1,199	1,179	(1.34)	1,149	30M	36B
1401/09/14	1,200	1,180	1,213	1,195	0.67	937	21M	25B
1401/09/13	1,188	1,179	1,200	1,187	(2.22)	1,171	33M	39B
1401/09/12	1,180	1,180	1,226	1,214	1.93	1,410	40M	48B
1401/09/09	1,216	1,180	1,216	1,191	(2.06)	1,065	30M	36B
1401/09/08	1,207	1,190	1,218	1,216	2.79	1,366	45M	55B
1401/09/07	1,165	1,156	1,190	1,183	2.34	1,326	41M	49B
1401/09/06	1,161	1,141	1,168	1,156	(1.62)	809	18M	21B
1401/09/05	1,220	1,162	1,220	1,175	(1.84)	1,281	34M	40B
1401/09/02	1,189	1,186	1,227	1,197	(1.4)	1,071	27M	32B
1401/09/01	1,238	1,191	1,238	1,214	0.58	1,423	45M	55B
1401/08/30	1,207	1,207	1,207	1,207	2.99	281	12M	15B
1401/08/25	1,141	1,141	1,190	1,172	1.03	750	18M	21B
1401/08/24	1,157	1,148	1,193	1,160	(1.94)	1,407	38M	45B
1401/08/23	1,186	1,152	1,186	1,183	2.69	2,578	91M	108B
1401/08/22	1,147	1,130	1,160	1,152	2.22	935	23M	27B
1401/08/21	1,118	1,102	1,129	1,127	2.73	713	21M	24B
1401/08/18	1,110	1,083	1,118	1,097	(1.7)	1,414	40M	44B
1401/08/17	1,150	1,096	1,152	1,116	(0.98)	1,359	42M	47B
1401/08/16	1,102	1,102	1,129	1,127	2.73	836	26M	29B
1401/08/15	1,065	1,065	1,106	1,097	2.14	1,453	59M	65B
1401/08/14	1,051	1,051	1,094	1,074	0.66	1,518	44M	48B
1401/08/11	1,054	1,054	1,083	1,067	0.28	749	16M	18B
1401/08/10	1,060	1,039	1,086	1,064	0.76	1,335	43M	46B
1401/08/09	1,058	1,038	1,058	1,056	2.72	1,184	45M	47B
1401/08/08	1,024	1,024	1,047	1,028	(2.56)	1,264	46M	48B
1401/08/07	1,069	1,049	1,095	1,055	(2.41)	939	30M	32B
1401/08/04	1,116	1,075	1,130	1,081	(2.44)	1,241	44M	47B
1401/08/03	1,109	1,105	1,133	1,108	(2.72)	1,675	50M	56B
1401/08/02	1,150	1,137	1,169	1,139	(2.82)	548	17M	19B
1401/08/01	1,198	1,169	1,201	1,172	(2.74)	776	19M	23B
1401/07/30	1,192	1,180	1,207	1,205	2.82	1,482	57M	68B
1401/07/27	1,185	1,140	1,194	1,172	0.95	893	23M	27B
1401/07/26	1,129	1,129	1,163	1,161	2.74	984	31M	36B
1401/07/25	1,151	1,110	1,151	1,130	(0.09)	649	15M	17B
1401/07/24	1,147	1,126	1,155	1,131	(2.5)	950	26M	29B
1401/07/23	1,187	1,145	1,193	1,160	(1.61)	893	19M	22B
1401/07/20	1,170	1,150	1,195	1,179	0.0	665	17M	20B
1401/07/19	1,199	1,161	1,199	1,179	0.51	807	17M	19B
1401/07/18	1,175	1,142	1,195	1,173	0.95	923	17M	21B
1401/07/17	1,210	1,158	1,210	1,162	(2.6)	1,004	35M	41B
1401/07/16	1,179	1,166	1,195	1,193	2.76	1,124	37M	44B
1401/07/12	1,208	1,156	1,208	1,161	(2.52)	1,597	54M	63B
1401/07/11	1,193	1,171	1,235	1,191	(1.08)	989	22M	26B
1401/07/10	1,210	1,199	1,234	1,204	(2.59)	1,548	43M	52B
1401/07/09	1,236	1,236	1,236	1,236	(2.98)	357	16M	20B
1401/07/04	1,251	1,251	1,320	1,274	(1.16)	1,386	40M	51B
1401/07/02	1,291	1,288	1,330	1,289	(2.86)	370	11M	14B
1401/06/30	1,300	1,294	1,374	1,327	(0.52)	1,127	25M	33B
1401/06/29	1,352	1,330	1,370	1,334	(2.7)	1,012	37M	49B
1401/06/28	1,360	1,353	1,413	1,371	(1.58)	985	28M	38B
1401/06/27	1,411	1,391	1,420	1,393	(2.86)	929	30M	42B
1401/06/23	1,460	1,430	1,478	1,434	(2.71)	906	23M	33B
1401/06/22	1,481	1,456	1,499	1,474	(0.14)	652	13M	20B
1401/06/21	1,444	1,444	1,505	1,476	0.75	889	22M	33B
1401/06/20	1,473	1,459	1,505	1,465	(2.59)	1,083	38M	56B
1401/06/19	1,510	1,461	1,539	1,504	0.0	2,263	67M	101B
1401/06/16	1,500	1,480	1,506	1,504	2.80	855	25M	38B
1401/06/15	1,464	1,450	1,464	1,463	2.88	1,470	57M	83B
1401/06/14	1,379	1,379	1,440	1,422	1.64	1,319	43M	60B
1401/06/13	1,388	1,388	1,448	1,399	(2.17)	1,562	50M	70B
1401/06/12	1,436	1,427	1,457	1,430	(2.79)	356	11M	15B
1401/06/09	1,448	1,440	1,478	1,471	2.51	2,742	104M	153B
1401/06/08	1,420	1,402	1,436	1,435	2.87	1,153	47M	67B
1401/06/07	1,352	1,350	1,421	1,395	1.09	1,928	60M	84B
1401/06/06	1,355	1,332	1,401	1,380	1.10	1,316	38M	52B
1401/06/05	1,351	1,308	1,388	1,365	1.26	3,016	111M	151B
1401/06/02	1,348	1,348	1,348	1,348	2.98	282	10M	13B
1401/06/01	1,320	1,320	1,320	1,309	2.11	207	6M	8B
1401/05/31	1,246	1,240	1,283	1,282	2.89	1,711	74M	95B
1401/05/30	1,278	1,242	1,278	1,246	(2.66)	1,321	39M	48B
1401/05/29	1,280	1,280	1,280	1,280	3.90	166	11M	14B
1401/05/15	1,220	1,210	1,242	1,232	2.16	1,048	23M	29B
1401/05/12	1,212	1,200	1,239	1,206	(0.41)	1,114	23M	28B
1401/05/11	1,225	1,195	1,250	1,211	(1.54)	1,111	27M	33B
1401/05/10	1,227	1,227	1,268	1,230	(2.69)	1,968	49M	60B
1401/05/09	1,256	1,251	1,288	1,264	(1.94)	286	6M	8B
1401/05/08	1,286	1,286	1,310	1,289	(2.72)	1,205	31M	40B
1401/05/05	1,311	1,311	1,311	1,325	(1.92)	214	6M	7B
1401/05/04	1,323	1,323	1,323	1,351	(0.88)	123	3M	3B
1401/05/03	1,340	1,340	1,340	1,363	(1.3)	152	4M	5B
1401/05/02	1,430	1,364	1,430	1,381	(1.78)	847	23M	32B
1401/05/01	1,400	1,380	1,408	1,406	2.85	1,545	48M	67B
1401/04/29	1,367	1,344	1,367	1,367	2.94	1,046	36M	49B
1401/04/28	1,328	1,304	1,343	1,328	1.84	1,399	35M	47B
1401/04/26	1,272	1,252	1,309	1,304	2.60	2,287	72M	94B
1401/04/25	1,300	1,259	1,320	1,271	(2.0)	1,489	39M	50B
1401/04/22	1,271	1,271	1,313	1,297	0.86	1,000	25M	32B
1401/04/21	1,293	1,284	1,310	1,286	(2.8)	1,562	40M	52B
1401/04/20	1,350	1,321	1,350	1,323	(2.79)	926	22M	29B
1401/04/18	1,367	1,358	1,400	1,361	(2.79)	1,544	35M	48B
1401/04/15	1,440	1,375	1,440	1,400	(0.28)	1,451	31M	44B
1401/04/14	1,404	1,380	1,404	1,404	2.93	369	11M	15B
1401/04/12	1,360	1,332	1,407	1,364	(0.51)	1,690	41M	56B
1401/04/11	1,440	1,364	1,440	1,371	(2.49)	1,576	40M	55B
1401/04/08	1,411	1,390	1,429	1,406	0.64	1,489	33M	47B
1401/04/07	1,426	1,385	1,450	1,397	(2.1)	2,548	56M	78B
1401/04/06	1,440	1,418	1,450	1,427	(2.33)	2,146	56M	79B
1401/04/05	1,500	1,455	1,500	1,461	(2.54)	978	25M	37B
1401/04/04	1,496	1,490	1,527	1,499	0.07	1,419	45M	68B
1401/04/01	1,500	1,490	1,514	1,498	(0.2)	1,711	64M	96B
1401/03/31	1,523	1,480	1,531	1,501	(1.18)	1,578	59M	88B
1401/03/30	1,500	1,476	1,524	1,519	2.64	1,682	42M	64B
1401/03/29	1,465	1,460	1,500	1,480	1.58	1,766	47M	69B
1401/03/28	1,507	1,444	1,518	1,457	(2.08)	2,187	53M	77B
1401/03/25	1,520	1,470	1,520	1,488	(0.87)	1,316	31M	46B
1401/03/24	1,504	1,480	1,536	1,501	(1.25)	2,002	50M	75B
1401/03/23	1,515	1,496	1,560	1,520	(0.33)	2,491	54M	83B
1401/03/22	1,544	1,490	1,565	1,525	0.33	2,757	62M	95B
1401/03/21	1,491	1,481	1,571	1,520	(0.39)	3,444	100M	152B
1401/03/18	1,547	1,515	1,558	1,526	(0.78)	2,010	49M	75B
1401/03/17	1,607	1,515	1,607	1,538	(1.47)	1,836	53M	82B
1401/03/16	1,633	1,546	1,633	1,561	(2.01)	1,559	39M	60B
1401/03/11	1,585	1,560	1,595	1,593	2.84	1,998	61M	98B
1401/03/10	1,534	1,534	1,598	1,549	(2.02)	5,977	193M	299B
1401/03/09	1,578	1,578	1,610	1,581	(2.77)	1,195	35M	56B
1401/03/08	1,627	1,626	1,638	1,626	(2.98)	525	18M	29B
1401/03/07	1,737	1,672	1,737	1,676	(2.73)	965	20M	34B
1401/03/04	1,731	1,690	1,731	1,723	2.50	4,327	121M	209B
1401/03/03	1,670	1,670	1,739	1,681	(2.32)	5,228	176M	296B
1401/03/02	1,731	1,713	1,738	1,721	(2.49)	665	17M	29B
1401/03/01	1,763	1,761	1,795	1,765	(2.75)	1,051	24M	42B
1401/02/31	1,866	1,795	1,866	1,815	(1.89)	1,143	24M	44B
1401/02/28	1,852	1,847	1,889	1,850	(2.84)	2,058	49M	90B
1401/02/27	1,926	1,833	1,926	1,904	1.82	3,442	91M	173B
1401/02/26	1,811	1,811	1,903	1,870	1.19	3,145	67M	125B
1401/02/25	1,892	1,826	1,928	1,848	(1.81)	6,084	156M	288B
1401/02/24	1,887	1,850	1,943	1,882	7.60	1,306	37M	69B
1401/02/21	1,752	1,752	1,752	1,749	2.82	329	8M	14B
1401/02/20	1,697	1,633	1,732	1,701	1.13	1,728	47M	80B
1401/02/19	1,684	1,645	1,684	1,682	2.87	8,641	291M	490B
1401/02/18	1,635	1,635	1,635	1,635	2.96	451	14M	24B
1401/02/17	1,588	1,588	1,588	1,588	2.98	479	13M	21B
1401/02/12	1,530	1,530	1,545	1,542	2.80	905	26M	40B
1401/02/11	1,516	1,490	1,522	1,500	(0.6)	2,290	56M	84B
1401/02/10	1,490	1,480	1,525	1,509	1.21	2,324	55M	82B
1401/02/07	1,506	1,473	1,525	1,491	(1.13)	2,772	51M	75B
1401/02/06	1,540	1,490	1,546	1,508	(0.72)	2,985	65M	98B
1401/02/05	1,490	1,474	1,526	1,519	2.50	2,049	57M	87B
1401/02/04	1,499	1,462	1,501	1,482	0.75	1,959	47M	69B
1401/01/31	1,480	1,450	1,500	1,471	(0.47)	2,035	47M	69B
1401/01/30	1,460	1,460	1,510	1,478	(0.2)	2,199	43M	63B
1401/01/29	1,478	1,449	1,515	1,481	(0.34)	3,155	87M	128B
1401/01/28	1,494	1,476	1,518	1,486	(2.3)	2,923	77M	115B
1401/01/27	1,525	1,491	1,525	1,521	2.70	2,569	80M	121B
1401/01/24	1,470	1,470	1,514	1,481	(2.24)	3,628	106M	158B
1401/01/23	1,575	1,503	1,578	1,515	(2.19)	730	20M	30B
1401/01/22	1,549	1,501	1,555	1,549	4.59	3,154	87M	135B
1401/01/21	1,482	1,461	1,482	1,481	2.92	1,701	63M	93B
1401/01/20	1,439	1,403	1,444	1,439	2.64	1,464	47M	67B
1401/01/17	1,370	1,370	1,406	1,402	2.64	3,139	100M	140B
1401/01/16	1,390	1,360	1,390	1,366	(2.57)	3,095	89M	122B
1401/01/15	1,439	1,397	1,439	1,402	(2.64)	3,752	109M	152B
1401/01/14	1,468	1,427	1,468	1,440	0.42	3,149	77M	110B
1401/01/10	1,420	1,403	1,437	1,434	2.72	3,107	80M	115B
1401/01/09	1,398	1,339	1,411	1,396	1.90	4,436	146M	203B
1401/01/08	0	0	0	1,370	0.0	247	18M	24B
1401/01/07	1,370	1,370	1,370	1,370	4.74	247	18M	24B
1400/12/24	1,310	1,308	1,325	1,308	(2.97)	2,096	66M	87B
1400/12/23	1,384	1,313	1,384	1,348	(0.37)	3,703	113M	152B
1400/12/22	1,340	1,324	1,354	1,353	2.89	696	25M	34B
1400/12/21	1,290	1,261	1,339	1,315	1.15	3,810	137M	181B
1400/12/18	1,297	1,297	1,329	1,300	(2.77)	4,517	147M	191B
1400/12/17	1,360	1,336	1,360	1,337	(2.9)	760	21M	28B
1400/12/16	1,400	1,375	1,415	1,377	(2.82)	3,711	97M	134B
1400/12/15	1,420	1,395	1,431	1,417	1.94	3,847	101M	143B
1400/12/14	1,440	1,384	1,440	1,390	(2.52)	4,758	129M	179B
1400/12/11	1,470	1,421	1,474	1,426	(2.6)	3,016	78M	111B
1400/12/09	1,442	1,407	1,486	1,464	1.46	5,565	159M	232B
1400/12/08	1,433	1,433	1,490	1,443	(4.31)	7,231	229M	331B
1400/12/07	1,508	1,508	1,508	1,508	(2.96)	273	9M	13B
1400/12/04	1,553	1,553	1,553	1,554	(2.94)	310	8M	13B
1400/12/03	1,639	1,545	1,639	1,601	0.57	4,634	139M	222B
1400/12/02	1,592	1,592	1,592	1,592	2.98	434	15M	23B
1400/12/01	1,515	1,515	1,560	1,546	(0.45)	742	37M	58B
1400/11/27	1,553	1,553	1,579	1,553	(3.0)	795	29M	45B
1400/11/25	1,638	1,589	1,638	1,601	(2.26)	490	13M	20B
1400/11/24	1,678	1,634	1,678	1,638	(2.73)	2,590	78M	128B
1400/11/23	1,678	1,678	1,730	1,684	(4.64)	7,565	224M	378B
1400/11/20	1,731	1,731	1,731	1,766	(1.01)	168	3M	5B
1400/11/19	1,742	1,742	1,742	1,784	(0.61)	102	2M	3B
1400/11/18	1,752	1,752	1,752	1,795	(0.61)	94	2M	3B
1400/11/17	1,763	1,763	1,763	1,806	(2.64)	236	4M	8B
1400/11/16	1,855	1,855	1,855	1,855	(2.98)	372	9M	17B
1400/11/13	1,905	1,905	1,905	1,912	(2.6)	293	7M	14B
1400/11/12	1,985	1,949	2,029	1,963	(2.29)	1,531	36M	71B
1400/11/11	1,942	1,910	2,021	2,009	2.34	5,561	153M	307B
1400/11/10	2,030	1,940	2,057	1,963	(1.85)	4,970	128M	252B
1400/11/09	1,991	1,991	2,024	2,000	(2.53)	5,915	204M	409B
1400/11/06	2,019	2,019	2,019	2,052	(1.39)	179	4M	8B
1400/11/05	2,025	2,025	2,025	2,081	(0.29)	47	806K	2B
1400/11/04	2,033	2,033	2,033	2,087	(2.48)	241	4M	9B
1400/11/03	2,140	2,140	2,140	2,140	(2.99)	1,643	82M	175B
1400/11/02	2,161	2,161	2,161	2,206	(0.94)	160	3M	6B
1400/10/29	2,213	2,213	2,213	2,227	(2.37)	238	7M	15B
1400/10/28	2,239	2,239	2,239	2,281	(3.18)	228	5M	12B
1400/10/27	2,315	2,315	2,315	2,356	(1.26)	192	4M	8B
1400/10/26	2,352	2,352	2,352	2,386	(1.57)	152	4M	11B
1400/10/25	2,489	2,423	2,489	2,424	(2.92)	706	16M	39B
1400/10/22	2,530	2,442	2,530	2,497	0.20	3,084	101M	252B
1400/10/21	2,472	2,440	2,546	2,492	0.81	3,269	70M	173B
1400/10/20	2,471	2,471	2,502	2,472	(2.94)	2,494	79M	195B
1400/10/19	2,598	2,482	2,634	2,547	(0.43)	5,761	125M	319B
1400/10/18	2,553	2,553	2,605	2,558	(2.77)	5,899	135M	345B
1400/10/15	2,631	2,631	2,644	2,631	(2.99)	815	25M	65B
1400/10/14	2,711	2,711	2,744	2,712	(4.94)	1,437	45M	122B
1400/10/13	2,805	2,805	2,805	2,853	(1.31)	228	4M	11B
1400/10/12	2,890	2,890	2,949	2,891	(2.95)	1,143	23M	67B
1400/10/11	3,015	2,977	3,031	2,979	(2.93)	989	24M	71B
1400/10/08	3,025	3,020	3,150	3,069	(1.19)	3,362	71M	218B
1400/10/07	3,154	3,060	3,197	3,106	(1.52)	3,293	70M	217B
1400/10/06	3,193	3,092	3,218	3,154	(0.5)	3,090	46M	144B
1400/10/05	3,170	3,161	3,250	3,170	(2.7)	3,407	78M	246B
1400/10/04	3,258	3,258	3,258	3,258	2.97	851	19M	63B
1400/10/01	3,164	3,164	3,164	3,164	2.99	924	35M	111B
1400/09/30	3,041	3,041	3,127	3,072	0.33	2,585	48M	148B
1400/09/29	3,131	3,038	3,135	3,062	(2.2)	4,287	109M	335B
1400/09/28	3,060	3,060	3,135	3,131	2.86	2,617	72M	225B
1400/09/27	3,043	3,041	3,099	3,044	(2.9)	3,781	92M	281B
1400/09/24	3,230	3,105	3,250	3,135	(2.06)	4,411	128M	402B
1400/09/23	3,201	3,201	3,201	3,201	2.99	799	17M	55B
1400/09/22	3,071	3,041	3,120	3,108	2.57	3,469	84M	260B
1400/09/21	3,040	3,000	3,099	3,030	0.20	7,074	198M	601B
1400/09/20	3,021	3,021	3,100	3,024	(4.88)	2,428	80M	243B
1400/09/17	3,104	3,104	3,104	3,179	(0.63)	191	2M	5B
1400/09/16	3,119	3,119	3,119	3,199	(0.5)	116	1M	4B
1400/09/15	3,230	3,156	3,320	3,215	(1.17)	1,625	29M	94B
1400/09/14	3,246	3,246	3,300	3,253	(2.78)	4,283	143M	466B
1400/09/13	3,346	3,346	3,346	3,346	(5.0)	680	21M	70B
1400/09/10	3,447	3,447	3,447	3,522	(0.87)	185	2M	9B
1400/09/09	3,553	3,551	3,629	3,553	(2.92)	537	10M	35B
1400/09/08	3,750	3,632	3,750	3,660	(2.24)	3,312	76M	277B
1400/09/07	3,680	3,671	3,768	3,744	2.32	7,111	167M	625B
1400/09/06	3,660	3,656	3,702	3,659	(2.92)	3,303	81M	297B
1400/09/03	3,780	3,691	3,780	3,769	2.70	9,743	233M	878B
1400/09/02	3,670	3,670	3,670	3,670	2.97	509	9M	33B
1400/08/30	3,564	3,564	3,564	3,564	2.98	842	12M	44B
1400/08/29	3,451	3,333	3,531	3,461	0.93	6,653	166M	574B
1400/08/26	3,475	3,420	3,540	3,429	(2.72)	6,395	146M	501B
1400/08/25	3,584	3,480	3,584	3,525	(1.59)	4,275	77M	272B
1400/08/24	3,600	3,458	3,661	3,582	0.59	8,069	191M	686B
1400/08/23	3,630	3,504	3,700	3,561	(1.41)	9,656	206M	735B
1400/08/22	3,535	3,450	3,633	3,612	2.38	9,384	196M	707B
1400/08/19	3,528	3,528	3,528	3,528	2.98	1,142	24M	84B
1400/08/18	3,348	3,348	3,554	3,426	(0.72)	7,732	201M	689B
1400/08/17	3,472	3,444	3,549	3,451	(2.79)	1,167	22M	76B
1400/08/16	3,539	3,405	3,596	3,550	3.65	8,520	152M	541B
1400/08/15	3,452	3,272	3,452	3,425	2.18	9,497	196M	670B
1400/08/12	3,352	3,352	3,352	3,352	2.98	868	16M	54B
1400/08/11	3,255	3,255	3,255	3,255	2.97	735	13M	43B
1400/08/10	3,149	3,050	3,175	3,161	4.53	1,755	42M	131B
1400/08/09	3,030	2,952	3,039	3,024	2.47	7,648	155M	469B
1400/08/08	2,951	2,951	2,951	2,951	2.97	1,255	27M	79B
1400/08/05	2,784	2,779	2,949	2,866	0.07	7,423	196M	560B
1400/08/04	2,920	2,787	2,950	2,864	(0.31)	7,080	128M	367B
1400/08/03	2,875	2,823	2,875	2,873	2.90	6,457	180M	517B
1400/08/01	2,666	2,666	2,830	2,792	1.60	1,447	37M	103B
1400/07/28	2,763	2,680	2,763	2,748	2.42	5,921	148M	407B
1400/07/27	2,680	2,642	2,685	2,683	2.92	1,164	27M	72B
1400/07/26	2,566	2,521	2,630	2,607	2.08	4,068	90M	235B
1400/07/25	2,510	2,496	2,640	2,554	(0.74)	5,654	107M	274B
1400/07/24	2,658	2,559	2,658	2,573	(2.46)	8,501	169M	435B
1400/07/21	2,600	2,564	2,712	2,638	0.04	6,825	108M	284B
1400/07/20	2,640	2,577	2,640	2,637	2.85	6,515	164M	432B
1400/07/19	2,564	2,564	2,564	2,564	2.97	639	9M	24B
1400/07/18	2,403	2,399	2,547	2,490	0.69	5,282	108M	270B
1400/07/17	2,544	2,391	2,544	2,473	2.06	8,475	142M	351B
1400/07/14	2,401	2,363	2,433	2,423	2.54	2,659	45M	109B
1400/07/12	2,363	2,325	2,363	2,363	2.96	3,218	78M	185B
1400/07/11	2,315	2,250	2,319	2,295	1.91	5,890	101M	231B
1400/07/10	2,307	2,203	2,329	2,252	(0.84)	15,526	288M	649B
1400/07/07	2,271	2,271	2,271	2,271	2.99	1,625	27M	62B
1400/07/06	2,161	2,156	2,288	2,205	(0.77)	12,461	174M	383B
1400/07/04	2,240	2,216	2,308	2,222	(2.71)	22,271	276M	613B
1400/07/03	2,350	2,280	2,350	2,284	(23.89)	8,532	128M	291B
1400/06/17	3,001	3,001	3,001	3,001	(2.97)	1,065	11M	34B
1400/06/16	3,157	3,063	3,157	3,093	(41.21)	2,680	32M	98B
1400/06/15	5,157	5,157	5,157	5,261	(0.02)	19	64K	330M
1400/06/14	5,165	5,165	5,165	5,262	(0.15)	82	643K	3B
1400/06/13	5,110	5,110	5,110	5,270	(0.98)	352	2M	10B
1400/06/10	5,217	5,217	5,217	5,322	(0.02)	15	43K	224M
1400/06/09	5,217	5,217	5,217	5,323	0.0	11	31K	160M
1400/06/08	5,218	5,218	5,218	5,323	(0.02)	21	105K	546M
1400/06/07	5,124	5,124	5,124	5,324	(0.24)	115	528K	3B
1400/06/06	5,233	5,233	5,233	5,337	(0.04)	45	171K	894M
1400/06/03	5,234	5,234	5,234	5,339	(0.02)	26	63K	327M
1400/06/02	5,237	5,237	5,237	5,340	(0.06)	47	205K	1B
1400/06/01	5,238	5,238	5,238	5,343	(0.02)	20	85K	443M
1400/05/23	5,134	5,134	5,134	5,344	(0.06)	38	116K	596M
1400/05/20	5,242	5,242	5,242	5,347	(0.02)	23	89K	467M
1400/05/19	5,242	5,242	5,242	5,348	0.0	12	27K	140M
1400/05/18	5,243	5,243	5,243	5,348	(0.02)	10	44K	229M
1400/05/17	5,142	5,142	5,142	5,349	(0.13)	41	285K	1B
1400/05/16	5,251	5,251	5,251	5,356	(0.04)	21	146K	766M
1400/05/13	5,252	5,252	5,252	5,358	(0.02)	22	85K	447M
1400/05/12	5,253	5,253	5,253	5,359	(0.02)	15	42K	221M
1400/05/11	5,167	5,167	5,167	5,360	(0.41)	74	859K	4B
1400/05/10	5,275	5,275	5,275	5,382	0.0	6	18K	94M
1400/05/09	5,275	5,275	5,275	5,382	0.0	10	20K	108M
1400/05/06	5,275	5,275	5,275	5,382	0.0	10	31K	164M
1400/05/05	5,275	5,275	5,275	5,382	0.0	16	27K	140M
1400/04/15	5,278	5,278	5,278	5,382	(0.06)	63	247K	1B
1400/04/14	5,278	5,278	5,278	5,385	0.0	8	20K	107M
1400/04/13	5,174	5,174	5,174	5,385	(0.07)	20	158K	818M
1400/04/12	5,282	5,282	5,282	5,389	0.0	8	32K	171M
1400/04/09	5,282	5,282	5,282	5,389	0.0	16	37K	196M
1400/04/08	5,283	5,283	5,283	5,389	(0.02)	22	114K	601M
1400/04/07	5,180	5,180	5,180	5,390	(0.09)	34	197K	1B
1400/04/06	5,289	5,289	5,289	5,395	(0.02)	13	67K	353M
1400/04/05	5,290	5,290	5,290	5,396	(0.02)	26	72K	381M
1400/04/02	5,292	5,292	5,292	5,397	(0.06)	47	220K	1B
1400/03/30	5,292	5,292	5,292	5,400	0.0	2	12K	63M
1400/03/29	5,292	5,292	5,292	5,400	0.0	6	19K	100M
1400/03/26	5,292	5,292	5,292	5,400	0.0	4	20K	104M
1400/03/25	5,186	5,186	5,186	5,400	(0.04)	15	94K	487M
1400/03/24	5,294	5,294	5,294	5,402	0.0	7	10K	51M
1400/03/23	5,294	5,294	5,294	5,402	0.0	2	11K	58M
1400/03/22	5,294	5,294	5,294	5,402	0.0	3	20K	108M
1400/03/19	5,188	5,188	5,188	5,402	(0.04)	21	74K	381M
1400/03/18	5,296	5,296	5,296	5,404	0.0	6	20K	105M
1400/03/17	5,297	5,297	5,297	5,404	(0.02)	12	56K	297M
1400/03/12	5,297	5,297	5,297	5,405	0.0	7	9K	46M
1400/03/11	5,189	5,189	5,189	5,405	0.0	3	7K	39M
1400/03/10	5,297	5,297	5,297	5,405	0.0	5	6K	31M
1400/03/09	5,298	5,298	5,298	5,405	(0.02)	10	60K	315M
1400/03/08	5,299	5,299	5,299	5,406	(0.02)	9	57K	299M
1400/03/05	5,192	5,192	5,192	5,407	(0.02)	14	41K	214M
1400/03/04	5,300	5,300	5,300	5,408	0.0	8	18K	93M
1400/03/03	5,300	5,300	5,300	5,408	0.0	5	9K	48M
1400/03/02	5,300	5,300	5,300	5,408	0.0	1	1K	5M
1400/03/01	5,194	5,194	5,194	5,408	(0.04)	10	64K	331M
1400/02/29	5,302	5,302	5,302	5,410	0.0	2	9K	46M
1400/02/28	5,302	5,302	5,302	5,410	0.0	3	6K	31M
1400/02/27	5,302	5,302	5,302	5,410	0.0	2	3K	16M
1400/02/26	5,195	5,195	5,195	5,410	(0.02)	10	51K	266M
1400/02/25	5,303	5,303	5,303	5,411	0.0	6	8K	41M
1400/02/22	5,303	5,303	5,303	5,411	0.0	9	23K	120M
1400/02/21	5,303	5,303	5,303	5,411	0.0	3	4K	21M
1400/02/20	5,197	5,197	5,197	5,411	(0.04)	11	73K	380M
1400/02/19	5,305	5,305	5,305	5,413	0.0	3	17K	92M
1400/02/18	5,305	5,305	5,305	5,413	0.0	4	12K	62M
1400/02/13	5,199	5,199	5,199	5,413	(0.04)	10	69K	359M
1400/02/12	5,310	5,310	5,310	5,415	(0.06)	8	208K	1B
1400/02/11	5,311	5,311	5,311	5,418	(0.02)	7	71K	378M
1400/02/08	5,311	5,311	5,311	5,419	0.0	10	36K	191M
1400/02/07	5,206	5,206	5,206	5,419	(0.06)	21	125K	648M
1400/02/06	5,314	5,314	5,314	5,422	0.0	5	16K	85M
1400/02/05	5,314	5,314	5,314	5,422	0.0	1	1K	6M
1400/02/04	5,317	5,317	5,317	5,422	(0.06)	13	220K	1B
1400/02/01	5,226	5,226	5,226	5,425	(0.33)	29	695K	4B
1400/01/31	5,335	5,335	5,335	5,443	0.0	6	11K	58M
1400/01/30	5,335	5,335	5,335	5,443	0.0	4	8K	43M
1400/01/29	5,336	5,336	5,336	5,443	(0.02)	11	44K	235M
1400/01/28	5,239	5,239	5,239	5,444	(0.24)	40	514K	3B
1400/01/25	5,349	5,349	5,349	5,457	(0.02)	21	68K	364M
1400/01/24	5,350	5,350	5,350	5,458	(0.02)	27	114K	608M
1400/01/23	5,351	5,351	5,351	5,459	(0.02)	25	108K	575M
1400/01/22	5,356	5,356	5,356	5,460	(0.09)	47	357K	2B
1400/01/10	5,360	5,360	5,360	5,465	(0.07)	40	290K	2B
1400/01/08	5,364	5,364	5,364	5,469	(0.07)	56	339K	2B
1399/12/13	5,366	5,366	5,366	5,473	(0.04)	57	185K	994M
1399/12/12	5,264	5,264	5,264	5,475	(0.15)	53	296K	2B
1399/12/11	5,374	5,374	5,374	5,483	0.0	13	20K	107M
1399/12/10	5,377	5,377	5,377	5,483	(0.05)	11	212K	1B
1399/12/09	5,379	5,379	5,379	5,486	(0.04)	34	170K	914M
1399/12/05	5,280	5,280	5,280	5,488	(0.2)	74	425K	2B
1399/12/04	5,399	5,399	5,399	5,499	(0.18)	80	784K	4B
1399/12/03	5,400	5,400	5,400	5,509	(0.02)	12	77K	413M
1399/12/02	5,407	5,407	5,407	5,510	(0.13)	38	500K	3B
1399/11/29	5,309	5,309	5,309	5,517	(0.24)	79	502K	3B
1399/11/28	5,426	5,426	5,426	5,530	(0.11)	65	464K	3B
1399/11/27	5,431	5,431	5,431	5,536	(0.09)	78	389K	2B
1399/11/26	5,441	5,441	5,441	5,541	(0.2)	110	841K	5B
1399/11/25	5,479	5,479	5,479	5,552	(0.68)	417	3M	16B
1399/04/23	5,586	5,586	5,700	5,590	(2.92)	9,669	94M	524B
1399/04/22	5,650	5,450	5,824	5,758	3.80	24,553	234M	1T
1399/04/21	5,534	5,534	5,690	5,547	(2.77)	15,717	178M	986B
1399/04/18	5,700	5,583	5,920	5,705	(0.87)	25,095	199M	1T
1399/04/17	5,850	5,676	5,980	5,755	(1.64)	39,175	350M	2T
1399/04/16	5,853	5,792	5,853	5,851	2.96	15,570	158M	925B
1399/04/15	5,691	5,547	5,691	5,683	2.84	8,512	92M	522B
1399/04/14	5,547	5,386	5,547	5,526	2.60	29,192	379M	2T
1399/04/11	5,386	5,386	5,386	5,386	4.99	2,113	18M	96B
1399/04/10	5,130	5,130	5,130	5,130	2.99	1,510	12M	62B
1399/04/09	4,981	4,981	4,981	4,981	3.00	1,885	25M	127B
1399/04/08	4,836	4,836	4,836	4,836	2.98	2,200	30M	147B
1399/04/07	4,696	4,696	4,696	4,696	4.99	1,565	21M	99B
1399/04/04	4,470	4,368	4,499	4,473	2.40	7,037	94M	421B
1399/04/03	4,368	4,368	4,368	4,368	2.99	3,787	43M	189B
1399/04/02	4,200	4,116	4,315	4,241	1.22	18,307	195M	827B
1399/04/01	4,320	4,170	4,320	4,190	(2.51)	17,895	173M	724B
1399/03/31	4,311	4,198	4,311	4,298	2.68	18,077	197M	846B
1399/03/27	4,186	4,186	4,186	4,186	2.98	3,352	42M	175B
1399/03/26	4,070	4,000	4,071	4,065	2.83	5,225	70M	284B
1399/03/25	4,046	3,936	4,055	3,953	(2.56)	17,627	192M	758B
1399/03/24	4,185	3,993	4,185	4,057	(1.34)	21,599	226M	917B
1399/03/21	4,095	4,060	4,200	4,112	0.42	14,037	143M	587B
1399/03/20	4,048	4,048	4,272	4,095	(1.87)	20,195	292M	1T
1399/03/19	4,173	4,173	4,173	4,173	(3.0)	1,779	13M	55B
1399/03/18	4,448	4,203	4,448	4,302	(0.69)	24,720	232M	999B
1399/03/17	4,328	4,241	4,341	4,332	2.78	7,628	81M	349B
1399/03/13	4,200	4,100	4,224	4,215	2.78	10,244	117M	491B
1399/03/12	4,090	3,921	4,147	4,101	1.84	9,990	116M	474B
1399/03/11	4,057	3,830	4,057	4,027	2.23	16,056	233M	937B
1399/03/10	3,939	3,939	3,939	3,939	2.98	1,178	14M	56B
1399/03/07	3,820	3,624	3,848	3,825	2.38	7,835	95M	363B
1399/03/06	3,786	3,600	3,786	3,736	1.63	16,197	232M	865B
1399/03/03	3,676	3,676	3,676	3,676	3.00	4,794	68M	249B
1399/02/31	3,600	3,534	3,739	3,569	(2.03)	10,469	123M	438B
1399/02/30	3,720	3,600	3,799	3,643	(1.83)	13,394	147M	534B
1399/02/29	3,700	3,670	3,890	3,711	(1.9)	22,854	284M	1T
1399/02/28	3,783	3,783	3,783	3,783	(3.0)	2,093	24M	92B
1399/02/27	3,891	3,877	4,038	3,900	(4.44)	5,822	83M	322B
1399/02/24	4,056	4,056	4,244	4,081	(2.39)	21,289	285M	1T
1399/02/23	4,181	4,181	4,181	4,181	(2.99)	1,825	17M	71B
1399/02/22	4,400	4,297	4,400	4,310	(2.69)	10,537	111M	479B
1399/02/21	4,441	4,327	4,441	4,429	2.71	23,051	308M	1T
1399/02/20	4,312	4,312	4,312	4,312	2.99	2,907	40M	171B
1399/02/17	4,140	3,999	4,245	4,187	1.58	11,109	166M	695B
1399/02/16	4,165	3,923	4,165	4,122	1.93	25,449	410M	2T
1399/02/15	4,044	4,044	4,044	4,044	2.98	4,007	76M	307B
1399/02/14	3,927	3,927	3,927	3,927	5.00	896	12M	45B
1399/02/13	3,740	3,740	3,740	3,740	2.97	864	11M	42B
1399/02/10	3,632	3,632	3,632	3,632	2.98	986	11M	39B
1399/02/09	3,527	3,527	3,527	3,527	2.98	1,277	28M	99B
1399/02/08	3,425	3,425	3,425	3,425	5.00	2,404	36M	124B
1399/02/07	3,289	3,188	3,289	3,262	2.13	17,027	305M	996B
1399/02/06	3,194	3,194	3,194	3,194	3.00	1,985	28M	91B
1399/02/03	3,045	2,990	3,168	3,101	0.81	23,227	339M	1T
1399/02/02	3,070	3,027	3,182	3,076	(1.32)	18,856	261M	803B
1399/02/01	3,155	3,060	3,190	3,117	(0.1)	16,981	208M	648B
1399/01/31	3,140	3,055	3,140	3,120	2.33	9,868	154M	480B
1399/01/30	3,049	2,995	3,056	3,049	2.76	7,071	110M	334B
1399/01/27	2,941	2,930	3,050	2,967	(1.75)	27,661	318M	945B
1399/01/26	3,020	3,020	3,020	3,020	(2.99)	3,354	38M	114B
1399/01/25	3,150	3,100	3,198	3,113	(2.57)	8,120	103M	322B
1399/01/24	3,293	3,139	3,320	3,195	(1.21)	19,266	215M	688B
1399/01/23	3,239	3,163	3,253	3,234	2.37	16,084	199M	644B
1399/01/20	3,159	3,130	3,163	3,159	2.87	7,731	107M	337B
1399/01/19	3,100	2,900	3,180	3,071	0.99	34,145	373M	1T
1399/01/18	3,037	3,037	3,100	3,041	(2.84)	13,560	184M	559B
1399/01/17	3,150	3,120	3,200	3,130	(2.67)	10,063	85M	265B
1399/01/16	3,340	3,175	3,340	3,216	(1.74)	36,171	313M	1T
1399/01/11	3,259	3,175	3,339	3,273	0.80	27,380	222M	727B
1399/01/10	3,291	3,104	3,291	3,247	1.60	66,870	671M	2T
1399/01/09	3,196	3,196	3,196	3,196	3.00	2,656	45M	145B
1399/01/06	3,060	3,060	3,248	3,103	(1.62)	23,840	317M	983B
1399/01/05	3,107	3,107	3,107	3,154	(1.53)	1,110	4M	13B
1398/12/28	3,203	3,203	3,203	3,203	(3.0)	2,822	14M	45B
1398/12/27	3,302	3,302	3,302	3,302	(4.98)	1,464	8M	28B
1398/12/26	3,451	3,451	3,451	3,475	(2.31)	1,508	7M	23B
1398/12/25	3,557	3,557	3,557	3,557	(2.97)	1,928	14M	49B
1398/12/24	3,590	3,590	3,590	3,666	(0.95)	720	3M	9B
1398/12/21	3,701	3,701	3,701	3,701	(4.98)	1,793	10M	38B
1398/12/20	3,805	3,805	3,805	3,895	(0.69)	558	2M	7B
1398/12/19	3,875	3,875	3,875	3,922	(1.8)	903	5M	20B
1398/12/17	3,928	3,928	3,928	3,994	(1.36)	956	4M	15B
1398/12/14	4,049	4,049	4,049	4,049	(5.0)	3,294	22M	90B
1398/12/13	4,254	4,254	4,254	4,262	(2.81)	1,988	8M	34B
1398/12/12	4,385	4,385	4,385	4,385	(2.99)	3,851	18M	81B
1398/12/11	4,690	4,470	4,690	4,520	(1.91)	22,688	182M	825B
1398/12/10	4,590	4,362	4,630	4,608	2.49	50,791	503M	2T
1398/12/07	4,496	4,448	4,496	4,496	2.98	19,796	233M	1T
1398/12/06	4,366	4,366	4,366	4,366	4.98	983	14M	59B
1398/12/05	4,159	4,159	4,159	4,159	3.00	567	6M	26B
1398/12/04	4,038	4,038	4,038	4,038	2.98	577	5M	21B
1398/12/03	3,921	3,921	3,921	3,921	2.99	1,417	24M	95B
1398/11/30	3,807	3,807	3,807	3,807	4.99	1,746	24M	90B
1398/11/29	3,626	3,626	3,626	3,626	2.98	1,379	21M	76B
1398/11/28	3,521	3,521	3,521	3,521	2.98	4,672	81M	287B
1398/11/27	3,419	3,419	3,419	3,419	2.98	895	13M	45B
1398/11/26	3,320	3,320	3,320	3,320	5.00	3,109	42M	140B
1398/11/23	3,159	3,085	3,170	3,162	2.73	8,096	82M	258B
1398/11/21	3,100	2,922	3,102	3,078	2.19	26,982	289M	889B
1398/11/20	3,008	2,921	3,027	3,012	2.48	10,131	113M	339B
1398/11/19	2,940	2,746	3,034	2,939	1.70	65,412	739M	2T
1398/11/16	2,890	2,853	2,890	2,890	2.99	11,582	187M	539B
1398/11/15	2,806	2,806	2,806	2,806	2.97	1,682	30M	84B
1398/11/14	2,725	2,725	2,725	2,725	2.99	952	17M	46B
1398/11/13	2,646	2,646	2,646	2,646	5.00	1,135	20M	53B
1398/11/12	2,520	2,520	2,520	2,520	2.98	766	11M	27B
1398/11/08	2,447	2,447	2,447	2,447	2.99	718	9M	21B
1398/11/07	2,378	2,321	2,378	2,376	2.90	7,859	127M	302B
1398/11/06	2,312	2,240	2,312	2,309	4.86	14,495	241M	556B
1398/11/05	2,202	2,202	2,202	2,202	2.99	950	16M	35B
1398/11/02	2,138	2,138	2,138	2,138	2.99	3,197	64M	137B
1398/11/01	2,076	2,076	2,076	2,076	2.98	733	13M	27B
1398/10/30	2,016	2,016	2,016	2,016	5.00	1,473	27M	55B
1398/10/29	1,920	1,920	1,920	1,920	2.95	1,541	30M	57B
1398/10/28	1,865	1,865	1,865	1,865	2.98	400	5M	9B
1398/10/25	1,811	1,811	1,811	1,811	2.96	600	9M	16B
1398/10/24	1,759	1,759	1,759	1,759	4.95	726	12M	22B
1398/10/23	1,676	1,676	1,676	1,676	2.95	406	6M	10B
1398/10/22	1,628	1,628	1,628	1,628	2.97	328	5M	8B
1398/10/21	1,581	1,581	1,581	1,581	2.00	317	4M	6B
1398/10/18	1,532	1,532	1,593	1,550	(0.83)	28,357	480M	744B
1398/10/17	1,612	1,520	1,612	1,563	(0.19)	36,255	589M	921B
1398/10/15	1,506	1,506	1,598	1,566	0.90	31,530	551M	863B
1398/10/14	1,552	1,552	1,552	1,552	(3.0)	5,612	76M	118B
1398/10/11	1,600	1,600	1,600	1,600	2.96	1,051	19M	30B
1398/10/10	1,556	1,526	1,556	1,554	4.86	11,829	211M	329B
1398/10/09	1,482	1,482	1,482	1,482	2.99	488	7M	10B
1398/10/08	1,439	1,439	1,439	1,439	2.93	671	11M	16B
1398/10/07	1,398	1,398	1,398	1,398	2.95	2,115	49M	68B
1398/10/04	1,358	1,340	1,358	1,358	4.95	9,401	176M	238B
1398/10/03	1,288	1,261	1,302	1,294	2.29	4,292	73M	95B
1398/10/02	1,274	1,206	1,274	1,265	2.26	12,986	214M	271B
1398/10/01	1,228	1,190	1,254	1,237	1.56	6,752	103M	127B
1398/09/30	1,246	1,191	1,246	1,218	(0.73)	22,091	321M	390B
1398/09/27	1,228	1,200	1,228	1,227	2.85	20,129	339M	417B
1398/09/26	1,193	1,193	1,193	1,193	2.93	937	16M	19B
1398/09/25	1,156	1,120	1,163	1,159	4.60	5,785	104M	121B
1398/09/24	1,110	1,082	1,110	1,108	2.78	6,683	125M	139B
1398/09/23	1,077	1,060	1,081	1,078	2.67	5,457	90M	98B
1398/09/20	1,039	1,010	1,055	1,050	2.44	15,424	239M	251B
1398/09/19	1,028	1,000	1,028	1,025	2.60	5,968	110M	113B
1398/09/18	990	985	1,000	999	2.88	5,725	103M	103B
1398/09/17	960	945	990	971	0.31	9,400	143M	138B
1398/09/16	983	954	999	968	(1.53)	12,860	191M	185B
1398/09/13	1,000	976	1,000	983	(1.8)	11,112	157M	155B
1398/09/12	1,030	989	1,031	1,001	(1.77)	13,771	215M	215B
1398/09/11	1,012	1,000	1,021	1,019	2.72	12,559	214M	218B
1398/09/10	982	979	1,022	992	(1.68)	16,310	234M	232B
1398/09/09	1,021	1,008	1,030	1,009	(2.89)	10,920	170M	172B
1398/09/06	1,048	1,011	1,079	1,039	(0.1)	18,288	247M	257B
1398/09/05	1,045	990	1,045	1,040	2.46	30,334	543M	565B
1398/09/04	1,015	1,015	1,015	1,015	2.94	668	11M	11B
1398/09/03	986	986	986	986	2.92	1,639	31M	30B
1398/09/02	940	940	968	958	15.70	3,918	82M	79B
1398/08/04	820	816	828	828	2.99	7,157	140M	116B
1398/08/01	800	783	815	804	1.52	5,350	78M	63B
1398/07/30	790	762	801	792	1.80	5,474	83M	66B
1398/07/29	776	776	800	778	(4.66)	9,168	145M	113B
1398/07/28	819	815	829	816	(2.86)	2,681	43M	35B
1398/07/24	840	840	859	840	(2.89)	3,824	60M	50B
1398/07/23	864	863	883	865	(2.7)	2,057	30M	26B
1398/07/22	915	885	919	889	(2.52)	8,366	120M	107B
1398/07/21	935	892	940	912	(0.76)	7,556	110M	100B
1398/07/20	918	904	921	919	2.68	11,520	180M	165B
1398/07/17	883	869	911	895	0.34	12,149	168M	150B
1398/07/16	915	863	915	892	0.34	18,589	337M	301B
1398/07/15	889	889	889	889	2.89	1,012	18M	16B
1398/07/14	864	864	864	864	2.98	2,184	42M	36B
1398/07/13	839	839	839	839	2.94	1,957	41M	34B
1398/07/10	814	814	827	815	(2.86)	9,027	161M	131B
1398/07/09	849	837	869	839	(2.67)	10,037	162M	136B
1398/07/08	874	850	886	862	(1.37)	15,451	238M	205B
1398/07/07	872	872	895	874	(2.67)	15,866	280M	245B
1398/07/06	928	894	928	898	(2.5)	4,984	70M	63B
1398/07/03	948	919	948	921	(2.75)	11,058	182M	167B
1398/07/02	966	910	966	947	1.94	17,030	272M	258B
1398/07/01	885	885	938	929	8.28	1,721	49M	45B
1398/06/31	835	835	885	858	2.75	20,073	333M	286B
1398/06/30	835	835	835	835	0.0	967	16M	13B
1398/06/27	835	835	835	835	0.0	301	4M	3B
1398/06/26	835	835	840	835	(2.91)	3,590	69M	58B
1398/06/25	860	860	860	860	3.61	1,817	43M	37B
1398/06/13	859	822	859	830	(2.01)	24,640	418M	347B
1398/06/12	837	837	880	847	(1.74)	29,800	529M	448B
1398/06/11	862	862	862	862	(2.93)	998	12M	10B
1398/06/10	888	888	888	888	(2.95)	2,028	32M	28B
1398/06/09	945	861	1,020	915	(2.97)	36,415	581M	532B
1398/06/06	994	895	994	943	(14.58)	32,040	627M	591B
1398/06/03	1,104	1,104	1,104	1,104	9.96	541	20M	22B
1398/06/02	970	955	1,020	1,004	8.19	8,315	146M	147B
1398/05/30	881	871	942	928	8.28	29,621	523M	485B
1398/05/28	845	805	910	857	(0.35)	29,024	466M	399B
1398/05/27	912	825	920	860	(5.18)	30,087	504M	434B
1398/05/26	870	839	944	907	5.22	47,716	846M	767B
1398/05/23	862	862	862	862	9.95	2,565	59M	51B
1398/05/22	768	741	796	784	8.29	15,074	288M	226B
1398/05/20	690	680	740	724	7.58	47,104	921M	667B
1398/05/19	680	640	700	673	8.37	15,666	335M	225B
1398/04/29	638	614	638	621	(2.51)	8,374	130M	81B
1398/04/26	620	620	655	637	3.92	6,668	107M	68B
1398/04/25	632	602	635	613	(4.07)	8,588	138M	84B
1398/04/24	639	627	662	639	0.16	9,046	147M	94B
1398/04/23	663	625	665	638	(2.15)	14,596	228M	146B
1398/04/22	670	641	676	652	(4.82)	9,797	165M	107B
1398/04/19	695	666	710	685	(1.3)	13,554	247M	169B
1398/04/18	707	669	714	694	3.74	16,064	302M	209B
1398/04/17	630	615	680	669	8.08	15,214	269M	180B
1398/04/16	633	616	635	619	(1.75)	9,829	164M	101B
1398/04/15	651	618	651	630	(4.11)	10,645	183M	115B
1398/04/12	660	640	671	657	(0.61)	6,207	108M	71B
1398/04/11	680	650	689	661	(1.05)	8,008	136M	90B
1398/04/10	640	623	693	668	4.05	8,811	150M	101B
1398/04/09	668	630	668	642	(3.89)	9,109	149M	96B
1398/04/05	682	654	701	668	(1.18)	10,101	172M	115B
1398/04/04	666	644	702	676	(4.25)	8,675	146M	99B
1398/04/03	729	686	740	706	(6.86)	16,364	291M	205B
1398/04/02	793	709	793	758	5.13	35,799	657M	498B
1398/04/01	650	630	770	721	3.00	22,073	446M	321B
1398/03/29	700	700	700	700	65.88	962	31M	22B
1397/12/15	3,730	3,650	3,932	3,816	0.24	4,702	30M	116B
1397/12/14	3,960	3,733	3,960	3,807	(7.71)	3,640	22M	84B
1397/12/13	4,501	3,872	4,501	4,125	(4.11)	5,255	35M	144B
1397/12/12	4,650	4,160	4,650	4,302	(6.8)	2,859	19M	81B
1397/12/11	4,570	4,458	4,770	4,616	4.74	2,319	10M	48B
1397/12/08	4,400	4,300	4,520	4,407	4.63	1,846	11M	49B
1397/12/07	3,950	3,943	4,349	4,212	4.59	1,908	9M	40B
1397/12/06	4,120	3,900	4,150	4,027	(1.54)	1,303	5M	20B
1397/12/05	4,060	4,030	4,200	4,090	4.76	1,306	6M	26B
1397/12/04	3,660	3,660	3,983	3,904	7.82	1,531	8M	31B
1397/12/01	3,675	3,564	3,675	3,621	(0.66)	913	6M	20B
1397/11/30	3,700	3,601	3,700	3,645	(1.62)	865	4M	16B
1397/11/29	3,749	3,670	3,750	3,705	0.27	616	3M	12B
1397/11/28	3,739	3,650	3,795	3,695	(0.03)	842	7M	24B
1397/11/27	3,650	3,644	3,801	3,696	(2.76)	1,307	8M	29B
1397/11/24	3,900	3,705	3,900	3,801	(3.38)	1,102	4M	16B
1397/11/23	3,923	3,852	4,018	3,934	(1.85)	905	6M	22B
1397/11/21	4,000	3,931	4,080	4,008	2.06	975	5M	20B
1397/11/17	4,001	3,800	4,044	3,927	(3.18)	1,418	7M	26B
1397/11/16	4,090	4,000	4,185	4,056	3.21	1,325	8M	34B
1397/11/15	3,800	3,776	4,050	3,930	6.42	1,829	10M	39B
1397/11/14	3,929	3,577	3,929	3,693	(5.96)	2,067	13M	47B
1397/11/13	4,179	3,762	4,199	3,927	(6.03)	2,587	13M	53B
1397/11/10	4,161	4,131	4,293	4,179	(3.49)	1,300	6M	25B
1397/11/09	4,400	4,201	4,540	4,330	0.79	1,638	8M	34B
1397/11/08	4,200	4,101	4,500	4,296	2.55	1,285	7M	30B
1397/11/07	4,290	4,130	4,290	4,189	(1.06)	1,461	8M	32B
1397/11/06	4,450	4,100	4,450	4,234	(4.85)	1,739	9M	38B
1397/11/03	4,389	4,330	4,530	4,450	6.36	2,260	12M	53B
1397/11/02	4,000	3,999	4,300	4,184	4.29	1,979	12M	49B
1397/11/01	4,269	3,946	4,269	4,012	(8.49)	3,432	22M	89B
1397/10/30	4,521	4,252	4,666	4,384	(2.03)	1,545	9M	42B
1397/10/29	4,400	4,307	4,600	4,475	1.54	1,709	7M	32B
1397/10/26	4,520	4,367	4,520	4,407	(4.49)	1,945	9M	38B
1397/10/25	4,830	4,511	4,830	4,614	1.61	2,136	13M	60B
1397/10/24	4,410	4,342	4,710	4,541	4.32	3,033	14M	64B
1397/10/23	4,420	4,273	4,499	4,353	(2.86)	2,426	13M	57B
1397/10/22	4,664	4,399	4,730	4,481	(5.38)	2,843	14M	62B
1397/10/19	4,933	4,636	4,933	4,736	(2.05)	2,213	13M	60B
1397/10/18	4,759	4,600	4,998	4,835	(0.45)	2,699	14M	67B
1397/10/17	5,200	4,755	5,200	4,857	(8.06)	4,124	25M	124B
1397/10/16	5,450	5,120	5,500	5,283	(0.77)	3,698	20M	106B
1397/10/15	5,327	5,102	5,327	5,324	9.93	3,189	29M	155B
1397/10/12	4,850	4,690	4,977	4,843	3.00	1,156	5M	26B
1397/10/11	4,518	4,443	4,870	4,702	4.26	2,092	12M	54B
1397/10/10	4,549	4,450	4,600	4,510	(1.14)	1,272	8M	36B
1397/10/09	4,629	4,520	4,630	4,562	1.65	898	4M	20B
1397/10/08	4,590	4,350	4,600	4,488	1.91	1,657	7M	31B
1397/10/05	4,362	4,101	4,699	4,404	(1.1)	2,989	17M	75B
1397/10/04	4,784	4,325	4,788	4,453	(7.33)	2,160	13M	59B
1397/10/03	4,900	4,730	4,900	4,805	(0.25)	886	6M	27B
1397/10/02	4,842	4,677	4,938	4,817	(0.39)	1,398	8M	41B
1397/10/01	5,000	4,700	5,000	4,836	(3.34)	1,563	11M	51B
1397/09/28	4,998	4,899	5,099	5,003	1.91	1,656	12M	58B
1397/09/27	4,700	4,700	4,991	4,909	5.37	2,044	11M	56B
1397/09/26	4,560	4,560	4,746	4,659	3.93	1,248	7M	33B
1397/09/25	4,432	4,301	4,640	4,483	(2.05)	1,543	9M	42B
1397/09/24	4,621	4,500	4,705	4,577	(1.99)	1,501	7M	34B
1397/09/21	4,892	4,530	4,892	4,670	(7.01)	2,241	13M	60B
1397/09/19	4,949	4,900	5,160	5,022	3.27	1,571	10M	51B
1397/09/18	4,799	4,721	4,938	4,863	5.26	1,606	9M	42B
1397/09/17	4,650	4,360	4,850	4,620	(1.56)	2,266	15M	69B
1397/09/14	4,801	4,512	4,950	4,693	(4.3)	2,851	19M	87B
1397/09/13	5,001	4,620	5,150	4,904	2.29	816	6M	31B
1397/09/11	4,690	4,601	4,873	4,794	5.76	776	4M	20B
1397/09/10	4,450	4,200	4,665	4,533	4.30	2,391	15M	67B
1397/09/07	4,360	4,170	4,476	4,346	6.76	2,847	20M	86B
1397/09/06	3,930	3,880	4,220	4,071	6.10	2,084	15M	62B
1397/09/05	3,979	3,757	3,998	3,837	(2.39)	1,318	9M	34B
1397/09/03	4,002	3,785	4,024	3,931	(1.65)	1,507	11M	42B
1397/08/30	3,900	3,877	4,182	3,997	3.18	1,663	13M	54B
1397/08/29	4,000	3,623	4,050	3,874	(2.3)	2,415	20M	77B
1397/08/28	3,899	3,733	4,050	3,965	7.02	2,953	22M	88B
1397/08/27	3,733	3,504	3,733	3,705	9.16	3,383	35M	130B
1397/08/26	3,150	3,132	3,480	3,394	7.27	2,370	25M	87B
1397/08/23	3,100	3,051	3,225	3,164	(2.29)	899	7M	22B
1397/08/22	3,270	3,160	3,319	3,238	6.72	1,388	13M	41B
1397/08/21	2,801	2,801	3,093	3,034	7.89	1,271	14M	41B
1397/08/20	2,998	2,713	2,998	2,812	(6.14)	1,066	9M	24B
1397/08/19	3,250	2,892	3,250	2,996	(6.75)	1,723	15M	46B
1397/08/15	3,261	3,101	3,300	3,213	(0.71)	1,164	11M	34B
1397/08/14	3,101	3,101	3,330	3,236	4.08	1,151	14M	44B
1397/08/13	3,120	3,001	3,171	3,109	0.58	1,133	12M	37B
1397/08/12	3,010	3,010	3,158	3,091	(0.03)	884	7M	20B
1397/08/09	3,200	2,963	3,200	3,092	(4.6)	1,280	13M	40B
1397/08/07	3,300	3,100	3,448	3,241	1.09	1,720	15M	49B
1397/08/06	3,104	3,053	3,281	3,206	7.48	1,613	14M	43B
1397/08/05	2,735	2,735	3,055	2,983	5.44	1,504	15M	46B
1397/08/02	2,700	2,646	2,980	2,829	1.80	1,601	16M	44B
1397/08/01	2,800	2,646	3,138	2,779	(5.48)	2,051	22M	61B
1397/07/30	2,940	2,940	2,940	2,940	(3.8)	60	869K	3B
1397/07/28	3,058	2,900	3,058	3,056	9.93	3,093	45M	138B
1397/07/25	2,800	2,602	2,800	2,780	9.19	2,084	32M	89B
1397/07/24	2,546	2,546	2,546	2,546	9.98	89	1M	3B
1397/07/23	2,151	2,150	2,338	2,315	8.89	1,087	17M	38B
1397/07/22	2,095	2,094	2,295	2,126	(8.6)	1,601	18M	38B
1397/07/21	2,600	2,307	2,600	2,326	(9.25)	675	8M	20B
1397/07/18	2,699	2,509	2,750	2,563	(8.04)	1,245	14M	37B
1397/07/17	2,601	2,601	2,900	2,787	4.46	1,477	14M	38B
1397/07/16	2,730	2,629	2,970	2,668	(8.66)	1,430	17M	45B
1397/07/15	2,830	2,651	3,113	2,921	(2.41)	1,386	17M	49B
1397/07/14	3,098	2,610	3,184	2,993	3.39	1,807	20M	60B
1397/07/11	2,819	2,819	3,078	2,895	(7.57)	1,780	21M	60B
1397/07/10	3,170	3,087	3,270	3,132	(8.69)	655	8M	25B
1397/07/09	3,578	3,001	3,578	3,430	5.41	2,851	35M	122B
1397/07/08	3,160	3,150	3,265	3,254	9.60	2,135	29M	93B
1397/07/07	2,875	2,720	3,100	2,969	1.75	3,457	41M	120B
1397/07/04	3,089	2,841	3,089	2,918	(7.54)	4,980	50M	146B
1397/07/03	3,299	2,900	3,353	3,156	3.51	6,050	71M	224B
1397/07/02	2,791	2,791	3,070	3,049	20.13	466	8M	26B
1397/06/31	2,538	2,538	2,538	2,538	9.97	159	5M	12B
1397/06/27	2,308	2,308	2,308	2,308	9.96	272	7M	16B
1397/06/26	2,080	2,005	2,163	2,099	5.96	943	12M	25B
1397/06/25	1,993	1,812	1,993	1,981	9.33	5,592	105M	209B
1397/06/24	1,812	1,812	1,812	1,812	9.95	249	5M	9B
1397/06/21	1,648	1,648	1,648	1,648	9.94	147	2M	3B
1397/06/20	1,416	1,416	1,557	1,499	16.38	578	12M	17B
1397/06/18	1,290	1,281	1,290	1,288	2.14	42	739K	952M
1397/06/17	1,180	1,175	1,273	1,261	8.89	2,678	44M	56B
1397/06/14	1,170	1,130	1,180	1,158	5.56	1,531	20M	24B
1397/06/13	1,040	1,033	1,106	1,097	9.05	2,655	45M	49B
1397/06/12	975	963	1,029	1,006	3.29	1,430	19M	20B
1397/06/11	991	960	998	974	(1.72)	680	8M	8B
1397/06/10	1,000	977	1,007	991	(1.2)	785	9M	8B
1397/06/07	999	980	1,035	1,003	0.91	862	10M	10B
1397/06/06	994	960	1,039	994	1.74	1,068	13M	13B
1397/06/05	1,009	951	1,010	977	(5.6)	1,103	15M	14B
1397/06/04	1,046	999	1,090	1,035	2.17	1,405	19M	20B
1397/06/03	983	974	1,015	1,013	9.75	2,091	38M	38B
1397/05/30	880	880	949	923	6.34	1,242	17M	16B
1397/05/29	867	845	908	868	1.88	1,396	19M	17B
1397/05/28	830	830	872	852	6.10	968	13M	11B
1397/05/27	814	795	820	803	(1.11)	751	10M	8B
1397/05/24	825	801	840	812	0.12	484	7M	6B
1397/05/23	817	800	840	811	(1.46)	590	8M	6B
1397/05/22	840	806	853	823	(3.63)	975	13M	10B
1397/05/21	889	822	915	854	(4.58)	1,836	22M	19B
1397/05/20	867	854	899	895	9.41	3,129	51M	45B
1397/05/17	780	780	855	818	3.68	2,162	30M	25B
1397/05/16	830	772	830	789	30.41	266	8M	6B
1397/04/27	611	593	630	605	(1.79)	450	6M	4B
1397/04/26	636	605	636	616	(2.07)	256	3M	2B
1397/04/25	656	620	656	629	(3.53)	186	2M	1B
1397/04/24	667	641	667	652	0.0	176	2M	1B
1397/04/23	655	640	670	652	2.52	216	3M	2B
1397/04/20	650	624	660	636	(3.49)	512	5M	3B
1397/04/19	679	644	679	659	(4.22)	453	6M	4B
1397/04/17	703	680	703	688	(4.18)	398	4M	3B
1397/04/16	730	705	745	718	(0.28)	227	3M	2B
1397/04/13	725	689	734	720	0.14	596	7M	5B
1397/04/12	731	700	744	719	(1.64)	321	4M	3B
1397/04/11	739	712	767	731	(0.81)	272	3M	2B
1397/04/10	732	710	770	737	(1.86)	334	4M	3B
1397/04/09	726	726	779	751	0.13	367	4M	3B
1397/04/06	731	713	780	750	3.59	829	10M	8B
1397/04/05	755	700	755	724	(6.82)	1,019	14M	10B
1397/04/04	788	732	805	777	6.00	1,903	26M	20B
1397/04/03	733	733	733	733	9.90	264	6M	4B
1397/04/02	635	633	682	667	7.58	539	8M	5B
1397/03/30	629	607	646	620	(1.27)	542	7M	4B
1397/03/29	601	591	650	628	1.29	715	9M	6B
1397/03/28	626	600	650	620	2.31	521	7M	4B
1397/03/27	579	579	620	606	6.32	1,005	15M	9B
1397/03/23	553	550	595	570	1.60	542	7M	4B
1397/03/22	550	550	571	561	1.81	157	2M	846M
1397/03/21	550	537	560	551	0.92	229	3M	1B
1397/03/20	544	541	552	546	1.30	196	2M	1B
1397/03/19	582	526	582	539	(4.94)	499	6M	3B
1397/03/13	570	562	580	567	(2.24)	288	2M	1B
1397/03/12	570	567	593	580	1.05	159	2M	1B
1397/03/09	578	565	588	574	(2.21)	228	2M	1B
1397/03/08	594	577	605	587	(2.81)	270	3M	2B
1397/03/07	610	593	618	604	(1.95)	182	2M	1B
1397/03/06	596	596	628	616	4.76	466	5M	3B
1397/03/05	588	581	595	588	0.34	165	2M	1B
1397/03/02	587	576	595	586	0.17	165	2M	1B
1397/03/01	588	573	597	585	0.86	104	1M	638M
1397/02/31	558	558	599	580	(1.69)	128	1M	857M
1397/02/30	599	580	599	590	(0.17)	150	1M	803M
1397/02/29	569	564	599	591	4.97	211	2M	1B
1397/02/26	571	540	571	563	(3.92)	197	2M	967M
1397/02/25	604	570	616	586	(1.35)	228	3M	2B
1397/02/24	580	580	609	594	3.85	212	2M	1B
1397/02/23	560	560	582	572	3.06	241	2M	1B
1397/02/22	555	544	570	555	0.0	84	761K	422M
1397/02/19	525	525	566	555	(2.12)	227	3M	1B
1397/02/18	546	544	578	567	5.98	195	2M	1B
1397/02/17	530	527	554	535	0.0	199	2M	1B
1397/02/16	560	521	560	535	(6.96)	287	3M	2B
1397/02/15	587	568	598	575	(1.03)	103	1M	668M
1397/02/11	600	566	600	581	(2.02)	171	2M	1B
1397/02/10	600	590	600	593	(0.5)	145	2M	1B
1397/02/09	609	586	610	596	(1.97)	126	1M	631M
1397/02/08	625	601	625	608	(2.88)	153	2M	1B
1397/02/05	620	620	630	626	0.97	95	801K	501M
1397/02/04	618	605	629	620	1.97	147	1M	821M
1397/02/03	618	601	629	608	(4.25)	218	2M	1B
1397/02/02	651	622	653	635	0.32	128	1M	823M
1397/02/01	620	605	659	633	3.94	254	2M	1B
1397/01/29	610	591	625	609	0.83	179	2M	1B
1397/01/28	604	600	623	604	(0.82)	201	2M	1B
1397/01/27	620	600	624	609	(1.46)	134	1M	655M
1397/01/26	585	585	634	618	(1.75)	191	2M	1B
1397/01/22	685	609	699	629	(6.95)	835	9M	6B
1397/01/21	709	655	709	676	(6.76)	343	3M	2B
1396/11/18	741	721	741	725	(0.68)	370	4M	3B
1396/11/17	733	728	734	730	(0.27)	278	2M	1B
1396/11/16	733	728	739	732	(0.27)	175	2M	1B
1396/11/15	727	721	743	734	0.41	200	2M	2B
1396/11/14	742	725	742	731	0.0	170	2M	1B
1396/11/11	747	722	747	731	(1.22)	162	1M	1B
1396/11/10	765	726	765	740	(3.01)	576	7M	5B
1396/11/09	749	741	787	763	1.87	480	5M	4B
1396/11/08	755	743	759	749	0.13	215	2M	2B
1396/11/07	751	745	760	748	(0.8)	241	2M	2B
1396/11/04	773	749	773	754	(0.13)	171	2M	1B
1396/11/03	760	750	768	755	(1.31)	110	1M	1B
1396/11/02	764	760	775	765	0.66	148	2M	1B
1396/11/01	755	746	776	760	0.40	308	4M	3B
1396/10/30	778	749	779	757	(1.17)	250	3M	2B
1396/10/27	778	758	788	766	(1.79)	394	4M	3B
1396/10/26	770	769	788	780	2.90	836	9M	7B
1396/10/25	763	750	785	758	(2.7)	727	9M	7B
1396/10/24	791	768	792	779	(0.38)	348	4M	3B
1396/10/23	773	760	794	782	4.41	338	4M	3B
1396/10/20	755	735	763	749	(0.13)	209	2M	2B
1396/10/19	766	742	775	750	(3.1)	324	3M	2B
1396/10/18	770	764	795	774	(0.39)	359	4M	3B
1396/10/17	780	750	800	777	4.16	687	8M	7B
1396/10/16	724	720	764	746	7.34	523	7M	5B
1396/10/13	700	672	718	695	(0.57)	342	4M	3B
1396/10/12	722	676	729	699	(3.19)	322	3M	2B
1396/10/11	729	703	735	722	5.40	390	5M	3B
1396/10/10	741	670	741	685	(7.93)	858	10M	7B
1396/10/09	760	735	760	744	(2.87)	375	4M	3B
1396/10/06	766	756	778	766	0.66	194	2M	2B
1396/10/05	763	754	777	761	(0.52)	276	3M	3B
1396/10/04	777	760	780	765	(2.55)	204	2M	2B
1396/10/03	785	777	796	785	1.03	238	3M	2B
1396/10/02	790	772	790	777	(1.02)	280	3M	2B
1396/09/29	787	777	799	785	(2.12)	291	3M	2B
1396/09/28	799	776	815	802	1.91	456	5M	4B
1396/09/27	755	755	819	787	3.83	844	9M	7B
1396/09/26	767	752	771	758	(1.43)	276	3M	2B
1396/09/25	756	756	778	769	1.32	226	3M	2B
1396/09/22	753	752	777	759	(1.43)	346	3M	3B
1396/09/21	771	751	790	770	(1.03)	581	7M	6B
1396/09/20	770	770	792	778	0.52	358	3M	3B
1396/09/19	799	768	799	774	(1.78)	397	4M	3B
1396/09/18	791	782	800	788	(0.51)	214	2M	2B
1396/09/14	810	788	814	792	(1.0)	339	4M	3B
1396/09/13	803	795	819	800	(0.74)	267	3M	2B
1396/09/12	804	800	819	806	(1.71)	138	1M	933M
1396/09/11	820	808	835	820	1.99	256	2M	2B
1396/09/08	805	794	826	804	(1.83)	409	5M	4B
1396/09/07	833	801	848	819	1.11	479	6M	5B
1396/09/05	814	795	827	810	(0.12)	325	4M	3B
1396/09/04	798	790	829	811	3.71	389	4M	3B
1396/09/01	800	778	800	782	(2.49)	419	5M	4B
1396/08/30	841	792	841	802	(4.18)	613	6M	5B
1396/08/29	850	822	860	837	(1.3)	233	2M	2B
1396/08/27	830	830	879	848	3.29	816	8M	6B
1396/08/24	780	780	840	821	2.37	627	7M	6B
1396/08/23	811	796	819	802	(2.2)	326	3M	2B
1396/08/22	820	801	840	820	1.23	554	5M	4B
1396/08/21	820	795	832	810	(3.46)	554	5M	4B
1396/08/20	855	816	865	839	(0.24)	868	8M	6B
1396/08/17	799	799	855	841	8.10	1,987	23M	19B
1396/08/16	773	751	792	778	1.04	817	8M	6B
1396/08/15	742	740	794	770	2.94	937	10M	8B
1396/08/14	761	742	761	748	(0.27)	274	3M	2B
1396/08/13	760	740	769	750	(0.79)	347	3M	2B
1396/08/10	738	738	774	756	2.58	327	3M	2B
1396/08/09	741	730	754	737	(1.73)	498	6M	4B
1396/08/08	729	729	775	750	3.31	484	4M	3B
1396/08/07	737	715	738	726	(0.82)	374	4M	3B
1396/08/06	740	725	741	732	(0.54)	384	4M	3B
1396/08/03	769	730	769	736	(2.0)	545	6M	4B
1396/08/02	764	745	770	751	(1.7)	365	3M	3B
1396/08/01	789	756	789	764	(2.43)	157	2M	1B
1396/07/30	770	767	795	783	1.95	339	3M	2B
1396/07/29	751	749	785	768	1.45	250	2M	1B
1396/07/26	770	749	770	757	(1.69)	378	4M	3B
1396/07/25	779	761	784	770	(3.27)	246	2M	2B
1396/07/24	785	770	810	796	(0.13)	212	2M	2B
1396/07/23	801	786	822	797	(2.09)	206	2M	1B
1396/07/22	798	771	830	814	3.30	269	2M	2B
1396/07/19	761	750	800	788	2.47	323	3M	2B
1396/07/18	770	750	780	769	1.59	217	2M	1B
1396/07/17	738	733	769	757	3.98	305	3M	2B
1396/07/16	777	719	781	728	(8.77)	763	9M	7B
1396/07/15	840	775	840	798	(5.34)	425	4M	3B
1396/07/12	875	834	880	843	(3.66)	327	3M	2B
1396/07/11	879	830	909	875	0.11	518	5M	4B
1396/07/10	882	850	882	874	8.98	988	12M	11B
1396/07/05	800	790	833	802	0.0	535	6M	5B
1396/07/04	845	788	845	802	(5.54)	496	6M	4B
1396/07/03	850	826	890	849	3.03	957	12M	10B
1396/07/02	759	759	830	824	9.14	330	5M	4B
1396/07/01	780	741	780	755	(2.33)	332	3M	2B
1396/06/29	781	766	798	773	(1.53)	405	5M	4B
1396/06/28	778	775	800	785	(0.38)	317	3M	2B
1396/06/27	797	784	797	788	0.51	132	983K	775M
1396/06/26	790	778	802	784	(1.51)	225	2M	2B
1396/06/25	780	780	818	796	1.14	148	1M	918M
1396/06/22	812	775	820	787	(4.14)	588	6M	5B
1396/06/21	830	810	844	821	(2.03)	259	3M	3B
1396/06/20	841	831	860	838	(1.76)	187	2M	1B
1396/06/19	890	831	892	853	(3.18)	217	2M	2B
1396/06/15	885	861	887	881	0.92	271	3M	2B
1396/06/14	885	868	889	873	(1.02)	219	3M	2B
1396/06/13	886	860	898	882	2.56	278	2M	2B
1396/06/12	874	845	890	860	(2.05)	422	5M	4B
1396/06/11	895	864	905	878	(2.23)	177	2M	1B
1396/06/08	919	871	919	898	(2.07)	469	5M	5B
1396/06/07	900	900	930	917	0.22	477	4M	4B
1396/06/06	917	903	938	915	3.74	309	3M	2B
1396/06/05	878	843	920	882	(0.45)	451	5M	4B
1396/06/04	918	877	918	886	(3.8)	330	3M	2B
1396/06/01	920	904	940	921	0.0	299	3M	3B
1396/05/31	940	888	959	921	3.60	541	8M	7B
1396/04/27	916	870	922	889	(3.05)	606	6M	6B
1396/04/26	917	917	917	917	3.38	23	518K	475M
1396/04/18	940	862	940	887	(5.03)	964	12M	11B
1396/04/17	981	915	981	934	(3.91)	357	4M	4B
1396/04/14	990	940	1,000	972	(2.61)	336	4M	4B
1396/04/13	1,011	980	1,029	998	(3.39)	243	3M	3B
1396/04/12	1,013	1,013	1,060	1,033	3.40	381	4M	5B
1396/04/11	1,020	979	1,030	999	(0.7)	303	3M	3B
1396/04/10	980	977	1,030	1,006	4.79	596	5M	5B
1396/04/07	963	955	970	960	(1.84)	248	2M	2B
1396/04/04	980	960	999	978	0.10	307	3M	3B
1396/04/03	985	966	1,012	977	(1.11)	193	1M	1B
1396/03/31	944	944	1,019	988	(2.85)	390	5M	5B
1396/03/30	1,010	1,010	1,030	1,017	(0.2)	146	2M	2B
1396/03/29	1,018	1,003	1,031	1,019	0.10	600	7M	7B
1396/03/28	1,055	1,005	1,055	1,018	(3.69)	373	4M	4B
1396/03/27	1,070	1,040	1,095	1,057	(2.85)	294	4M	4B
1396/03/24	1,076	1,069	1,110	1,088	(0.18)	446	6M	6B
1396/03/23	1,094	1,073	1,116	1,090	(1.8)	218	2M	3B
1396/03/22	1,085	1,085	1,148	1,110	0.73	477	5M	6B
1396/03/21	1,101	1,053	1,130	1,102	(4.09)	714	9M	10B
1396/03/20	1,149	1,124	1,190	1,149	3.42	826	10M	12B
1396/03/17	1,110	1,060	1,134	1,111	7.76	1,563	24M	26B
1396/03/16	1,058	1,026	1,058	1,031	(0.77)	280	3M	3B
1396/03/13	1,060	1,020	1,086	1,039	(3.26)	752	10M	11B
1396/03/10	1,090	1,060	1,100	1,074	(0.65)	433	6M	7B
1396/03/09	1,081	1,063	1,122	1,081	(3.14)	825	12M	13B
1396/03/08	1,160	1,080	1,160	1,116	(3.63)	671	10M	11B
1396/03/07	1,170	1,122	1,210	1,158	(5.85)	998	13M	15B
1396/03/06	1,272	1,199	1,285	1,230	(3.98)	768	10M	13B
1396/03/03	1,211	1,202	1,321	1,281	3.31	1,840	23M	29B
1396/03/02	1,290	1,202	1,297	1,240	0.90	1,041	12M	15B
1396/03/01	1,126	1,126	1,289	1,229	4.86	1,611	22M	27B
1396/02/31	1,180	1,140	1,197	1,172	2.45	1,125	15M	17B
1396/02/30	1,144	1,144	1,144	1,144	10.00	66	985K	1B
1396/02/27	1,040	1,000	1,073	1,040	0.68	511	8M	8B
1396/02/26	1,025	1,000	1,055	1,033	1.27	239	3M	3B
1396/02/25	974	974	1,046	1,020	3.13	444	7M	7B
1396/02/24	1,024	973	1,024	989	(2.94)	394	5M	4B
1396/02/23	1,073	990	1,073	1,019	(4.32)	689	8M	8B
1396/02/20	1,050	1,037	1,108	1,065	(0.37)	379	5M	5B
1396/02/19	1,121	1,034	1,150	1,069	(6.88)	884	12M	13B
1396/02/18	1,125	1,112	1,190	1,148	2.78	505	7M	8B
1396/02/17	1,177	1,096	1,177	1,117	(4.53)	740	9M	10B
1396/02/16	1,205	1,145	1,205	1,170	(5.03)	525	7M	9B
1396/02/13	1,260	1,201	1,287	1,232	(0.65)	901	10M	13B
1396/02/12	1,149	1,149	1,272	1,240	7.17	1,969	29M	35B
1396/02/11	1,179	1,129	1,200	1,157	0.78	1,119	15M	18B
1396/02/10	1,194	1,120	1,220	1,148	(5.2)	1,104	14M	16B
1396/02/09	1,245	1,174	1,245	1,211	5.95	1,355	21M	25B
1396/02/06	1,136	1,071	1,184	1,143	0.70	1,459	21M	24B
1396/02/04	1,211	1,095	1,250	1,135	(6.66)	2,125	33M	37B
1396/02/03	1,329	1,131	1,379	1,216	(3.18)	4,348	68M	82B
1396/02/02	1,240	1,211	1,266	1,256	9.12	1,113	18M	22B
1396/01/30	1,070	1,070	1,166	1,151	8.58	1,139	19M	22B
1396/01/29	1,033	1,033	1,095	1,060	2.32	1,297	16M	17B
1396/01/28	1,099	976	1,099	1,036	(3.54)	1,886	31M	32B
1396/01/27	1,074	1,031	1,074	1,074	9.93	4,821	105M	113B
1396/01/26	977	977	977	977	9.90	37	634K	619M
1396/01/23	826	826	891	889	9.75	1,732	37M	33B
1396/01/21	752	752	830	810	6.72	901	13M	11B
1396/01/20	761	750	775	759	(0.78)	346	4M	3B
1396/01/19	774	757	790	765	(3.53)	358	5M	4B
1396/01/16	786	773	815	793	1.41	221	3M	2B
1396/01/15	759	759	800	782	(0.64)	214	2M	2B
1396/01/14	745	744	798	787	4.10	258	4M	3B
1396/01/09	794	737	794	756	(4.55)	385	5M	4B
1396/01/08	822	775	829	792	(5.38)	412	5M	4B
1396/01/07	840	810	866	837	4.36	658	8M	6B
1396/01/06	764	764	820	802	4.97	753	9M	7B
1396/01/05	740	740	779	764	7.00	383	5M	4B
1395/12/28	679	677	730	714	2.15	186	2M	2B
1395/12/25	680	678	719	699	0.29	137	2M	1B
1395/12/24	695	667	740	697	(0.43)	105	1M	990M
1395/12/23	601	601	710	700	6.87	201	3M	2B
1395/12/17	664	644	665	655	(0.15)	20	790K	517M
1395/12/16	680	641	684	656	(3.1)	42	3M	2B
1395/12/15	700	659	700	677	(2.59)	36	970K	657M
1395/12/14	681	681	700	695	0.87	22	900K	625M
1395/12/11	700	680	700	689	(2.96)	32	1M	748M
1395/12/10	720	700	730	710	(4.83)	43	1M	1B
1395/12/09	768	721	773	746	(1.58)	37	2M	1B
1395/12/08	735	735	778	758	2.85	80	3M	3B
1395/12/07	720	718	769	737	(0.14)	86	4M	3B
1395/12/04	745	642	769	738	2.50	112	5M	4B
1395/12/03	672	664	780	720	7.46	257	17M	12B
1395/12/02	615	615	693	670	8.06	119	7M	4B
1395/12/01	620	615	631	620	(2.82)	66	4M	2B
1395/11/30	639	630	648	638	2.08	23	934K	597M
1395/11/27	620	620	652	625	(1.73)	29	1M	766M
1395/11/26	652	621	676	636	(3.78)	50	2M	2B
1395/11/25	677	655	677	661	(1.64)	25	2M	1B
1395/11/24	686	660	689	672	(0.15)	33	4M	3B
1395/11/23	665	630	689	673	7.34	53	3M	2B
1395/11/20	631	600	643	627	(0.63)	46	2M	1B
1395/11/19	636	625	636	631	(1.56)	15	766K	483M
1395/11/18	631	631	651	641	0.0	9	234K	150M
1395/11/17	645	635	656	641	(1.69)	38	2M	1B
1395/11/16	659	647	659	652	(2.69)	16	712K	464M
1395/11/13	670	660	690	670	(4.01)	32	1M	719M
1395/11/12	680	680	720	698	4.80	77	3M	2B
1395/11/11	670	646	684	666	0.15	34	2M	1B
1395/11/10	660	650	680	665	2.62	22	1M	893M
1395/11/09	650	644	669	648	(3.28)	24	694K	450M
1395/11/06	680	650	698	670	(2.76)	55	5M	4B
1395/11/05	677	640	710	689	4.08	107	4M	3B
1395/11/04	640	637	689	662	5.58	124	7M	5B
1395/11/03	615	612	642	627	1.79	66	2M	2B
1395/11/02	620	615	625	616	(0.32)	13	454K	280M
1395/10/29	622	615	626	618	(0.16)	27	2M	947M
1395/10/28	618	618	632	619	(1.28)	13	1M	817M
1395/10/27	646	612	649	627	0.64	55	3M	2B
1395/10/26	617	614	650	623	0.32	70	5M	3B
1395/10/25	625	610	640	621	(5.34)	68	3M	2B
1395/10/22	690	620	690	656	0.61	35	1M	832M
1395/10/20	650	618	688	652	(1.06)	59	3M	2B
1395/10/19	650	645	686	659	0.0	32	1M	700M
1395/10/18	690	650	690	659	(2.66)	29	2M	1B
1395/10/15	678	667	690	677	(0.59)	45	2M	1B
1395/10/14	688	665	698	681	(3.54)	38	2M	1B
1395/10/13	713	695	714	706	(1.67)	58	4M	3B
1395/10/12	739	712	739	718	(1.64)	33	3M	2B
1395/10/11	720	720	745	730	1.25	30	2M	1B
1395/10/08	730	713	733	721	(1.5)	50	937K	675M
1395/10/07	749	721	749	732	(1.48)	24	994K	728M
1395/10/06	749	732	755	743	(1.59)	23	2M	1B
1395/10/05	750	736	780	755	2.44	57	5M	4B
1395/10/04	745	736	745	737	(0.67)	7	125K	92M
1395/10/01	750	734	750	742	(0.93)	11	513K	381M
1395/09/30	755	730	774	749	(0.66)	34	3M	2B
1395/09/29	766	735	766	754	(1.18)	32	1M	1B
1395/09/28	766	750	773	763	1.19	28	2M	2B
1395/09/24	746	736	763	754	0.94	23	1M	1B
1395/09/23	770	737	773	747	(2.35)	27	2M	1B
1395/09/22	779	750	779	765	(0.78)	33	2M	1B
1395/09/21	751	751	790	771	1.05	86	7M	6B
1395/09/20	755	747	775	763	1.87	23	2M	1B
1395/09/17	775	745	775	749	(1.06)	21	820K	614M
1395/09/16	759	745	770	757	0.13	55	5M	4B
1395/09/15	740	727	775	756	3.14	98	6M	5B
1395/09/14	728	713	754	733	3.68	52	3M	2B
1395/09/13	701	688	743	707	0.71	105	8M	5B
1395/09/09	721	700	721	702	(0.99)	29	1M	885M
1395/09/07	714	671	731	709	(1.53)	55	3M	2B
1395/09/06	751	700	751	720	(4.26)	89	5M	3B
1395/09/03	750	732	755	752	(0.79)	29	1M	973M
1395/09/02	787	750	787	758	(3.68)	68	4M	3B
1395/09/01	790	784	793	787	(0.51)	26	760K	599M
1395/08/29	800	788	800	791	(0.75)	38	1M	943M
1395/08/26	800	792	800	797	(0.99)	27	1M	958M
1395/08/25	810	790	810	805	(0.37)	37	1M	963M
1395/08/24	801	800	824	808	1.00	34	1M	868M
1395/08/23	800	793	809	800	(0.37)	38	3M	2B
1395/08/22	843	784	850	803	(2.55)	101	4M	3B
1395/08/19	850	801	865	824	(3.74)	175	9M	8B
1395/08/18	856	845	865	856	(0.58)	23	1M	1B
1395/08/17	848	839	870	861	1.53	57	6M	5B
1395/08/16	839	836	860	848	0.47	26	2M	1B
1395/08/15	860	831	865	844	(1.29)	39	2M	2B
1395/08/12	850	843	869	855	0.23	42	4M	3B
1395/08/11	870	841	873	853	(3.29)	49	2M	2B
1395/08/10	840	840	900	882	5.88	185	15M	13B
1395/08/09	846	827	846	833	(0.95)	74	4M	3B
1395/08/08	858	836	858	841	(0.36)	29	902K	759M
1395/08/05	823	821	865	844	1.56	55	2M	2B
1395/08/04	833	801	865	831	(1.31)	104	5M	4B
1395/08/03	860	829	867	842	(2.21)	150	11M	9B
1395/08/02	870	851	875	861	(0.35)	63	3M	2B
1395/08/01	860	852	870	864	0.23	50	2M	1B
1395/07/28	871	857	871	862	(2.16)	65	4M	3B
1395/07/27	868	865	899	881	1.15	51	2M	2B
1395/07/26	894	866	894	871	(0.57)	20	689K	600M
1395/07/25	880	865	900	876	(2.77)	49	2M	2B
1395/07/24	899	877	949	901	1.46	48	3M	3B
1395/07/19	885	883	899	888	(3.16)	25	604K	536M
1395/07/18	902	880	949	917	(0.76)	28	2M	2B
1395/07/17	930	895	949	924	(2.01)	46	2M	2B
1395/07/14	902	902	960	943	4.78	120	7M	6B
1395/07/13	870	860	930	900	3.21	112	6M	5B
1395/07/12	882	856	889	872	1.04	32	2M	2B
1395/07/11	890	852	890	863	(2.04)	68	5M	4B
1395/07/10	895	870	900	881	(0.45)	44	2M	1B
1395/07/07	881	879	900	885	(0.78)	58	3M	3B
1395/07/06	900	880	918	892	(0.78)	51	2M	2B
1395/07/05	910	890	928	899	(4.36)	47	2M	1B
1395/07/04	870	870	980	940	4.21	204	11M	10B
1395/07/03	880	870	919	902	2.62	84	4M	4B
1395/06/31	860	860	889	879	2.45	20	761K	669M
1395/06/29	865	844	870	858	0.0	28	1M	996M
1395/06/28	869	850	874	858	0.23	31	2M	1B
1395/06/27	842	835	889	856	1.30	48	2M	2B
1395/06/24	850	840	859	845	(0.24)	45	2M	2B
1395/06/23	850	840	850	847	(1.51)	30	2M	2B
1395/06/21	852	849	870	860	(0.46)	15	821K	706M
1395/06/20	880	840	900	864	(1.71)	43	2M	2B
1395/06/17	905	856	905	879	1.03	23	1M	916M
1395/06/16	849	825	900	870	3.08	84	3M	3B
1395/06/15	852	840	852	844	(1.52)	32	1M	1B
1395/06/14	860	850	880	857	(0.23)	33	1M	1B
1395/06/13	862	851	880	859	(2.5)	53	2M	1B
1395/06/10	899	870	899	881	(1.01)	36	1M	1B
1395/06/09	900	885	900	890	(1.0)	18	298K	265M
1395/06/08	900	892	918	899	(1.21)	31	917K	824M
1395/06/07	928	895	928	910	(1.73)	75	3M	3B
1395/06/06	924	924	940	926	(0.64)	33	968K	896M
1395/06/03	943	930	943	932	(1.17)	28	1M	1B
1395/06/02	952	930	980	943	(1.46)	44	2M	2B
1395/06/01	964	940	975	957	(1.03)	64	4M	4B
1395/05/31	979	962	980	967	(0.92)	35	1M	1B
1395/05/30	950	948	987	976	1.67	108	9M	9B
1395/05/27	970	943	980	960	(2.24)	56	3M	3B
1395/05/26	963	950	1,000	982	3.26	209	11M	11B
1395/05/25	946	940	960	951	(1.86)	66	3M	3B
1395/05/24	979	935	988	969	1.04	146	8M	8B
1395/05/23	930	900	985	959	6.79	224	13M	12B
1395/05/20	900	864	930	898	(0.88)	98	6M	5B
1395/05/19	915	890	915	906	(0.98)	60	4M	3B
1395/05/18	918	900	920	915	(0.44)	72	3M	3B
1395/05/17	914	900	940	919	0.22	103	5M	5B
1395/05/16	861	861	955	917	7.00	205	12M	11B
1395/05/13	878	843	865	857	(3.92)	32	1M	1B
1395/05/12	924	857	930	892	7.60	62	4M	4B
1395/04/28	821	820	840	829	1.22	63	2M	2B
1395/04/27	810	801	831	819	0.61	64	3M	2B
1395/04/26	820	801	840	814	(0.97)	90	4M	4B
1395/04/23	801	801	840	822	(1.32)	45	2M	1B
1395/04/22	840	815	849	833	(2.34)	86	3M	2B
1395/04/21	864	830	878	853	(3.62)	74	3M	3B
1395/04/20	909	830	909	885	(1.99)	92	5M	4B
1395/04/19	919	900	919	903	(0.33)	41	1M	1B
1395/04/15	914	902	919	906	(1.2)	45	2M	1B
1395/04/14	935	900	945	917	(0.86)	96	4M	4B
1395/04/13	940	922	940	925	0.11	24	755K	698M
1395/04/12	935	920	935	924	(0.86)	52	4M	4B
1395/04/09	946	922	960	932	(3.22)	86	4M	4B
1395/04/08	959	944	980	963	0.94	96	5M	5B
1395/04/06	960	943	970	954	(2.75)	55	3M	2B
1395/04/05	955	940	999	981	1.76	101	4M	4B
1395/04/02	930	930	979	964	4.10	61	2M	2B
1395/04/01	922	915	948	926	0.0	65	2M	2B
1395/03/31	933	911	940	926	(2.42)	82	4M	4B
1395/03/30	970	920	970	949	(3.46)	95	5M	5B
1395/03/29	995	960	1,007	983	(1.6)	49	2M	2B
1395/03/26	1,007	983	1,014	999	0.0	109	7M	7B
1395/03/25	1,000	966	1,020	999	0.71	105	6M	6B
1395/03/24	979	970	1,000	992	1.22	78	4M	4B
1395/03/23	1,001	960	1,020	980	(5.31)	82	3M	3B
1395/03/22	1,040	980	1,070	1,035	4.33	237	9M	9B
1395/03/19	929	929	1,030	992	6.78	393	24M	24B
1395/03/18	922	921	940	929	(0.54)	79	3M	3B
1395/03/17	945	923	949	934	0.54	46	1M	1B
1395/03/16	929	922	940	929	0.65	50	4M	3B
1395/03/12	930	911	940	923	(0.97)	52	2M	2B
1395/03/11	950	930	950	932	(1.79)	38	1M	1B
1395/03/10	962	940	963	949	(1.56)	74	4M	4B
1395/03/09	975	960	975	964	(0.72)	61	3M	3B
1395/03/08	965	965	979	971	(0.21)	44	4M	4B
1395/03/05	997	970	999	973	(1.92)	57	2M	2B
1395/03/04	1,003	973	1,022	992	(0.2)	68	2M	2B
1395/03/03	979	970	1,020	994	1.64	136	7M	7B
1395/03/01	965	962	997	978	0.93	99	6M	6B
1395/02/29	960	958	980	969	0.41	70	4M	4B
1395/02/28	989	960	999	965	(1.73)	97	7M	7B
1395/02/27	972	968	995	982	1.34	123	6M	6B
1395/02/26	969	960	985	969	0.10	62	3M	3B
1395/02/25	965	947	976	968	2.65	74	2M	2B
1395/02/22	975	921	975	943	(2.78)	107	4M	4B
1395/02/21	999	950	1,017	970	(4.15)	116	5M	5B
1395/02/20	1,028	982	1,049	1,012	(1.36)	163	7M	7B
1395/02/19	1,024	1,012	1,048	1,026	(2.38)	111	6M	6B
1395/02/18	1,025	1,020	1,079	1,051	2.54	266	12M	13B
1395/02/15	1,008	1,008	1,045	1,025	0.29	173	10M	10B
1395/02/14	1,020	1,002	1,049	1,022	2.00	170	11M	11B
1395/02/13	990	960	1,040	1,002	(1.57)	299	16M	16B
1395/02/12	1,052	960	1,089	1,018	(1.17)	400	21M	21B
1395/02/11	935	932	1,080	1,030	14.83	845	46M	47B
1395/02/08	832	832	936	897	7.81	379	23M	20B
1395/02/07	816	816	844	832	0.97	73	3M	2B
1395/02/06	834	815	844	824	(0.84)	61	3M	3B
1395/02/05	828	814	860	831	1.34	64	4M	3B
1395/02/04	840	805	850	820	(2.38)	73	5M	4B
1395/02/01	805	805	860	840	2.19	84	6M	5B
1395/01/31	849	801	850	822	(2.26)	102	5M	4B
1395/01/30	838	800	870	841	3.57	123	8M	7B
1395/01/29	810	780	850	812	(2.4)	152	7M	6B
1395/01/28	872	800	900	832	(5.88)	218	11M	10B
1395/01/25	912	865	930	884	(6.36)	198	10M	8B
1395/01/24	949	911	990	944	1.61	209	11M	10B
1395/01/23	888	880	966	929	2.20	308	16M	15B
1395/01/22	921	880	940	909	(2.47)	218	12M	11B
1395/01/21	938	900	1,100	932	(4.21)	307	18M	17B
1395/01/18	940	856	1,090	973	11.58	752	42M	41B
1395/01/17	800	795	940	872	8.59	767	44M	38B
1395/01/16	752	752	830	803	6.36	289	14M	11B
1395/01/15	760	750	769	755	(1.69)	69	5M	4B
1395/01/14	770	758	780	768	1.32	76	5M	4B
1395/01/11	760	750	770	758	0.0	105	5M	4B
1395/01/10	765	751	774	758	(0.66)	58	2M	2B
1395/01/09	776	755	777	763	(2.43)	57	2M	2B
1395/01/08	780	770	795	782	1.56	71	4M	3B
1395/01/07	750	750	780	770	2.39	68	4M	3B
1394/12/26	760	735	770	752	(1.44)	155	10M	8B
1394/12/25	770	754	800	763	(2.55)	144	6M	5B
1394/12/24	789	770	799	783	0.0	132	8M	6B
1394/12/22	765	765	790	783	1.29	125	7M	5B
1394/12/19	777	763	787	773	(2.03)	122	5M	4B
1394/12/18	790	775	810	789	(1.74)	125	7M	6B
1394/12/17	807	786	869	803	(1.71)	197	13M	11B
1394/12/16	812	802	830	817	(0.12)	137	8M	6B
1394/12/15	830	802	837	818	(0.12)	95	6M	5B
1394/12/12	830	812	831	819	(2.85)	102	4M	4B
1394/12/11	825	822	866	843	0.72	148	9M	7B
1394/12/10	850	825	850	837	(2.11)	92	5M	4B
1394/12/09	865	840	879	855	0.12	175	11M	10B
1394/12/08	816	816	873	854	4.02	193	13M	11B
1394/12/05	824	801	840	821	(2.03)	113	7M	6B
1394/12/04	830	820	864	838	0.96	185	13M	11B
1394/12/03	800	792	859	830	2.98	192	11M	9B
1394/12/02	835	780	846	806	(5.84)	259	17M	14B
1394/12/01	869	831	895	856	(1.72)	282	20M	17B
1394/11/28	855	850	889	871	1.75	235	14M	12B
1394/11/27	810	801	895	856	8.49	580	37M	31B
1394/11/26	780	755	810	789	1.68	242	15M	12B
1394/11/25	761	755	800	776	(0.13)	156	10M	8B
1394/11/24	802	760	815	777	(4.43)	234	14M	11B
1394/11/21	800	800	840	813	(5.36)	214	13M	10B
1394/11/20	860	798	900	859	0.94	440	24M	21B
1394/11/19	800	760	886	851	8.13	425	26M	22B
1394/11/18	758	756	820	787	2.74	446	36M	28B
1394/11/17	767	753	789	766	(0.52)	195	11M	9B
1394/11/14	760	754	800	770	(1.16)	117	7M	5B
1394/11/13	779	751	800	779	0.39	229	13M	10B
1394/11/12	752	740	789	776	2.51	150	9M	7B
1394/11/11	760	745	822	757	(4.66)	215	11M	8B
1394/11/10	796	760	849	794	(1.85)	264	13M	11B
1394/11/07	779	752	850	809	3.59	497	29M	24B
1394/11/06	770	750	800	781	(0.38)	412	20M	16B
1394/11/05	793	760	827	784	(0.38)	361	14M	11B
1394/11/04	750	720	810	787	7.66	387	18M	15B
1394/11/03	710	650	779	731	8.14	519	30M	22B
1394/10/30	640	640	720	676	4.64	458	27M	18B
1394/10/29	636	625	674	646	3.03	173	10M	7B
1394/10/28	625	610	649	627	(6.56)	157	6M	4B
1394/10/27	662	600	720	671	1.82	530	23M	15B
1394/10/26	638	630	689	659	5.27	503	26M	17B
1394/10/23	615	606	640	626	3.99	267	14M	9B
1394/10/22	609	575	625	602	1.69	183	12M	7B
1394/10/21	582	575	616	592	0.85	351	22M	13B
1394/10/20	594	570	610	587	(2.65)	203	14M	8B
1394/10/19	619	590	628	603	(1.95)	234	12M	7B
1394/10/16	601	600	634	615	0.49	183	10M	6B
1394/10/15	598	592	640	612	2.68	266	19M	12B
1394/10/14	595	590	619	596	0.0	118	6M	4B
1394/10/13	603	590	608	596	(2.13)	128	9M	5B
1394/10/12	615	602	624	609	(1.3)	57	2M	1B
1394/10/09	600	600	628	617	2.83	118	5M	3B
1394/10/07	600	595	613	600	(0.5)	88	3M	2B
1394/10/06	600	594	610	603	1.69	97	4M	2B
1394/10/05	610	590	610	593	(1.82)	77	3M	2B
1394/10/02	607	592	616	604	0.50	75	3M	2B
1394/10/01	610	591	615	601	(1.64)	83	5M	3B
1394/09/30	613	605	620	611	0.16	64	3M	2B
1394/09/29	612	605	635	610	(2.56)	106	3M	2B
1394/09/28	650	611	650	626	(2.95)	174	9M	6B
1394/09/25	644	615	673	645	0.16	287	18M	12B
1394/09/24	630	630	650	644	3.37	114	6M	4B
1394/09/23	621	620	630	623	(0.48)	98	3M	2B
1394/09/22	639	620	639	626	(0.63)	32	1M	650M
1394/09/18	626	624	639	630	0.80	58	2M	1B
1394/09/17	628	621	629	625	0.48	37	845K	528M
1394/09/16	622	620	630	622	(0.8)	55	3M	2B
1394/09/15	635	622	636	627	(1.88)	49	2M	1B
1394/09/14	630	630	650	639	1.43	76	4M	3B
1394/09/10	631	626	640	630	(1.1)	56	3M	2B
1394/09/09	637	630	645	637	0.31	58	3M	2B
1394/09/08	626	626	644	635	0.32	48	3M	2B
1394/09/07	645	625	645	633	(2.31)	88	3M	2B
1394/09/04	643	640	655	648	1.25	93	5M	4B
1394/09/03	645	635	650	640	(0.93)	51	3M	2B
1394/09/02	659	635	669	646	(3.44)	136	8M	5B
1394/09/01	663	642	684	669	5.19	178	7M	5B
1394/08/30	635	615	680	636	0.63	389	35M	22B
1394/08/27	614	608	675	632	3.27	670	62M	39B
1394/08/26	617	610	622	612	(0.97)	58	4M	2B
1394/08/25	620	611	628	618	0.65	82	5M	3B
1394/08/24	625	610	632	614	(0.97)	111	5M	3B
1394/08/23	620	611	640	620	(0.32)	88	4M	3B
1394/08/20	621	611	630	622	(0.64)	55	2M	1B
1394/08/19	625	620	634	626	0.81	44	2M	1B
1394/08/18	627	615	640	621	(0.8)	46	2M	1B
1394/08/17	620	608	649	626	0.16	47	2M	1B
1394/08/06	622	611	650	625	0.81	106	4M	2B
1394/08/05	621	607	636	620	0.16	76	4M	2B
1394/08/04	614	614	627	619	1.14	34	2M	2B
1394/08/03	620	607	621	612	(2.7)	81	3M	2B
1394/07/29	633	620	660	629	(0.47)	72	8M	5B
1394/07/28	637	630	640	632	(1.1)	30	1M	759M
1394/07/27	648	636	648	639	(2.59)	35	1M	785M
1394/07/26	656	635	677	656	0.0	199	10M	7B
1394/07/25	649	635	669	656	0.0	155	14M	9B
1394/07/22	650	638	680	656	2.18	102	4M	3B
1394/07/21	636	632	650	642	1.42	95	4M	3B
1394/07/20	630	623	647	633	2.59	69	2M	2B
1394/07/19	627	600	639	617	(0.64)	74	3M	2B
1394/07/18	621	620	628	621	(0.64)	33	1M	924M
1394/07/15	626	621	636	625	0.16	34	1M	825M
1394/07/14	627	620	635	624	(1.27)	49	2M	1B
1394/07/13	630	626	649	632	0.80	24	505K	319M
1394/07/12	628	621	646	627	(0.79)	66	3M	2B
1394/07/11	640	625	640	632	(1.25)	91	5M	3B
1394/07/08	636	636	644	640	0.47	15	451K	289M
1394/07/07	644	634	647	637	(0.78)	27	1M	843M
1394/07/06	650	635	650	642	(1.23)	53	2M	1B
1394/07/05	654	641	660	650	(0.31)	36	2M	2B
1394/07/04	648	640	677	652	(1.06)	54	3M	2B
1394/07/01	679	650	688	659	(1.64)	124	10M	7B
1394/06/31	650	650	680	670	4.52	70	2M	2B
1394/06/30	635	630	650	641	0.31	61	3M	2B
1394/06/29	648	630	650	639	(1.69)	68	3M	2B
1394/06/28	648	637	660	650	0.62	89	4M	3B
1394/06/25	649	640	654	646	0.47	32	1M	739M
1394/06/24	654	640	654	643	(1.08)	58	2M	1B
1394/06/23	650	645	660	650	(0.61)	58	2M	1B
1394/06/22	660	641	690	654	(3.25)	136	8M	5B
1394/06/21	680	660	708	676	1.35	140	11M	8B
1394/06/18	658	658	685	667	0.60	67	4M	3B
1394/06/17	664	659	670	663	0.15	52	3M	2B
1394/06/16	665	657	673	662	(0.9)	49	3M	2B
1394/06/15	672	660	690	668	(0.74)	53	8M	6B
1394/06/14	673	658	695	673	0.60	191	19M	13B
1394/06/11	669	661	674	669	1.67	37	2M	1B
1394/06/10	653	650	670	658	1.86	39	1M	881M
1394/06/09	660	639	663	646	(0.77)	44	2M	1B
1394/06/08	643	643	662	651	(0.46)	10	576K	375M
1394/06/07	652	638	679	654	0.93	69	4M	2B
1394/06/04	650	636	700	648	(0.15)	68	3M	2B
1394/06/03	668	641	668	649	(0.76)	67	2M	1B
1394/06/02	652	650	668	654	(1.06)	21	673K	440M
1394/06/01	680	650	720	661	(3.36)	133	11M	7B
1394/05/31	682	671	700	684	0.0	58	3M	2B
1394/05/28	677	677	693	684	0.74	45	1M	828M
1394/05/27	690	675	690	679	(0.88)	31	887K	602M
1394/05/26	680	677	700	685	(0.44)	41	2M	1B
1394/05/25	682	680	709	688	(0.43)	55	3M	2B
1394/05/24	704	681	750	691	(2.4)	47	1M	854M
1394/05/21	710	693	750	708	1.87	118	3M	2B
1394/05/19	660	655	730	695	4.67	260	12M	8B
1394/05/18	669	656	680	664	(0.45)	88	4M	2B
1394/05/17	681	661	695	667	(4.03)	72	3M	2B
1394/05/14	700	682	705	695	0.0	25	750K	521M
1394/05/13	680	676	717	695	1.46	63	3M	2B
1394/05/12	700	670	720	685	(1.86)	116	5M	3B
1394/05/11	691	690	709	698	(1.13)	56	2M	1B
1394/05/10	707	691	729	706	(2.22)	99	6M	4B
1394/05/07	719	700	750	722	1.26	133	7M	5B
1394/05/06	690	662	872	713	1.42	105	5M	4B
1394/05/05	735	650	740	703	(3.3)	113	5M	3B
1394/05/04	693	652	755	727	(13.45)	235	11M	8B
1394/04/24	875	750	918	840	(6.87)	505	31M	26B
1394/04/23	899	843	960	902	1.81	503	29M	26B
1394/04/22	830	830	913	886	5.73	384	30M	26B
1394/04/21	845	816	878	838	(1.18)	221	13M	11B
1394/04/20	840	803	900	848	0.59	248	15M	13B
1394/04/16	825	650	870	843	2.55	207	10M	9B
1394/04/15	800	795	840	822	0.37	126	10M	9B
1394/04/14	840	795	890	819	0.12	273	15M	12B
1394/04/13	779	762	850	818	5.14	239	10M	8B
1394/04/10	770	753	800	778	3.18	255	13M	10B
1394/04/09	730	720	778	754	4.43	207	8M	6B
1394/04/08	713	701	738	722	1.26	102	4M	3B
1394/04/07	739	685	739	713	(2.99)	136	7M	5B
1394/04/06	715	690	750	735	4.55	247	11M	8B
1394/04/03	690	680	720	703	2.48	212	9M	7B
1394/04/02	670	670	700	686	3.78	210	8M	5B
1394/04/01	640	638	670	661	4.09	154	6M	4B
1394/03/31	642	630	650	635	(1.7)	73	4M	2B
1394/03/30	645	635	670	646	0.94	138	7M	4B
1394/03/27	620	619	658	640	5.26	195	9M	6B
1394/03/26	600	590	620	608	1.16	48	2M	1B
1394/03/25	619	600	619	601	(1.8)	24	572K	344M
1394/03/24	610	601	619	612	1.16	45	3M	2B
1394/03/23	599	587	620	605	2.20	64	2M	2B
1394/03/20	598	588	604	592	(1.33)	45	2M	1B
1394/03/19	605	590	610	600	(0.66)	67	4M	2B
1394/03/18	607	600	610	604	(0.82)	63	4M	2B
1394/03/17	610	606	614	609	(2.56)	33	1M	849M
1394/03/16	620	612	630	625	2.12	37	2M	960M
1394/03/12	609	605	620	612	0.49	44	2M	964M
1394/03/11	610	602	623	609	(0.49)	56	2M	1B
1394/03/10	619	608	619	612	(0.49)	41	3M	2B
1394/03/09	620	610	627	615	(0.16)	56	3M	2B
1394/03/06	620	610	628	616	(2.84)	67	4M	3B
1394/03/05	630	616	644	634	0.32	39	5M	3B
1394/03/04	629	620	640	632	2.10	63	3M	2B
1394/03/03	619	611	635	619	(0.32)	29	892K	552M
1394/03/02	630	617	630	621	(1.9)	67	2M	1B
1394/02/30	636	630	644	633	(0.94)	28	650K	412M
1394/02/29	635	622	649	639	1.11	51	1M	921M
1394/02/28	630	622	638	632	1.44	29	856K	541M
1394/02/27	626	620	640	623	(3.26)	88	4M	3B
1394/02/23	650	633	650	644	(1.08)	34	2M	1B
1394/02/22	654	632	677	651	0.46	70	3M	2B
1394/02/21	618	618	684	648	2.21	63	3M	2B
1394/02/20	641	620	650	634	(1.09)	67	2M	2B
1394/02/19	652	630	668	641	(2.58)	87	5M	3B
1394/02/16	655	650	670	658	0.46	54	2M	1B
1394/02/15	674	647	677	655	(0.91)	78	5M	3B
1394/02/14	668	653	685	661	(1.64)	81	4M	3B
1394/02/13	675	667	686	672	(3.72)	49	2M	1B
1394/02/09	688	670	710	698	2.20	72	4M	3B
1394/02/08	670	662	700	683	2.71	114	6M	4B
1394/02/07	665	661	679	665	(0.89)	30	965K	642M
1394/02/06	679	660	683	671	(0.74)	50	2M	2B
1394/02/05	661	657	709	676	0.15	89	5M	3B
1394/02/02	670	661	700	675	0.30	109	7M	5B
1394/02/01	670	660	697	673	(0.44)	66	2M	1B
1394/01/31	699	657	700	676	(2.87)	68	3M	2B
1394/01/30	710	680	720	696	(0.57)	108	7M	5B
1394/01/29	701	680	730	700	(1.82)	85	5M	3B
1394/01/26	720	700	749	713	(1.66)	119	6M	4B
1394/01/25	720	701	755	725	2.55	170	7M	5B
1394/01/24	720	700	758	707	(4.07)	188	14M	10B
1394/01/23	755	720	775	737	(5.03)	156	8M	6B
1394/01/22	800	753	805	776	(1.27)	97	5M	4B
1394/01/19	750	733	819	786	3.42	192	11M	9B
1394/01/18	805	730	815	760	(5.24)	120	6M	4B
1394/01/17	817	750	950	802	(10.49)	323	18M	14B
1394/01/16	900	810	970	896	8.87	658	29M	26B
1394/01/15	669	669	900	823	27.40	899	53M	43B
1394/01/11	650	620	675	646	(2.27)	100	5M	3B
1394/01/10	689	643	700	661	(5.44)	88	3M	2B
1394/01/09	673	670	715	699	5.43	240	14M	10B
1394/01/08	653	630	699	663	1.84	130	5M	4B
1394/01/05	645	614	660	651	3.17	55	3M	2B
1393/12/27	590	590	649	631	7.31	195	10M	6B
1393/12/26	587	580	597	588	(1.18)	20	883K	519M
1393/12/25	605	587	609	595	(2.78)	50	3M	2B
1393/12/24	600	600	627	612	2.86	118	4M	2B
1393/12/23	575	575	611	595	3.48	123	6M	3B
1393/12/20	570	564	583	575	0.52	66	3M	2B
1393/12/19	580	565	590	572	(1.55)	49	2M	1B
1393/12/18	590	570	648	581	(2.35)	176	11M	7B
1393/12/17	599	591	600	595	(1.98)	17	800K	476M
1393/12/16	618	599	618	607	0.0	28	2M	919M
1393/12/13	598	585	619	607	2.19	69	5M	3B
1393/12/12	607	585	614	594	(4.04)	90	5M	3B
1393/12/11	620	604	629	619	0.65	36	2M	1B
1393/12/10	593	593	640	615	1.65	66	3M	2B
1393/12/09	595	592	616	605	1.34	34	1M	673M
1393/12/06	605	590	605	597	(1.49)	55	3M	2B
1393/12/05	628	597	630	606	(1.3)	135	8M	5B
1393/12/04	625	610	625	614	(0.16)	22	1M	734M
1393/12/03	630	611	630	615	(2.69)	47	2M	1B
1393/12/02	614	613	650	632	2.27	46	3M	2B
1393/11/29	626	613	626	618	(1.28)	29	1M	652M
1393/11/28	630	620	647	626	(1.88)	38	3M	2B
1393/11/27	630	624	650	638	2.41	45	2M	1B
1393/11/26	625	610	645	623	(2.66)	43	2M	1B
1393/11/25	646	630	678	640	1.11	36	2M	2B
1393/11/21	625	610	646	633	(0.78)	41	1M	690M
1393/11/20	670	614	680	638	(3.48)	106	4M	3B
1393/11/19	666	650	685	661	(5.44)	77	3M	2B
1393/11/18	699	665	745	699	1.16	217	17M	12B
1393/11/15	650	650	750	691	4.22	152	8M	6B
1393/11/14	699	652	699	663	(1.49)	47	2M	1B
1393/11/13	660	653	690	673	1.66	101	4M	3B
1393/11/12	692	640	700	662	(1.49)	163	6M	4B
1393/11/11	630	630	698	672	9.62	189	9M	6B
1393/11/08	589	581	636	613	4.97	111	4M	2B
1393/11/07	571	571	590	584	0.69	38	2M	1B
1393/11/06	590	570	597	580	(3.65)	39	1M	588M
1393/11/05	595	581	620	602	1.18	47	2M	924M
1393/11/04	599	576	614	595	0.0	39	2M	1B
1393/11/01	615	576	615	595	(4.65)	153	5M	3B
1393/10/30	633	611	635	624	0.16	58	3M	2B
1393/10/29	624	620	633	623	(0.64)	44	1M	669M
1393/10/28	639	622	639	627	(2.34)	42	2M	1B
1393/10/27	640	630	670	642	(1.53)	59	2M	987M
1393/10/24	642	638	675	652	(3.26)	34	928K	605M
1393/10/23	690	640	698	674	(0.44)	94	4M	3B
1393/10/22	660	659	690	677	8.15	70	3M	2B
1393/10/21	621	600	660	626	(2.03)	125	5M	3B
1393/10/20	660	620	675	639	(4.91)	109	4M	3B
1393/10/17	679	630	690	672	2.13	69	3M	2B
1393/10/16	680	642	690	658	(3.66)	112	8M	5B
1393/10/15	699	675	700	683	(2.01)	66	3M	2B
1393/10/14	691	680	715	697	(1.41)	92	6M	4B
1393/10/13	719	691	733	707	0.28	61	3M	2B
1393/10/10	722	700	740	705	(1.95)	63	2M	1B
1393/10/09	720	710	747	719	(1.64)	62	2M	2B
1393/10/08	740	720	770	731	(1.62)	73	5M	3B
1393/10/07	741	722	773	743	0.0	113	8M	6B
1393/10/06	760	730	790	743	(3.76)	119	10M	7B
1393/10/03	790	750	840	772	(2.77)	92	4M	3B
1393/10/01	765	740	820	794	5.44	146	6M	5B
1393/09/29	710	710	790	753	6.96	158	6M	4B
1393/09/26	697	680	750	704	(1.12)	102	5M	3B
1393/09/25	670	670	790	712	9.54	125	6M	5B
1393/09/24	662	620	675	650	(5.39)	100	4M	2B
1393/09/23	727	650	727	687	(7.79)	121	6M	4B
1393/09/19	750	715	800	745	(1.97)	123	5M	4B
1393/09/18	800	749	842	760	(4.04)	135	10M	8B
1393/09/17	783	760	849	792	2.33	97	6M	5B
1393/09/16	842	740	842	774	(0.77)	58	3M	2B
1393/09/15	817	750	850	780	(4.88)	193	10M	8B
1393/09/12	800	786	868	820	1.11	188	13M	10B
1393/09/11	817	790	850	811	0.50	131	8M	7B
1393/09/10	779	779	900	807	2.54	170	10M	8B
1393/09/09	840	750	848	787	(10.87)	223	12M	9B
1393/09/08	893	830	955	883	2.08	405	22M	19B
1393/09/05	830	830	900	865	7.32	234	14M	12B
1393/09/04	860	765	910	806	(6.28)	352	15M	12B
1393/09/03	790	790	900	860	7.63	391	23M	20B
1393/09/02	753	750	840	799	3.50	328	18M	14B
1393/09/01	736	736	800	772	3.07	141	7M	5B
1393/08/28	822	735	830	749	(1.83)	80	5M	4B
1393/08/27	800	740	800	763	(0.26)	114	8M	6B
1393/08/26	765	730	833	765	(0.39)	140	6M	5B
1393/08/25	762	737	820	768	0.0	208	12M	10B
1393/08/24	805	730	810	768	(4.95)	195	9M	7B
1393/08/21	774	757	849	808	7.16	339	16M	13B
1393/08/20	738	730	799	754	6.05	264	18M	14B
1393/08/19	653	653	749	711	11.44	308	18M	13B
1393/08/18	590	590	670	638	6.51	239	17M	11B
1393/08/17	598	586	640	599	0.0	189	14M	8B
1393/08/14	590	550	601	599	1.53	58	5M	3B
1393/08/11	619	580	627	590	(4.07)	122	8M	5B
1393/08/10	609	600	640	615	0.99	64	3M	2B
1393/08/07	585	580	650	609	4.10	114	5M	3B
1393/08/06	580	560	609	585	(0.68)	65	4M	2B
1393/08/05	590	565	600	589	(1.17)	26	983K	579M
1393/08/04	609	577	612	596	(1.49)	61	3M	2B
1393/08/03	647	599	647	605	(3.35)	104	7M	4B
1393/07/30	625	621	660	626	(2.34)	31	755K	473M
1393/07/29	699	620	699	641	(7.64)	76	3M	2B
1393/07/28	683	666	720	694	4.52	73	3M	2B
1393/07/27	650	650	689	664	(1.48)	58	2M	2B
1393/07/26	690	651	700	674	(2.6)	49	2M	1B
1393/07/23	700	672	723	692	(2.26)	41	1M	853M
1393/07/22	700	681	748	708	(2.21)	75	2M	2B
1393/07/20	700	690	765	724	8.06	110	5M	4B
1393/07/19	690	630	700	670	(1.33)	58	2M	1B
1393/07/16	739	620	750	679	(8.24)	108	5M	3B
1393/07/15	669	669	840	740	20.33	218	7M	6B
1393/07/14	539	539	730	615	14.95	326	14M	8B
1393/07/12	543	521	550	535	(0.37)	16	574K	307M
1393/07/09	535	516	543	537	0.94	14	463K	249M
1393/07/08	525	511	537	532	4.52	35	419K	223M
1393/07/07	510	507	510	509	(0.78)	11	242K	123M
1393/07/06	517	505	525	513	(0.97)	44	894K	459M
1393/07/05	517	515	524	518	0.0	9	92K	47M
1393/07/02	518	517	524	518	1.17	5	120K	62M
1393/07/01	513	512	525	512	(2.66)	7	426K	218M
1393/06/31	535	512	535	526	0.57	14	217K	114M
1393/06/30	542	520	542	523	0.0	9	94K	49M
1393/06/29	515	515	543	523	(3.15)	8	88K	46M
1393/06/26	511	511	550	540	4.85	10	437K	236M
1393/06/25	520	511	532	515	(3.2)	10	328K	169M
1393/06/24	540	530	540	532	(0.93)	9	281K	150M
1393/06/23	523	510	548	537	4.68	31	838K	450M
1393/06/22	543	511	543	513	(2.1)	16	613K	315M
1393/06/19	525	521	527	524	(2.42)	9	174K	91M
1393/06/18	558	524	558	537	(1.29)	14	297K	159M
1393/06/17	550	524	550	544	(0.55)	15	132K	72M
1393/06/16	569	520	570	547	(1.62)	21	1M	607M
1393/06/15	560	550	570	556	(2.63)	25	570K	317M
1393/06/12	570	560	578	571	(1.38)	13	398K	227M
1393/06/11	583	570	585	579	0.35	19	384K	223M
1393/06/10	565	565	591	577	4.15	50	2M	954M
1393/06/09	523	505	580	554	5.12	64	2M	953M
1393/06/08	527	520	532	527	1.74	13	374K	197M
1393/06/05	503	503	530	518	(2.08)	10	178K	92M
1393/06/04	550	510	570	529	(8.32)	23	872K	461M
1393/06/03	590	550	600	577	4.53	48	2M	1B
1393/06/02	471	471	600	552	17.45	113	4M	2B
1393/06/01	462	462	471	470	1.08	4	136K	64M
1393/05/29	469	462	470	465	(0.64)	17	421K	196M
1393/05/28	469	465	470	468	(0.21)	3	87K	41M
1393/05/27	469	465	469	469	(0.64)	5	102K	48M
1393/05/26	477	470	484	472	(0.42)	16	914K	431M
1393/05/25	471	470	480	474	(0.42)	22	693K	329M
1393/05/22	490	470	510	476	(1.45)	44	2M	840M
1393/05/21	500	475	500	483	(2.62)	32	1M	551M
1393/05/20	486	486	509	496	(3.13)	28	463K	230M
1393/05/19	515	485	517	512	6.67	6	172K	88M
1393/05/18	481	470	500	480	(0.41)	13	204K	98M
1393/05/15	472	472	500	482	1.05	8	114K	55M
1393/05/14	480	470	480	477	(1.04)	6	155K	74M
1393/05/13	479	479	530	482	(0.62)	5	157K	76M
1393/05/12	500	470	500	485	(7.27)	16	748K	363M
1393/05/11	500	490	560	523	0.38	12	845K	442M
1393/05/06	562	500	562	521	(6.13)	53	2M	1B
1393/05/05	557	555	557	555	0.0	9	246K	137M
1393/05/04	565	550	565	555	(1.77)	3	230K	128M
1393/05/01	560	560	570	565	(1.22)	7	216K	122M
1393/04/31	570	560	629	572	1.24	20	534K	306M
1393/04/25	565	565	565	565	(3.58)	1	10K	6M
1393/04/24	570	570	599	586	3.72	7	203K	119M
1393/04/23	600	560	600	565	(9.6)	10	308K	174M
1393/04/22	600	600	629	625	4.69	5	245K	153M
1393/04/21	570	561	625	597	0.17	15	500K	298M
1393/04/18	595	595	598	596	2.58	4	52K	31M
1393/04/17	572	560	593	581	(2.35)	11	167K	97M
1393/04/16	598	560	598	595	(0.34)	4	100K	59M
1393/04/15	600	570	600	597	4.74	4	34K	20M
1393/04/14	564	550	595	570	1.24	15	672K	384M
1393/04/11	541	541	565	563	1.99	4	100K	56M
1393/04/10	547	540	565	552	(0.36)	7	223K	123M
1393/04/09	560	550	560	554	(0.36)	5	132K	73M
1393/04/08	565	540	565	556	(3.14)	8	243K	135M
1393/04/07	580	570	580	574	(3.2)	2	180K	103M
1393/04/04	600	579	600	593	(1.82)	15	620K	368M
1393/04/03	606	600	606	604	(0.49)	4	109K	66M
1393/04/02	608	606	608	607	(3.34)	4	205K	125M
1393/04/01	660	620	660	628	0.0	5	16K	10M
1393/03/31	625	621	644	628	0.64	6	58K	36M
1393/03/28	619	619	650	624	2.97	4	143K	89M
1393/03/27	606	606	606	606	(2.26)	1	16K	10M
1393/03/26	620	601	625	620	2.48	8	145K	90M
1393/03/25	610	600	615	605	(1.79)	13	479K	290M
1393/03/24	627	610	627	616	(1.75)	16	534K	329M
1393/03/21	627	627	629	627	0.80	4	23K	15M
1393/03/20	622	621	629	622	(4.31)	4	80K	50M
1393/03/19	650	629	680	650	0.0	7	350K	228M
1393/03/18	654	640	690	650	(2.4)	13	407K	265M
1393/03/17	627	627	701	666	4.06	35	1M	848M
1393/03/13	639	638	645	640	5.09	10	220K	141M
1393/03/12	616	580	640	609	(1.46)	10	190K	116M
1393/03/11	632	598	655	618	0.16	25	869K	537M
1393/03/10	600	600	650	617	(2.83)	13	293K	181M
1393/03/07	650	600	652	635	(2.16)	5	94K	60M
1393/03/05	657	640	657	649	(2.11)	10	73K	47M
1393/03/04	680	656	680	663	(4.19)	4	95K	63M
1393/03/03	750	650	750	692	(14.78)	18	684K	473M
1393/02/31	846	750	850	812	8.12	56	940K	763M
1393/02/30	750	710	800	751	9.16	33	377K	283M
1393/02/29	650	650	720	688	13.16	35	1M	707M
1393/02/28	543	543	680	608	5.19	21	1000K	608M
1393/02/27	544	544	600	578	(0.52)	22	1M	596M
1393/02/24	545	520	600	581	7.99	20	1M	619M
1393/02/22	522	522	545	538	1.32	3	38K	20M
1393/02/21	550	522	550	531	(1.12)	7	38K	20M
1393/02/20	550	521	550	537	(2.72)	15	397K	213M
1393/02/17	557	550	557	552	(2.47)	17	585K	323M
1393/02/16	600	557	600	566	(1.05)	12	264K	149M
1393/02/15	599	570	599	572	(0.17)	7	87K	50M
1393/02/14	574	572	574	573	(1.88)	3	34K	19M
1393/02/13	560	560	597	584	3.73	26	937K	547M
1393/02/10	561	560	579	563	0.36	7	98K	55M
1393/02/09	560	560	580	561	0.18	15	215K	120M
1393/02/08	560	560	561	560	(2.44)	10	190K	107M
1393/02/07	600	560	600	574	(0.52)	11	355K	204M
1393/02/06	600	551	600	577	1.58	25	614K	354M
1393/02/02	546	546	585	568	1.43	4	44K	25M
1393/02/01	600	560	600	560	(3.28)	5	33K	18M
1393/01/31	600	550	649	579	(6.46)	18	491K	284M
1393/01/30	680	600	680	619	6.17	6	80K	50M
1393/01/25	700	580	700	583	(10.31)	3	55K	32M
1393/01/23	650	650	650	650	(1.22)	2	51K	33M
1393/01/20	690	650	690	658	(4.78)	2	7K	5M
1393/01/19	700	690	700	691	(1.29)	2	2K	1M
1393/01/18	700	700	700	700	(1.41)	1	3K	2M
1393/01/11	710	710	710	710	4.26	1	211	150K
1393/01/09	699	680	699	681	(1.16)	2	8K	6M
1393/01/06	690	680	690	689	(3.09)	6	43K	30M
1392/12/26	730	670	730	711	2.01	5	81K	57M
1392/12/20	670	670	700	697	(7.31)	4	43K	30M
1392/12/18	870	750	870	752	(9.94)	4	85K	64M
1392/12/17	880	800	880	835	(8.64)	10	524K	437M
1392/12/13	960	890	960	914	(4.89)	9	241K	220M
1392/12/11	962	961	962	961	0.0	2	11K	11M
1392/12/05	961	961	961	961	(0.21)	4	7K	7M
1392/12/04	963	963	963	963	0.21	1	960	924K
1392/11/19	961	961	961	961	(10.6)	1	2K	2M
1392/11/16	1,100	1,050	1,100	1,075	(15.69)	2	60K	65M
1392/11/14	1,291	1,270	1,291	1,275	0.47	6	62K	80M
1392/11/13	1,270	1,201	1,290	1,269	13.20	3	32K	40M
1392/11/12	1,290	1,000	1,290	1,121	(9.16)	22	399K	447M
1392/11/07	1,290	1,200	1,490	1,234	(10.51)	15	360K	444M
1392/10/30	1,420	1,199	1,420	1,379	2.38	5	60K	83M
1392/10/25	1,450	1,311	1,490	1,347	(4.67)	3	52K	70M
1392/10/23	1,490	1,300	1,520	1,413	1.58	15	336K	474M
1392/10/17	1,500	1,311	1,550	1,391	(6.64)	9	181K	252M
1392/10/16	1,490	1,490	1,490	1,490	0.47	1	30K	45M
1392/10/15	1,400	1,399	1,530	1,483	(5.6)	21	283K	420M
1392/10/14	1,525	1,500	1,610	1,571	2.81	11	658K	1B
1392/10/11	1,530	1,500	1,600	1,528	(4.5)	21	233K	357M
1392/10/09	1,600	1,600	1,600	1,600	6.03	1	100K	160M
1392/10/08	1,510	1,500	1,520	1,509	25.75	5	173K	262M
1392/10/04	1,200	1,200	1,200	1,200	25.79	5	265	318K
1392/10/03	1,060	850	1,180	954	19.25	21	371K	353M
1392/09/20	800	800	800	800	5.54	1	1K	800K
1392/09/19	749	749	800	758	(5.25)	13	131K	100M
1392/09/18	800	800	800	800	44.14	1	3K	2M
1392/09/17	500	450	750	555	50.00	7	86K	48M
1392/09/09	330	300	450	370	19.35	14	143K	53M
1392/08/21	310	310	310	310	82.35	4	120K	37M