Name: حمل و نقل بین المللی خلیج فارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
حمل و نقل بین المللی خلیج فارس
حفارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,740	8,740	8,740	8,740	(3.0)	55	1M	12B
1405/06/28	9,420	8,880	9,420	9,010	(1.53)	288	10M	88B
1405/06/25	9,150	9,000	9,250	9,150	1.78	838	38M	350B
1405/06/24	9,030	8,860	9,120	8,990	1.47	1,268	70M	632B
1405/06/23	8,870	8,680	8,870	8,860	2.78	938	54M	479B
1405/06/22	8,620	8,400	8,620	8,620	2.99	502	32M	275B
1405/06/21	8,190	8,190	8,370	8,370	2.95	651	48M	405B
1405/06/18	7,940	7,930	8,160	8,130	2.52	865	52M	424B
1405/06/17	7,900	7,720	7,950	7,930	2.72	979	60M	478B
1405/06/16	7,720	7,530	7,720	7,720	2.93	1,032	81M	623B
1405/06/15	7,500	7,500	7,500	7,500	2.88	161	15M	113B
1405/06/14	7,290	7,290	7,290	7,290	2.97	174	11M	83B
1405/06/10	7,080	6,950	7,080	7,080	2.91	410	25M	179B
1405/06/09	6,590	6,590	6,960	6,880	1.78	706	37M	253B
1405/06/08	6,790	6,620	6,800	6,760	2.27	1,044	79M	534B
1405/06/07	6,790	6,620	6,800	6,760	2.27	1,047	79M	536B
1405/06/04	6,610	6,610	6,610	6,610	2.96	260	22M	142B
1405/06/03	6,440	6,310	6,440	6,420	2.56	435	31M	196B
1405/06/02	6,290	6,190	6,350	6,260	1.46	581	30M	188B
1405/06/01	6,180	6,060	6,180	6,170	2.83	756	43M	266B
1405/05/31	6,000	5,690	6,010	6,000	2.74	613	35M	210B
1405/05/28	5,840	5,760	5,840	5,840	3.00	1,088	92M	537B
1405/05/27	5,600	5,550	5,680	5,670	2.72	1,058	86M	487B
1405/05/26	5,520	5,410	5,520	5,520	2.99	729	65M	359B
1405/05/17	5,360	5,300	5,360	5,360	2.88	979	98M	523B
1405/05/13	5,190	5,110	5,220	5,210	2.76	656	47M	246B
1405/05/12	5,190	5,110	5,220	5,210	2.76	656	47M	246B
1405/05/11	5,170	5,040	5,170	5,070	0.60	760	82M	418B
1405/05/10	4,950	4,950	5,150	5,040	(0.4)	465	30M	152B
1405/05/07	5,000	4,990	5,120	5,060	0.80	316	18M	90B
1405/05/06	5,010	4,870	5,060	5,020	2.03	660	38M	192B
1405/05/05	4,970	4,870	5,010	4,920	(1.99)	722	39M	191B
1405/05/04	5,250	4,960	5,250	5,020	(1.76)	941	60M	301B
1405/05/03	5,260	4,970	5,260	5,110	0.0	368	27M	136B
1405/04/31	5,190	5,030	5,190	5,100	1.19	596	45M	230B
1405/04/30	4,930	4,930	5,040	5,040	2.86	239	13M	63B
1405/04/29	4,770	4,770	4,910	4,900	2.73	721	81M	398B
1405/04/23	4,780	4,780	4,910	4,780	(2.85)	527	40M	193B
1405/04/22	4,920	4,920	5,060	4,920	(2.96)	664	51M	253B
1405/04/21	5,070	5,070	5,090	5,070	(2.87)	194	17M	85B
1405/04/20	5,480	5,220	5,480	5,220	(2.97)	1,878	237M	1T
1405/04/17	5,390	5,380	5,500	5,380	(2.89)	1,220	108M	581B
1405/04/16	5,600	5,440	5,670	5,540	(1.07)	1,267	57M	314B
1405/04/15	5,640	5,460	5,650	5,600	1.82	462	18M	102B
1405/04/14	5,640	5,460	5,650	5,600	1.82	462	18M	102B
1405/04/13	5,640	5,460	5,650	5,600	1.82	462	18M	102B
1405/04/10	5,640	5,460	5,650	5,600	1.82	462	18M	102B
1405/04/09	5,500	5,330	5,510	5,500	2.80	1,182	108M	596B
1405/04/08	5,350	5,220	5,370	5,350	2.49	463	18M	94B
1405/04/07	5,060	5,060	5,360	5,220	0.19	905	55M	286B
1405/04/06	5,360	5,200	5,360	5,210	(2.8)	726	39M	201B
1405/04/03	5,430	5,300	5,440	5,360	1.32	792	42M	223B
1405/04/01	5,110	5,100	5,400	5,290	0.76	910	42M	221B
1405/03/31	5,410	5,230	5,520	5,250	(2.6)	1,403	103M	540B
1405/03/30	5,610	5,290	5,610	5,390	(1.1)	1,776	100M	540B
1405/03/27	5,320	5,190	5,486	5,450	2.31	1,069	78M	425B
1405/03/26	5,338	5,200	5,338	5,327	2.78	2,184	273M	1T
1405/03/25	5,183	5,183	5,183	5,183	2.98	152	18M	93B
1405/03/24	5,033	5,033	5,033	5,033	2.99	148	18M	88B
1405/03/23	4,887	4,887	4,887	4,887	2.99	192	28M	138B
1405/03/20	4,745	4,609	4,745	4,745	3.00	403	37M	174B
1405/03/19	4,607	4,607	4,607	4,607	3.00	68	2M	8B
1405/03/18	4,472	4,472	4,592	4,473	(2.97)	1,639	295M	1T
1405/03/17	4,512	4,512	4,611	4,610	2.97	557	75M	346B
1405/03/16	4,468	4,468	4,590	4,475	(2.84)	1,233	104M	467B
1405/03/13	4,719	4,604	4,810	4,605	(2.97)	1,629	273M	1T
1405/03/12	4,758	4,500	4,758	4,746	2.73	1,137	79M	376B
1405/03/11	4,679	4,407	4,679	4,609	1.45	1,988	180M	830B
1405/03/10	4,543	4,543	4,543	4,543	2.99	171	20M	90B
1405/03/09	4,411	4,400	4,411	4,411	2.99	295	17M	77B
1405/03/06	4,198	4,073	4,323	4,283	2.02	895	89M	383B
1405/03/05	4,198	4,073	4,323	4,283	2.02	895	89M	383B
1405/03/04	4,198	4,198	4,198	4,198	2.99	161	15M	61B
1405/03/03	4,076	4,075	4,076	4,076	2.98	990	128M	521B
1405/03/02	3,958	3,958	3,958	3,958	2.99	60	3M	11B
1404/12/09	3,809	3,728	3,946	3,747	(2.5)	742	73M	273B
1404/12/06	3,849	3,751	3,849	3,843	2.84	1,576	135M	519B
1404/12/04	3,737	3,737	3,737	3,737	2.98	191	20M	74B
1404/12/03	3,629	3,620	3,629	3,629	2.98	347	34M	125B
1404/12/02	3,493	3,493	3,687	3,524	(2.14)	1,974	202M	713B
1404/11/29	3,601	3,601	3,601	3,601	(2.99)	123	18M	66B
1404/11/28	3,844	3,622	3,844	3,712	(0.56)	1,647	93M	344B
1404/11/27	3,734	3,626	3,734	3,733	2.95	1,008	108M	403B
1404/11/26	3,626	3,626	3,626	3,626	2.98	220	23M	82B
1404/11/25	3,517	3,489	3,522	3,521	2.95	484	54M	189B
1404/11/21	3,500	3,365	3,566	3,420	(1.41)	1,967	176M	602B
1404/11/20	3,479	3,383	3,479	3,469	2.69	1,338	134M	465B
1404/11/18	3,378	3,378	3,378	3,378	2.99	111	6M	22B
1404/11/14	3,280	3,280	3,280	3,280	2.98	319	35M	115B
1404/11/13	3,185	3,185	3,185	3,185	2.97	280	40M	129B
1404/11/12	3,093	3,093	3,093	3,093	3.00	248	26M	81B
1404/11/11	2,904	2,904	3,082	3,003	0.33	1,376	149M	447B
1404/11/06	2,993	2,949	2,993	2,993	2.99	1,255	131M	391B
1404/11/05	2,779	2,779	2,949	2,906	1.47	1,676	173M	502B
1404/11/04	2,863	2,863	2,894	2,864	(2.95)	2,076	263M	753B
1404/11/01	2,961	2,875	2,961	2,951	2.64	1,799	190M	561B
1404/10/30	2,875	2,875	2,875	2,875	2.97	481	67M	192B
1404/10/29	2,792	2,792	2,792	2,792	2.99	151	8M	23B
1404/10/28	2,711	2,711	2,711	2,711	2.96	112	7M	18B
1404/10/24	2,601	2,502	2,656	2,633	2.09	2,250	270M	711B
1404/10/23	2,579	2,544	2,579	2,579	3.00	1,239	154M	396B
1404/10/22	2,505	2,459	2,505	2,504	2.92	2,136	336M	842B
1404/10/21	2,433	2,431	2,433	2,433	2.96	1,682	285M	694B
1404/10/20	2,320	2,304	2,373	2,363	2.56	1,472	154M	365B
1404/10/17	2,283	2,234	2,343	2,304	1.27	3,546	520M	1T
1404/10/16	2,258	2,239	2,306	2,275	1.61	1,406	185M	421B
1404/10/15	2,161	2,128	2,248	2,239	2.57	1,140	145M	324B
1404/10/14	2,145	2,145	2,237	2,183	(0.46)	751	54M	118B
1404/10/10	2,175	2,171	2,233	2,193	1.15	2,025	307M	672B
1404/10/09	2,141	2,135	2,201	2,168	(1.5)	896	58M	126B
1404/10/08	2,280	2,198	2,280	2,201	(2.83)	2,720	358M	787B
1404/10/07	2,265	2,255	2,300	2,265	(1.56)	1,729	75M	170B
1404/10/06	2,292	2,270	2,350	2,301	(0.95)	1,218	52M	121B
1404/10/03	2,331	2,292	2,356	2,323	1.53	1,108	67M	155B
1404/10/02	2,260	2,210	2,328	2,288	0.48	450	14M	33B
1404/10/01	2,342	2,266	2,342	2,277	(2.53)	1,323	51M	115B
1404/09/30	2,373	2,331	2,403	2,336	(2.79)	915	44M	104B
1404/09/29	2,309	2,308	2,448	2,403	1.05	865	49M	118B
1404/09/26	2,449	2,340	2,449	2,378	(0.92)	377	20M	47B
1404/09/25	2,390	2,277	2,417	2,400	2.26	1,219	92M	222B
1404/09/24	2,397	2,287	2,400	2,347	0.56	466	25M	59B
1404/09/23	2,412	2,300	2,412	2,334	(1.56)	700	67M	157B
1404/09/22	2,364	2,320	2,404	2,371	0.94	540	30M	70B
1404/09/19	2,243	2,243	2,354	2,349	2.76	600	53M	125B
1404/09/18	2,281	2,264	2,373	2,286	(2.06)	679	46M	106B
1404/09/17	2,389	2,325	2,405	2,334	(2.59)	480	31M	73B
1404/09/16	2,400	2,301	2,408	2,396	2.48	1,001	82M	197B
1404/09/15	2,342	2,212	2,346	2,338	2.63	1,090	88M	206B
1404/09/12	2,328	2,262	2,328	2,278	(2.27)	607	40M	91B
1404/09/11	2,231	2,231	2,347	2,331	2.28	806	59M	137B
1404/09/10	2,220	2,220	2,283	2,279	2.80	937	97M	220B
1404/09/09	2,288	2,191	2,288	2,217	(0.85)	387	17M	38B
1404/09/08	2,219	2,161	2,245	2,236	2.57	986	93M	208B
1404/09/05	2,182	2,154	2,200	2,180	(1.8)	579	46M	101B
1404/09/04	2,200	2,152	2,240	2,220	1.69	675	74M	164B
1404/09/02	2,187	2,157	2,200	2,183	1.30	403	26M	56B
1404/09/01	2,097	2,090	2,160	2,155	2.72	543	38M	81B
1404/08/28	2,072	2,072	2,127	2,098	(1.78)	598	41M	87B
1404/08/27	2,135	2,135	2,169	2,136	(2.95)	322	25M	53B
1404/08/26	2,250	2,154	2,252	2,201	(0.86)	1,210	84M	184B
1404/08/25	2,220	2,169	2,220	2,220	2.97	1,695	263M	584B
1404/08/24	2,148	2,103	2,158	2,156	2.86	421	31M	67B
1404/08/21	2,075	2,022	2,103	2,096	2.64	467	26M	54B
1404/08/20	2,033	2,000	2,057	2,042	2.20	352	24M	49B
1404/08/19	2,010	1,980	2,050	1,998	(0.94)	343	18M	37B
1404/08/18	2,072	2,014	2,072	2,017	(2.84)	366	22M	45B
1404/08/17	2,092	2,046	2,133	2,076	(1.56)	554	39M	81B
1404/08/14	2,108	2,046	2,147	2,109	0.0	933	94M	197B
1404/08/13	2,139	2,108	2,182	2,109	(2.95)	668	72M	152B
1404/08/12	2,154	2,150	2,208	2,173	(1.36)	719	47M	101B
1404/08/11	2,212	2,157	2,212	2,203	2.56	505	46M	102B
1404/08/05	2,140	2,057	2,153	2,148	2.73	1,896	259M	556B
1404/08/04	2,159	2,055	2,159	2,091	(0.38)	722	55M	116B
1404/08/03	2,098	2,044	2,105	2,099	2.69	728	53M	110B
1404/07/30	2,040	2,016	2,055	2,044	2.40	354	26M	54B
1404/07/29	2,040	1,977	2,075	1,996	(2.06)	579	44M	87B
1404/07/28	2,048	1,981	2,074	2,038	(0.05)	517	31M	63B
1404/07/27	2,127	2,029	2,127	2,039	(2.49)	1,395	76M	156B
1404/07/26	2,035	2,035	2,120	2,091	0.0	1,261	46M	97B
1404/07/23	2,091	2,091	2,096	2,091	(2.97)	172	8M	17B
1404/07/22	2,209	2,148	2,209	2,155	(2.66)	640	39M	83B
1404/07/21	2,288	2,176	2,288	2,214	(1.29)	1,153	72M	159B
1404/07/20	2,220	2,220	2,280	2,243	0.95	955	50M	113B
1404/07/19	2,260	2,203	2,261	2,222	1.05	531	14M	32B
1404/07/16	2,191	2,142	2,206	2,199	2.66	1,139	90M	197B
1404/07/15	2,065	2,065	2,156	2,142	2.29	807	66M	142B
1404/07/14	2,124	2,063	2,134	2,094	(0.48)	617	39M	82B
1404/07/13	2,100	2,053	2,124	2,104	1.99	1,015	84M	177B
1404/07/12	2,058	2,022	2,065	2,063	2.89	655	56M	116B
1404/07/09	2,000	1,997	2,048	2,005	0.05	904	73M	146B
1404/07/08	2,002	2,002	2,050	2,004	(2.86)	1,026	117M	234B
1404/07/07	2,114	2,034	2,145	2,063	(1.57)	984	38M	78B
1404/07/06	2,088	2,066	2,100	2,096	2.80	910	57M	119B
1404/07/05	1,931	1,931	2,049	2,039	2.46	1,568	179M	364B
1404/07/02	1,990	1,990	2,051	1,990	(2.97)	196	15M	30B
1404/07/01	2,018	2,012	2,093	2,051	(1.01)	381	30M	62B
1404/06/31	2,103	2,041	2,130	2,072	(0.53)	280	18M	37B
1404/06/30	2,050	2,050	2,099	2,083	2.16	599	27M	55B
1404/06/29	2,035	2,035	2,088	2,039	(2.77)	853	83M	169B
1404/06/26	2,099	2,053	2,114	2,097	1.06	880	39M	81B
1404/06/25	2,100	2,050	2,100	2,075	0.68	611	32M	67B
1404/06/24	2,100	2,039	2,131	2,061	(1.9)	986	53M	110B
1404/06/23	2,092	2,045	2,127	2,101	1.55	618	28M	60B
1404/06/22	2,036	2,036	2,089	2,069	0.29	259	17M	34B
1404/06/18	2,045	2,045	2,095	2,063	(0.53)	723	51M	105B
1404/06/17	2,085	2,035	2,098	2,074	0.39	607	41M	84B
1404/06/16	2,020	2,020	2,083	2,066	2.02	701	46M	95B
1404/06/15	2,086	2,003	2,086	2,025	(1.89)	1,154	113M	230B
1404/06/12	2,067	2,050	2,138	2,064	(1.34)	1,131	58M	120B
1404/06/11	2,051	2,051	2,093	2,092	2.90	895	91M	191B
1404/06/09	2,019	2,000	2,034	2,033	2.94	612	47M	95B
1404/06/08	1,950	1,902	2,010	1,975	0.97	960	67M	133B
1404/06/05	2,000	1,947	2,015	1,956	(1.26)	819	74M	145B
1404/06/04	1,937	1,937	1,995	1,981	2.27	869	62M	123B
1404/06/03	1,958	1,929	1,988	1,937	(2.57)	1,611	205M	398B
1404/06/01	1,950	1,950	2,025	1,988	0.66	701	44M	88B
1404/05/29	1,940	1,930	1,982	1,975	2.60	1,429	124M	244B
1404/05/28	1,899	1,890	1,945	1,925	(1.03)	1,600	190M	365B
1404/05/27	1,955	1,905	1,955	1,945	2.42	1,170	119M	231B
1404/05/19	1,906	1,880	1,925	1,899	1.61	1,428	119M	227B
1404/05/18	1,814	1,810	1,873	1,869	2.75	842	54M	101B
1404/05/15	1,790	1,782	1,832	1,819	0.83	1,197	75M	137B
1404/05/14	1,783	1,760	1,811	1,804	2.56	1,185	112M	203B
1404/05/12	1,750	1,720	1,760	1,759	2.93	2,004	277M	488B
1404/05/11	1,712	1,683	1,731	1,709	1.67	1,860	220M	376B
1404/05/08	1,641	1,641	1,690	1,681	2.44	1,613	160M	269B
1404/05/07	1,638	1,638	1,687	1,641	(2.78)	854	122M	201B
1404/04/29	1,651	1,651	1,690	1,690	2.99	557	66M	112B
1404/04/28	1,571	1,570	1,642	1,641	2.88	486	40M	65B
1404/04/25	1,554	1,554	1,599	1,595	2.70	625	46M	74B
1404/04/24	1,550	1,490	1,572	1,553	1.30	601	42M	65B
1404/04/23	1,540	1,528	1,575	1,533	(2.67)	1,038	70M	108B
1404/04/22	1,597	1,550	1,640	1,575	(1.38)	722	48M	75B
1404/04/21	1,522	1,522	1,606	1,597	2.37	859	69M	109B
1404/04/18	1,547	1,547	1,547	1,560	(2.13)	102	7M	10B
1404/04/17	1,600	1,589	1,630	1,594	(2.69)	179	10M	16B
1404/04/16	1,630	1,590	1,670	1,638	0.99	763	46M	75B
1404/04/11	1,621	1,621	1,663	1,622	(2.93)	2,264	257M	417B
1404/04/10	1,625	1,625	1,625	1,671	(0.24)	31	600K	975M
1404/04/09	1,646	1,646	1,646	1,675	(1.24)	42	3M	6B
1404/04/08	1,684	1,684	1,684	1,696	(2.3)	65	6M	11B
1404/04/07	1,736	1,736	1,736	1,736	(2.96)	66	10M	18B
1404/03/21	1,783	1,759	1,791	1,789	2.88	1,428	122M	218B
1404/03/20	1,735	1,700	1,749	1,739	2.35	1,230	97M	168B
1404/03/19	1,711	1,678	1,757	1,699	(1.74)	1,114	82M	139B
1404/03/18	1,729	1,709	1,774	1,729	(0.06)	713	57M	99B
1404/03/13	1,710	1,708	1,750	1,730	0.0	867	74M	128B
1404/03/12	1,740	1,711	1,744	1,730	1.17	709	61M	106B
1404/03/11	1,748	1,690	1,748	1,710	(0.29)	1,025	61M	104B
1404/03/10	1,758	1,699	1,758	1,715	(0.52)	1,381	144M	247B
1404/03/07	1,730	1,715	1,753	1,724	(0.69)	1,067	95M	164B
1404/03/06	1,765	1,714	1,765	1,736	0.0	1,247	105M	182B
1404/03/05	1,705	1,705	1,772	1,736	0.70	1,089	46M	80B
1404/03/04	1,785	1,702	1,785	1,724	(1.71)	1,318	55M	95B
1404/03/03	1,749	1,735	1,757	1,754	2.81	3,030	185M	325B
1404/02/31	1,661	1,661	1,747	1,706	(0.35)	992	66M	112B
1404/02/30	1,712	1,712	1,752	1,712	(2.95)	2,012	236M	405B
1404/02/29	1,782	1,754	1,830	1,764	(2.43)	1,441	90M	159B
1404/02/28	1,790	1,780	1,842	1,808	(0.71)	1,028	45M	82B
1404/02/27	1,863	1,808	1,880	1,821	(2.25)	1,515	71M	129B
1404/02/24	1,821	1,821	1,896	1,863	0.92	1,468	66M	123B
1404/02/23	1,851	1,804	1,855	1,846	2.50	1,975	151M	279B
1404/02/22	1,801	1,786	1,801	1,801	2.97	1,197	94M	169B
1404/02/21	1,710	1,692	1,775	1,749	1.45	1,745	108M	190B
1404/02/20	1,724	1,723	1,765	1,724	(2.93)	1,596	157M	271B
1404/02/17	1,789	1,747	1,803	1,776	1.43	1,343	70M	124B
1404/02/16	1,752	1,716	1,780	1,751	(0.06)	1,126	47M	83B
1404/02/15	1,779	1,720	1,787	1,752	0.57	993	44M	76B
1404/02/14	1,736	1,736	1,780	1,742	(2.63)	1,842	133M	232B
1404/02/13	1,789	1,789	1,789	1,789	(2.98)	196	8M	15B
1404/02/10	1,868	1,828	1,869	1,844	1.04	1,238	48M	89B
1404/02/09	1,793	1,770	1,847	1,825	1.73	1,243	66M	120B
1404/02/08	1,832	1,778	1,832	1,794	(0.06)	1,180	88M	158B
1404/02/07	1,750	1,750	1,816	1,795	0.06	999	52M	94B
1404/02/06	1,840	1,756	1,840	1,794	(0.17)	1,390	61M	109B
1404/02/03	1,850	1,791	1,850	1,797	(2.65)	2,313	193M	346B
1404/02/02	1,882	1,844	1,882	1,846	(2.89)	1,682	92M	169B
1404/02/01	1,923	1,831	1,923	1,901	1.82	1,662	123M	233B
1404/01/31	1,867	1,867	1,867	1,867	2.98	867	78M	146B
1404/01/30	1,804	1,780	1,815	1,813	2.84	1,250	76M	138B
1404/01/27	1,731	1,710	1,765	1,763	2.86	1,291	102M	180B
1404/01/26	1,754	1,702	1,754	1,714	(2.28)	1,756	125M	215B
1404/01/25	1,760	1,726	1,760	1,754	2.63	1,815	118M	207B
1404/01/24	1,709	1,709	1,709	1,709	2.95	197	12M	20B
1404/01/23	1,633	1,619	1,679	1,660	1.78	919	56M	94B
1404/01/20	1,666	1,615	1,689	1,631	(1.75)	1,069	64M	104B
1404/01/19	1,659	1,655	1,660	1,660	2.98	575	45M	75B
1404/01/18	1,644	1,590	1,656	1,612	(1.16)	1,041	63M	102B
1404/01/17	1,653	1,630	1,692	1,631	(2.92)	2,349	267M	435B
1404/01/16	1,690	1,653	1,714	1,680	0.90	758	43M	72B
1404/01/10	1,605	1,605	1,690	1,665	1.34	699	36M	59B
1404/01/09	1,684	1,642	1,685	1,643	(2.9)	1,630	149M	245B
1404/01/06	1,769	1,683	1,769	1,692	(2.48)	1,105	46M	78B
1404/01/05	1,736	1,713	1,736	1,735	2.91	526	33M	57B
1403/12/28	1,685	1,685	1,740	1,686	(2.94)	847	114M	192B
1403/12/27	1,745	1,737	1,748	1,737	(2.96)	309	14M	25B
1403/12/26	1,831	1,742	1,831	1,790	0.67	1,500	67M	120B
1403/12/25	1,778	1,765	1,778	1,778	2.95	1,223	102M	182B
1403/12/22	1,730	1,686	1,735	1,727	2.49	1,471	89M	154B
1403/12/21	1,641	1,641	1,714	1,685	0.84	1,095	59M	100B
1403/12/20	1,690	1,653	1,700	1,671	0.30	847	59M	98B
1403/12/19	1,636	1,633	1,705	1,666	(1.01)	1,180	68M	113B
1403/12/18	1,710	1,675	1,745	1,683	(2.49)	1,662	125M	210B
1403/12/15	1,740	1,690	1,745	1,726	1.83	1,655	131M	227B
1403/12/14	1,745	1,670	1,751	1,695	(0.47)	1,115	77M	131B
1403/12/13	1,703	1,702	1,729	1,703	(2.91)	1,222	76M	130B
1403/12/12	1,726	1,719	1,788	1,754	0.57	1,125	61M	108B
1403/12/11	1,700	1,700	1,761	1,744	1.99	1,448	101M	176B
1403/12/08	1,729	1,696	1,734	1,710	(1.33)	1,136	56M	95B
1403/12/07	1,789	1,694	1,789	1,733	(0.74)	2,330	103M	178B
1403/12/06	1,740	1,705	1,747	1,746	2.89	1,107	68M	119B
1403/12/05	1,660	1,660	1,727	1,697	1.19	1,860	155M	263B
1403/12/04	1,688	1,674	1,708	1,677	(2.78)	1,091	89M	149B
1403/12/01	1,764	1,680	1,782	1,725	(0.35)	1,738	70M	121B
1403/11/30	1,678	1,664	1,733	1,731	2.85	1,137	80M	138B
1403/11/29	1,695	1,650	1,702	1,683	1.81	1,383	71M	119B
1403/11/28	1,646	1,646	1,710	1,653	(2.54)	1,779	110M	182B
1403/11/27	1,696	1,696	1,710	1,696	(2.97)	268	10M	17B
1403/11/23	1,762	1,747	1,762	1,748	(2.94)	892	46M	80B
1403/11/21	1,820	1,797	1,850	1,801	(2.75)	1,662	64M	116B
1403/11/17	1,875	1,819	1,890	1,852	0.27	1,419	42M	77B
1403/11/16	1,800	1,800	1,847	1,847	2.95	2,070	263M	485B
1403/11/15	1,830	1,773	1,840	1,794	(1.32)	1,265	38M	69B
1403/11/14	1,795	1,795	1,880	1,818	(1.68)	1,531	48M	88B
1403/11/13	1,902	1,846	1,930	1,849	(2.84)	1,416	85M	156B
1403/11/10	1,910	1,880	1,920	1,903	1.76	1,402	47M	90B
1403/11/08	1,870	1,870	1,900	1,870	(2.96)	3,503	342M	640B
1403/11/07	1,935	1,926	1,940	1,927	(2.92)	882	41M	79B
1403/11/06	2,011	1,974	2,060	1,985	(2.46)	1,478	59M	118B
1403/11/03	2,076	2,014	2,076	2,035	1.80	1,372	58M	117B
1403/10/30	1,901	1,901	2,001	1,999	2.88	1,687	111M	221B
1403/10/29	1,962	1,940	1,999	1,943	(2.8)	954	32M	63B
1403/10/26	2,022	1,962	2,079	1,999	(1.14)	2,402	119M	238B
1403/10/24	2,020	1,999	2,050	2,022	0.65	1,411	45M	90B
1403/10/23	2,008	2,008	2,043	2,009	(2.95)	2,311	102M	205B
1403/10/22	2,131	2,048	2,149	2,070	(1.94)	2,994	113M	234B
1403/10/19	2,100	2,059	2,158	2,111	0.57	3,368	173M	365B
1403/10/18	2,112	2,075	2,134	2,099	1.30	3,239	135M	284B
1403/10/17	2,027	1,993	2,109	2,072	1.17	3,375	165M	343B
1403/10/16	2,120	2,027	2,120	2,048	(1.96)	3,414	205M	421B
1403/10/15	2,139	2,060	2,139	2,089	0.14	4,367	162M	338B
1403/10/12	2,129	2,069	2,135	2,086	(2.16)	2,115	85M	178B
1403/10/11	2,115	2,094	2,151	2,132	2.06	2,022	98M	208B
1403/10/10	2,120	2,087	2,140	2,089	(2.88)	2,002	126M	264B
1403/10/09	2,208	2,141	2,208	2,151	(2.54)	1,679	89M	192B
1403/10/08	2,210	2,160	2,252	2,207	0.23	2,093	93M	205B
1403/10/05	2,272	2,180	2,306	2,202	(2.0)	3,241	215M	473B
1403/10/04	2,248	2,207	2,264	2,247	2.18	3,489	298M	671B
1403/10/03	2,193	2,193	2,250	2,199	(2.7)	4,224	285M	628B
1403/10/02	2,300	2,253	2,324	2,260	(2.67)	705	42M	95B
1403/10/01	2,339	2,265	2,365	2,322	1.09	6,337	428M	993B
1403/09/28	2,268	2,268	2,370	2,297	(1.75)	4,998	447M	1T
1403/09/27	2,364	2,228	2,364	2,338	1.83	12,074	1B	3T
1403/09/26	2,296	2,296	2,296	2,296	2.96	733	87M	200B
1403/09/25	2,230	2,230	2,230	2,230	2.95	485	71M	157B
1403/09/20	2,166	2,166	2,166	2,166	3.00	367	33M	72B
1403/09/19	2,099	2,099	2,103	2,103	2.99	4,449	699M	1T
1403/09/18	2,100	2,037	2,110	2,042	(2.76)	2,806	161M	328B
1403/09/17	2,160	2,096	2,197	2,100	(2.78)	1,942	93M	196B
1403/09/14	2,171	2,151	2,248	2,160	(2.57)	3,552	197M	426B
1403/09/13	2,314	2,201	2,314	2,217	(2.29)	2,873	176M	389B
1403/09/12	2,237	2,212	2,272	2,269	2.86	2,789	163M	370B
1403/09/11	2,201	2,182	2,299	2,206	(1.91)	1,698	95M	209B
1403/09/10	2,261	2,240	2,300	2,249	(2.6)	975	60M	135B
1403/09/07	2,309	2,309	2,340	2,309	(2.98)	2,238	128M	296B
1403/09/06	2,499	2,358	2,500	2,380	(2.06)	2,503	148M	352B
1403/09/05	2,429	2,387	2,440	2,430	2.57	1,796	114M	277B
1403/09/04	2,320	2,320	2,370	2,369	2.96	1,867	170M	404B
1403/09/03	2,254	2,254	2,305	2,301	2.82	1,210	96M	220B
1403/08/30	2,231	2,215	2,309	2,238	(1.97)	2,050	164M	366B
1403/08/29	2,341	2,264	2,367	2,283	(2.14)	2,053	129M	295B
1403/08/28	2,240	2,208	2,342	2,333	2.59	3,340	279M	651B
1403/08/27	2,260	2,254	2,339	2,274	(2.11)	428	20M	45B
1403/08/26	2,335	2,306	2,357	2,323	1.44	1,347	68M	157B
1403/08/23	2,332	2,284	2,395	2,290	(2.72)	1,892	180M	412B
1403/08/22	2,396	2,316	2,445	2,354	(1.38)	1,354	74M	174B
1403/08/21	2,365	2,309	2,435	2,387	0.93	2,725	173M	413B
1403/08/20	2,389	2,323	2,401	2,365	1.42	1,973	116M	273B
1403/08/19	2,332	2,330	2,332	2,332	2.96	423	38M	90B
1403/08/16	2,153	2,153	2,274	2,265	2.58	1,631	147M	332B
1403/08/15	2,199	2,160	2,219	2,208	2.46	1,164	90M	198B
1403/08/14	2,100	2,096	2,198	2,155	0.80	814	45M	96B
1403/08/13	2,170	2,131	2,195	2,138	(2.64)	1,848	193M	414B
1403/08/12	2,106	2,106	2,202	2,196	2.71	1,485	160M	350B
1403/08/09	2,088	2,088	2,150	2,138	2.39	1,509	152M	325B
1403/08/08	2,100	2,060	2,127	2,088	(0.14)	1,057	72M	151B
1403/08/07	2,058	1,994	2,116	2,091	1.75	1,621	120M	251B
1403/08/06	2,053	2,012	2,056	2,055	2.90	650	51M	105B
1403/08/05	1,910	1,910	2,009	1,997	2.36	398	35M	70B
1403/08/02	1,896	1,896	1,896	1,951	(0.15)	27	405K	768M
1403/08/01	1,906	1,906	1,906	1,954	(0.51)	57	1M	3B
1403/07/30	1,964	1,964	1,964	1,964	(2.96)	331	38M	74B
1403/07/29	1,973	1,973	1,973	2,024	(0.49)	43	1M	2B
1403/07/28	1,981	1,981	1,981	2,034	(0.39)	41	1M	2B
1403/07/25	2,038	2,038	2,087	2,042	(2.81)	828	69M	141B
1403/07/24	2,057	2,057	2,057	2,101	(0.9)	56	2M	5B
1403/07/23	2,119	2,119	2,200	2,120	(2.93)	285	28M	58B
1403/07/22	2,204	2,113	2,204	2,184	2.06	1,810	129M	282B
1403/07/21	2,075	2,075	2,203	2,140	0.05	2,464	229M	491B
1403/07/18	2,139	2,139	2,139	2,139	(0.97)	105	8M	17B
1403/07/17	2,178	2,157	2,178	2,160	(1.1)	139	9M	19B
1403/07/16	2,200	2,178	2,200	2,184	(1.13)	273	21M	46B
1403/07/15	2,187	2,187	2,187	2,209	0.0	2	7K	15M
1403/07/14	2,198	2,198	2,198	2,209	(0.5)	64	4M	9B
1403/07/11	2,195	2,194	2,238	2,220	0.18	1,625	199M	441B
1403/07/10	2,183	2,183	2,227	2,216	0.50	907	91M	201B
1403/07/09	2,205	2,205	2,228	2,205	(0.99)	3,061	460M	1T
1403/07/01	2,189	2,171	2,235	2,227	2.63	3,694	393M	876B
1403/06/28	2,128	2,128	2,171	2,170	2.94	2,005	276M	600B
1403/06/27	2,108	2,100	2,108	2,108	2.98	2,555	306M	644B
1403/06/26	1,961	1,961	2,048	2,047	2.92	2,132	300M	614B
1403/06/25	2,000	1,988	2,022	1,989	(2.93)	1,143	75M	150B
1403/06/24	2,070	1,980	2,070	2,049	1.94	2,503	239M	490B
1403/06/21	1,988	1,913	2,031	2,010	1.93	3,418	359M	721B
1403/06/20	2,040	1,965	2,042	1,972	(2.62)	1,551	109M	215B
1403/06/19	2,031	2,006	2,114	2,025	(2.08)	2,624	156M	316B
1403/06/18	1,998	1,998	2,120	2,068	0.44	2,860	212M	438B
1403/06/17	2,059	2,059	2,059	2,059	(2.97)	194	14M	29B
1403/06/13	2,151	2,117	2,175	2,122	(1.76)	635	39M	82B
1403/06/11	2,164	2,123	2,164	2,160	1.79	2,345	216M	467B
1403/06/10	2,122	2,122	2,122	2,122	1.97	141	9M	20B
1403/06/07	2,081	2,081	2,081	2,081	1.96	114	9M	19B
1403/06/06	2,041	2,041	2,041	2,041	2.00	147	10M	20B
1403/06/05	1,993	1,986	2,007	2,001	1.68	327	27M	53B
1403/06/03	1,963	1,940	1,969	1,968	1.92	838	76M	150B
1403/05/31	1,931	1,905	1,931	1,931	1.95	1,499	236M	456B
1403/05/30	1,894	1,860	1,894	1,894	1.99	2,383	404M	766B
1403/05/29	1,857	1,857	1,857	1,857	1.98	122	8M	16B
1403/05/28	1,821	1,821	1,821	1,821	1.96	654	122M	222B
1403/05/27	1,804	1,804	1,804	1,786	0.96	71	4M	7B
1403/05/24	1,769	1,769	1,769	1,769	0.97	123	10M	17B
1403/05/23	1,760	1,751	1,775	1,752	(0.9)	836	81M	143B
1403/05/21	1,743	1,743	1,777	1,768	0.45	1,114	145M	257B
1403/05/20	1,759	1,759	1,782	1,760	(0.9)	1,136	104M	183B
1403/05/16	1,764	1,764	1,764	1,776	(0.28)	38	2M	4B
1403/05/15	1,766	1,766	1,766	1,781	(0.11)	48	1M	2B
1403/05/14	1,782	1,782	1,782	1,783	(0.94)	146	7M	13B
1403/05/13	1,799	1,799	1,879	1,800	(5.91)	627	76M	137B
1403/05/10	1,913	1,913	1,913	1,913	(6.0)	310	30M	58B
1403/05/09	1,982	1,982	2,143	2,035	(3.46)	2,207	124M	253B
1403/05/08	2,108	2,108	2,108	2,108	(5.98)	206	15M	32B
1403/05/06	2,344	2,204	2,369	2,242	(4.35)	1,695	119M	268B
1403/05/03	2,424	2,337	2,470	2,344	(5.71)	1,753	116M	273B
1403/05/02	2,459	2,351	2,542	2,486	3.54	4,010	330M	820B
1403/05/01	2,365	2,365	2,481	2,401	1.52	553	36M	86B
1403/04/23	2,360	2,210	2,430	2,366	0.90	4,159	233M	552B
1403/04/20	2,200	2,170	2,351	2,345	5.73	3,821	416M	975B
1403/04/19	2,240	2,111	2,295	2,218	0.27	2,035	108M	240B
1403/04/18	2,166	2,165	2,273	2,212	2.12	3,024	216M	479B
1403/04/17	2,071	2,001	2,195	2,166	4.59	4,593	441M	956B
1403/04/16	2,071	2,071	2,071	2,071	5.99	1,456	222M	459B
1403/04/13	1,980	1,830	2,018	1,954	2.63	3,925	269M	527B
1403/04/12	1,870	1,851	1,916	1,904	5.31	526	35M	66B
1403/04/11	1,790	1,760	1,815	1,808	5.55	2,137	222M	402B
1403/04/10	1,700	1,650	1,720	1,713	5.55	3,282	270M	462B
1403/04/09	1,600	1,550	1,629	1,623	5.60	739	59M	96B
1403/04/06	1,510	1,494	1,538	1,537	1.92	1,508	206M	316B
1403/04/04	1,518	1,490	1,529	1,508	(0.07)	877	27M	41B
1403/04/03	1,526	1,497	1,545	1,509	(1.18)	966	83M	125B
1403/04/02	1,570	1,518	1,578	1,527	(1.36)	795	44M	67B
1403/03/30	1,501	1,501	1,561	1,548	1.11	1,083	84M	130B
1403/03/29	1,511	1,511	1,511	1,531	(0.65)	100	3M	5B
1403/03/27	1,526	1,526	1,526	1,541	(1.03)	610	5M	8B
1403/03/26	1,536	1,536	1,536	1,557	(0.64)	102	3M	5B
1403/03/23	1,566	1,566	1,600	1,567	(1.88)	509	30M	47B
1403/03/22	1,620	1,594	1,645	1,597	(1.78)	303	11M	17B
1403/03/21	1,592	1,592	1,645	1,626	0.68	671	27M	44B
1403/03/20	1,614	1,614	1,632	1,615	(1.88)	780	62M	100B
1403/03/19	1,633	1,633	1,634	1,646	(1.2)	115	6M	9B
1403/03/16	1,659	1,652	1,718	1,666	(1.13)	933	59M	98B
1403/03/13	1,730	1,685	1,734	1,685	(1.98)	516	25M	41B
1403/03/12	1,750	1,710	1,750	1,719	(1.43)	544	23M	39B
1403/03/09	1,739	1,717	1,748	1,744	1.75	895	57M	100B
1403/03/08	1,697	1,697	1,748	1,714	(0.98)	930	42M	72B
1403/03/07	1,712	1,712	1,712	1,731	(0.86)	71	4M	6B
1403/03/06	1,726	1,726	1,726	1,746	(0.85)	117	4M	6B
1403/03/05	1,793	1,757	1,827	1,761	(1.73)	488	35M	62B
1403/03/01	1,784	1,783	1,830	1,792	(1.48)	646	22M	40B
1403/02/30	1,900	1,816	1,900	1,819	(4.81)	932	61M	110B
1403/02/29	1,922	1,880	1,927	1,911	4.08	1,768	97M	186B
1403/02/26	1,789	1,770	1,848	1,836	4.32	1,358	89M	163B
1403/02/25	1,742	1,710	1,800	1,760	1.56	1,177	40M	70B
1403/02/24	1,799	1,716	1,800	1,733	(4.04)	2,261	83M	143B
1403/02/23	1,879	1,762	1,890	1,806	(2.59)	2,358	71M	129B
1403/02/22	1,935	1,842	1,935	1,854	(4.33)	3,179	160M	296B
1403/02/19	1,899	1,863	1,942	1,938	4.76	2,936	170M	329B
1403/02/18	1,890	1,825	1,930	1,850	(3.7)	1,916	65M	120B
1403/02/17	2,019	1,916	2,019	1,921	(4.71)	1,765	94M	181B
1403/02/16	2,095	1,974	2,095	2,016	(1.61)	1,083	35M	71B
1403/02/12	1,953	1,924	2,075	2,049	3.64	1,733	71M	146B
1403/02/11	2,030	1,952	2,054	1,977	(3.75)	1,590	59M	117B
1403/02/10	2,069	2,001	2,125	2,054	(1.91)	1,783	54M	110B
1403/02/09	2,140	2,089	2,158	2,094	(4.73)	1,009	50M	105B
1403/02/08	2,230	2,140	2,280	2,198	(2.4)	2,228	92M	202B
1403/02/05	2,233	2,172	2,309	2,252	1.85	2,037	89M	201B
1403/02/04	2,160	2,120	2,233	2,211	3.95	2,720	135M	298B
1403/02/03	2,081	2,060	2,184	2,127	0.09	2,577	96M	204B
1403/02/02	2,202	2,108	2,225	2,125	(4.19)	3,174	116M	246B
1403/02/01	2,152	2,152	2,309	2,218	(0.76)	2,560	101M	224B
1403/01/29	2,235	2,235	2,235	2,235	(0.97)	105	12M	27B
1403/01/28	2,236	2,236	2,236	2,257	(0.04)	19	201K	450M
1403/01/27	2,255	2,255	2,292	2,258	(0.83)	1,092	64M	145B
1403/01/26	2,257	2,257	2,257	2,277	(0.09)	29	791K	2B
1403/01/25	2,224	2,224	2,224	2,279	(2.65)	89	4M	9B
1403/01/21	2,278	2,278	2,374	2,341	2.68	1,010	41M	95B
1403/01/18	2,370	2,248	2,370	2,280	(3.63)	1,025	48M	110B
1403/01/15	2,399	2,315	2,415	2,366	0.81	996	34M	80B
1403/01/14	2,369	2,315	2,439	2,347	(3.65)	1,437	65M	152B
1403/01/11	2,369	2,311	2,451	2,436	4.33	2,495	115M	281B
1403/01/08	2,343	2,300	2,430	2,335	(1.6)	1,506	44M	102B
1403/01/07	2,419	2,320	2,419	2,373	(2.18)	3,814	85M	203B
1403/01/06	2,428	2,370	2,489	2,426	(0.86)	2,446	107M	259B
1403/01/05	2,470	2,375	2,514	2,447	2.17	3,458	167M	408B
1402/12/28	2,304	2,295	2,409	2,395	4.36	2,018	109M	261B
1402/12/27	2,248	2,230	2,303	2,295	4.60	2,349	99M	228B
1402/12/26	2,178	2,095	2,247	2,194	2.24	2,021	97M	212B
1402/12/23	2,105	2,105	2,182	2,146	0.0	1,060	57M	122B
1402/12/22	2,142	2,097	2,195	2,146	(1.01)	1,728	68M	147B
1402/12/21	2,142	2,110	2,226	2,168	1.26	3,007	161M	350B
1402/12/20	2,100	2,075	2,155	2,141	4.29	3,304	175M	374B
1402/12/19	2,010	1,970	2,068	2,053	4.21	1,659	91M	188B
1402/12/16	1,965	1,920	2,030	1,970	(1.5)	1,264	40M	80B
1402/12/15	2,033	1,950	2,060	2,000	(1.77)	1,995	77M	154B
1402/12/14	2,050	1,984	2,135	2,036	(2.4)	1,793	68M	139B
1402/12/13	2,140	2,040	2,149	2,086	1.11	1,582	86M	180B
1402/12/12	2,085	2,034	2,160	2,063	(3.64)	4,669	219M	453B
1402/12/09	2,152	2,073	2,233	2,141	(0.7)	3,652	157M	337B
1402/12/08	2,078	2,013	2,186	2,156	3.55	4,929	217M	469B
1402/12/07	2,060	1,993	2,152	2,082	1.02	3,966	137M	285B
1402/12/05	2,029	2,010	2,062	2,061	4.94	3,328	164M	338B
1402/12/02	1,888	1,841	2,001	1,964	3.04	3,402	205M	403B
1402/12/01	1,950	1,870	1,950	1,906	(1.6)	1,150	53M	101B
1402/11/30	1,924	1,902	1,974	1,937	(0.1)	1,779	88M	170B
1402/11/29	1,941	1,887	1,977	1,939	(0.46)	2,033	87M	168B
1402/11/28	1,965	1,906	1,987	1,948	0.46	2,131	101M	196B
1402/11/25	1,920	1,900	1,969	1,939	1.89	2,499	99M	191B
1402/11/24	1,922	1,867	1,922	1,903	(1.35)	1,560	84M	159B
1402/11/23	1,900	1,866	1,958	1,929	3.43	4,497	159M	307B
1402/11/21	1,850	1,802	1,919	1,865	0.48	2,365	127M	237B
1402/11/18	1,880	1,810	1,880	1,856	3.63	3,953	199M	369B
1402/11/17	1,751	1,749	1,795	1,791	4.74	692	53M	94B
1402/11/16	1,675	1,649	1,732	1,710	3.64	2,752	98M	167B
1402/11/15	1,695	1,627	1,695	1,650	(1.84)	1,195	53M	88B
1402/11/14	1,678	1,653	1,714	1,681	2.00	2,426	84M	140B
1402/11/11	1,580	1,580	1,657	1,648	4.37	3,518	220M	363B
1402/11/10	1,630	1,565	1,669	1,579	(4.13)	3,153	119M	187B
1402/11/09	1,658	1,623	1,677	1,647	(2.83)	1,847	57M	94B
1402/11/08	1,714	1,681	1,735	1,695	(2.02)	2,064	57M	97B
1402/11/07	1,720	1,703	1,755	1,730	2.43	1,294	40M	69B
1402/11/04	1,700	1,652	1,721	1,689	0.48	1,603	61M	103B
1402/11/03	1,712	1,659	1,740	1,681	(3.72)	2,489	114M	191B
1402/11/02	1,802	1,725	1,830	1,746	(3.8)	3,365	152M	265B
1402/11/01	1,816	1,793	1,844	1,815	(2.1)	1,358	44M	80B
1402/10/30	1,860	1,820	1,909	1,854	(0.48)	1,910	86M	160B
1402/10/27	1,849	1,829	1,888	1,863	1.86	1,756	64M	120B
1402/10/26	1,825	1,802	1,851	1,829	(1.98)	1,585	67M	123B
1402/10/25	1,835	1,821	1,919	1,866	0.59	2,546	97M	182B
1402/10/24	1,839	1,806	1,892	1,855	1.09	2,469	87M	162B
1402/10/23	1,856	1,801	1,885	1,835	(1.71)	2,863	88M	161B
1402/10/20	1,857	1,830	1,930	1,867	0.21	2,750	122M	227B
1402/10/19	1,870	1,839	1,897	1,863	1.03	1,879	67M	125B
1402/10/18	1,880	1,828	1,880	1,844	(0.97)	2,182	95M	175B
1402/10/17	1,886	1,845	1,899	1,862	0.11	1,419	51M	94B
1402/10/16	1,858	1,835	1,894	1,860	(0.91)	2,027	73M	136B
1402/10/13	1,929	1,844	1,935	1,877	(2.14)	2,956	114M	213B
1402/10/12	1,890	1,881	1,950	1,918	1.32	2,684	100M	191B
1402/10/11	1,916	1,872	1,960	1,893	(2.57)	3,133	114M	215B
1402/10/10	1,991	1,909	2,010	1,943	(3.29)	4,177	148M	287B
1402/10/09	2,010	1,990	2,010	2,009	4.91	10,251	716M	1T
1402/10/06	1,870	1,821	1,946	1,915	3.29	2,193	89M	171B
1402/10/05	1,874	1,806	1,896	1,854	(0.54)	2,135	78M	145B
1402/10/04	1,900	1,839	1,900	1,864	(2.66)	3,054	78M	146B
1402/10/03	1,899	1,879	1,967	1,915	0.79	3,536	106M	202B
1402/10/02	1,970	1,872	1,979	1,900	(3.55)	5,688	218M	415B
1402/09/29	1,909	1,901	2,002	1,970	1.34	2,903	89M	174B
1402/09/28	1,990	1,914	2,000	1,944	(2.85)	3,690	118M	229B
1402/09/27	2,030	1,970	2,076	2,001	(2.68)	7,160	225M	450B
1402/09/25	2,082	2,013	2,089	2,056	2.90	2,375	95M	195B
1402/09/22	2,067	1,982	2,088	1,998	(4.22)	6,400	308M	615B
1402/09/21	2,052	2,043	2,156	2,086	(1.97)	4,585	153M	318B
1402/09/20	2,230	2,097	2,240	2,128	(3.58)	3,501	118M	252B
1402/09/19	2,300	2,180	2,300	2,207	(3.16)	3,190	107M	236B
1402/09/18	2,279	2,230	2,333	2,279	0.0	1,504	49M	111B
1402/09/15	2,270	2,220	2,313	2,279	0.13	2,034	73M	166B
1402/09/14	2,205	2,183	2,330	2,276	2.52	3,369	117M	266B
1402/09/13	2,283	2,180	2,296	2,220	(2.03)	4,342	148M	328B
1402/09/12	2,295	2,253	2,350	2,266	(4.43)	5,076	194M	439B
1402/09/11	2,400	2,315	2,436	2,371	(0.67)	3,106	99M	235B
1402/09/08	2,451	2,317	2,490	2,387	(1.93)	3,614	140M	334B
1402/09/07	2,480	2,426	2,538	2,434	(4.66)	3,352	159M	386B
1402/09/06	2,650	2,483	2,670	2,553	(1.81)	3,173	95M	243B
1402/09/05	2,550	2,550	2,623	2,600	4.04	3,470	226M	587B
1402/08/29	2,569	2,466	2,569	2,499	(3.7)	4,132	196M	490B
1402/08/28	2,611	2,535	2,611	2,595	4.34	3,819	239M	620B
1402/08/23	2,480	2,447	2,510	2,487	4.02	4,182	202M	502B
1402/08/22	2,333	2,300	2,441	2,391	2.84	3,323	174M	415B
1402/08/21	2,310	2,270	2,388	2,325	0.52	3,363	113M	262B
1402/08/20	2,360	2,302	2,428	2,313	(4.54)	4,075	232M	537B
1402/08/17	2,500	2,376	2,500	2,423	(3.08)	4,219	159M	384B
1402/08/16	2,444	2,405	2,523	2,500	4.04	6,288	392M	981B
1402/08/15	2,440	2,338	2,484	2,403	(2.28)	4,977	223M	536B
1402/08/14	2,381	2,370	2,555	2,459	0.29	6,615	326M	802B
1402/08/13	2,503	2,336	2,503	2,452	2.85	10,335	730M	2T
1402/08/06	2,346	2,346	2,498	2,384	(3.44)	3,886	357M	851B
1402/07/26	2,476	2,380	2,476	2,469	4.66	15,498	1B	3T
1402/07/25	2,359	2,359	2,359	2,359	4.98	232	8M	19B
1402/07/19	2,247	2,247	2,247	2,247	5.00	386	19M	42B
1402/07/18	2,140	2,140	2,140	2,140	4.95	612	73M	156B
1402/07/17	1,977	1,977	2,156	2,039	(2.02)	4,990	279M	569B
1402/07/16	2,081	2,081	2,081	2,081	(4.98)	201	13M	27B
1402/07/12	2,150	2,131	2,192	2,190	4.89	4,311	403M	883B
1402/07/10	2,073	1,995	2,175	2,088	0.72	6,159	288M	601B
1402/07/09	2,097	1,963	2,097	2,073	3.75	11,717	862M	2T
1402/07/08	1,998	1,931	1,998	1,998	4.99	1,963	210M	420B
1402/07/05	1,891	1,891	1,905	1,903	4.85	1,574	160M	305B
1402/07/03	1,816	1,750	1,816	1,815	4.91	6,234	665M	1T
1402/07/01	1,679	1,671	1,732	1,730	4.85	977	90M	156B
1402/06/29	1,597	1,550	1,663	1,650	4.17	1,637	107M	177B
1402/06/28	1,580	1,563	1,620	1,584	(1.19)	954	31M	50B
1402/06/27	1,624	1,569	1,649	1,603	(2.55)	1,525	59M	94B
1402/06/26	1,662	1,612	1,689	1,645	(1.02)	2,293	88M	145B
1402/06/22	1,638	1,621	1,668	1,662	4.59	4,441	282M	469B
1402/06/21	1,550	1,530	1,596	1,589	4.54	2,059	145M	231B
1402/06/20	1,495	1,470	1,565	1,520	1.67	1,557	62M	94B
1402/06/19	1,457	1,450	1,522	1,495	0.88	978	34M	51B
1402/06/18	1,523	1,475	1,540	1,482	(4.51)	2,116	106M	157B
1402/06/14	1,599	1,532	1,599	1,552	(1.46)	1,661	80M	124B
1402/06/13	1,541	1,519	1,640	1,575	(0.44)	2,692	111M	175B
1402/06/12	1,570	1,525	1,609	1,582	3.20	5,498	272M	431B
1402/06/11	1,490	1,476	1,535	1,533	4.86	2,884	245M	376B
1402/06/08	1,431	1,431	1,466	1,462	4.65	1,886	168M	246B
1402/06/07	1,370	1,335	1,424	1,397	2.95	2,057	131M	183B
1402/06/06	1,334	1,320	1,394	1,357	0.15	2,410	174M	237B
1402/06/05	1,364	1,322	1,408	1,355	(0.37)	3,064	148M	201B
1402/06/04	1,365	1,339	1,365	1,360	4.62	2,617	190M	258B
1402/06/01	1,251	1,251	1,313	1,300	3.92	612	38M	49B
1402/05/31	1,265	1,226	1,295	1,251	(3.02)	1,432	69M	86B
1402/05/30	1,323	1,272	1,323	1,290	(1.0)	1,050	53M	68B
1402/05/29	1,298	1,280	1,328	1,303	0.39	1,128	36M	47B
1402/05/28	1,357	1,279	1,358	1,298	(3.42)	1,710	106M	137B
1402/05/25	1,335	1,311	1,346	1,344	4.84	2,679	144M	193B
1402/05/24	1,299	1,254	1,330	1,282	(2.88)	2,650	145M	185B
1402/05/23	1,348	1,284	1,348	1,320	2.80	1,790	88M	116B
1402/05/22	1,271	1,271	1,344	1,284	(3.96)	3,730	253M	325B
1402/05/21	1,360	1,333	1,379	1,337	(4.7)	970	45M	60B
1402/05/18	1,472	1,389	1,472	1,403	(4.04)	2,060	85M	120B
1402/05/17	1,459	1,420	1,487	1,462	1.04	3,698	128M	188B
1402/05/16	1,398	1,392	1,452	1,447	4.63	5,153	438M	634B
1402/05/15	1,416	1,366	1,416	1,383	(2.12)	1,658	56M	77B
1402/05/14	1,392	1,392	1,440	1,413	2.47	1,873	81M	114B
1402/05/10	1,411	1,350	1,423	1,379	(1.43)	2,366	99M	137B
1402/05/09	1,444	1,361	1,444	1,399	(1.96)	1,563	62M	87B
1402/05/08	1,400	1,349	1,457	1,427	2.81	3,842	180M	258B
1402/05/07	1,422	1,359	1,488	1,388	(2.94)	3,998	129M	179B
1402/05/04	1,460	1,421	1,472	1,430	(4.35)	3,192	118M	168B
1402/05/03	1,552	1,475	1,564	1,495	(3.67)	2,628	100M	150B
1402/05/02	1,536	1,488	1,562	1,552	4.30	3,045	167M	260B
1402/05/01	1,555	1,478	1,555	1,488	(2.75)	744	38M	57B
1402/04/27	1,507	1,507	1,618	1,530	(3.53)	8,620	594M	909B
1402/04/26	1,586	1,586	1,586	1,586	(4.97)	286	19M	29B
1402/04/25	1,668	1,668	1,668	1,669	(4.9)	299	8M	14B
1402/04/24	1,850	1,720	1,861	1,755	(3.04)	2,821	102M	180B
1402/04/21	1,799	1,735	1,917	1,810	(0.88)	7,163	384M	694B
1402/04/20	1,860	1,767	1,889	1,826	1.44	3,010	389M	710B
1402/03/01	13,750	13,700	14,450	14,060	(0.57)	7,928	78M	1T
1402/02/31	14,320	13,960	14,750	14,140	(3.74)	3,858	27M	376B
1402/02/30	15,000	14,440	15,500	14,690	(3.29)	2,182	18M	260B
1402/02/27	15,420	14,950	15,710	15,190	1.47	3,214	30M	450B
1402/02/25	15,400	14,420	15,420	14,970	1.15	3,474	37M	557B
1402/02/24	14,860	14,390	14,870	14,800	4.45	2,778	29M	425B
1402/02/23	14,250	13,500	14,600	14,170	1.87	6,732	70M	987B
1402/02/20	14,000	13,810	14,530	13,910	(4.27)	2,678	46M	645B
1402/02/19	14,530	14,530	14,530	14,530	(4.97)	364	4M	55B
1402/02/18	15,200	15,200	15,200	15,290	(4.44)	79	893K	14B
1402/02/17	16,510	15,970	16,510	16,000	(4.82)	556	4M	61B
1402/02/16	16,930	16,030	17,170	16,810	2.75	4,178	34M	579B
1402/02/13	17,210	16,000	17,210	16,360	(1.33)	4,878	38M	629B
1402/02/12	16,200	16,100	16,600	16,580	4.87	5,487	82M	1T
1402/02/11	15,750	15,210	15,900	15,810	4.36	3,905	39M	615B
1402/02/10	15,000	14,800	15,700	15,150	(1.3)	5,485	60M	903B
1402/02/09	16,340	14,980	16,340	15,350	(2.23)	4,262	28M	430B
1402/02/06	15,550	15,120	15,770	15,700	4.53	4,387	56M	879B
1402/02/05	14,620	14,550	15,220	15,020	3.59	3,974	50M	745B
1402/02/04	15,000	14,250	15,230	14,500	(3.85)	4,490	34M	487B
1402/01/29	15,200	14,600	15,360	15,080	3.08	4,642	41M	622B
1402/01/28	14,110	13,900	14,810	14,630	3.69	4,244	55M	805B
1402/01/27	14,150	13,750	14,150	14,110	4.67	5,070	67M	939B
1402/01/26	13,480	13,480	13,480	13,480	4.98	995	19M	261B
1402/01/22	12,340	12,160	13,260	12,840	1.66	3,918	53M	680B
1402/01/21	13,120	12,170	13,300	12,630	(1.41)	4,595	40M	503B
1402/01/20	12,700	12,550	12,840	12,810	4.74	5,273	71M	910B
1402/01/19	11,840	11,790	12,370	12,230	3.73	4,062	58M	712B
1402/01/16	11,730	11,500	12,090	11,790	(1.59)	3,635	21M	251B
1402/01/15	12,400	11,590	12,420	11,980	(1.72)	4,099	23M	272B
1402/01/14	12,250	11,720	12,390	12,190	1.67	2,249	18M	219B
1402/01/09	12,000	11,850	12,370	11,990	0.76	3,299	37M	445B
1402/01/08	11,680	11,680	12,050	11,900	1.71	2,236	13M	153B
1402/01/07	11,670	11,360	11,870	11,700	0.26	2,312	12M	145B
1402/01/06	11,240	11,240	11,890	11,670	2.91	3,079	16M	183B
1402/01/05	11,230	11,230	11,490	11,340	1.07	2,438	11M	130B
1401/12/28	11,400	11,100	11,470	11,220	(0.8)	2,850	14M	157B
1401/12/27	11,040	11,040	11,520	11,310	1.89	2,738	19M	209B
1401/12/24	11,250	10,930	11,400	11,100	(1.68)	3,008	13M	148B
1401/12/23	11,260	11,100	11,550	11,290	0.71	2,180	11M	121B
1401/12/22	10,620	10,330	11,250	11,210	4.57	2,863	37M	418B
1401/12/21	10,860	10,670	11,050	10,720	(4.54)	2,225	12M	130B
1401/12/20	11,440	11,060	11,530	11,230	(0.8)	2,160	12M	139B
1401/12/16	11,450	11,160	11,540	11,320	(0.35)	1,994	14M	155B
1401/12/15	11,220	11,220	11,550	11,360	0.26	1,039	8M	87B
1401/12/14	11,360	11,120	11,590	11,330	1.89	1,954	12M	131B
1401/12/13	11,410	11,040	11,410	11,120	(4.3)	2,786	18M	195B
1401/12/10	12,010	11,410	12,110	11,620	(3.25)	2,761	17M	201B
1401/12/09	11,800	11,550	12,200	12,010	1.18	2,730	17M	207B
1401/12/08	11,920	11,860	12,340	11,870	(4.89)	4,718	60M	718B
1401/12/07	13,050	12,180	13,150	12,480	(2.65)	4,090	30M	380B
1401/12/06	12,690	12,540	13,350	12,820	0.16	7,125	52M	662B
1401/12/03	13,180	12,340	13,240	12,800	1.35	3,537	32M	405B
1401/12/02	12,500	12,450	12,650	12,630	4.81	394	5M	60B
1401/12/01	11,900	11,900	12,060	12,050	4.87	1,572	23M	275B
1401/11/30	11,150	11,000	11,610	11,490	3.89	1,314	22M	255B
1401/11/26	10,950	10,890	11,510	11,060	(3.49)	4,195	47M	520B
1401/11/25	11,900	11,400	11,900	11,460	(4.42)	439	3M	38B
1401/11/24	12,120	11,920	12,480	11,990	(4.39)	1,689	13M	151B
1401/11/23	12,780	12,510	13,160	12,540	(4.71)	1,086	10M	127B
1401/11/19	12,900	12,710	13,240	13,160	4.36	2,434	24M	318B
1401/11/18	12,570	12,350	12,630	12,610	4.82	1,706	20M	249B
1401/11/17	11,970	11,960	12,600	12,030	(4.37)	1,678	16M	189B
1401/11/16	13,020	12,510	13,200	12,580	(4.41)	1,578	12M	146B
1401/11/12	13,800	13,110	13,850	13,160	(4.64)	1,417	10M	136B
1401/11/11	13,600	13,100	14,070	13,800	2.99	1,859	12M	166B
1401/11/10	13,290	13,290	13,980	13,400	(4.15)	961	12M	164B
1401/11/09	14,590	13,710	14,810	13,980	(3.12)	636	5M	68B
1401/11/08	14,300	13,860	14,870	14,430	0.63	2,018	16M	229B
1401/11/05	14,630	14,220	15,120	14,340	(4.14)	2,572	26M	371B
1401/11/04	15,110	14,930	15,610	14,960	(4.77)	4,202	59M	879B
1401/11/03	15,500	15,080	16,060	15,710	2.68	6,178	90M	1T
1401/11/02	15,200	15,150	15,670	15,300	(0.52)	2,232	23M	346B
1401/11/01	16,040	15,080	16,100	15,380	(1.85)	1,607	14M	217B
1401/10/28	15,300	15,200	15,890	15,670	3.50	3,680	43M	669B
1401/10/27	15,390	14,800	15,560	15,140	(0.72)	2,118	10M	152B
1401/10/26	15,310	15,070	15,700	15,250	0.46	3,004	16M	249B
1401/10/24	15,620	15,130	16,000	15,180	(4.65)	3,024	24M	361B
1401/10/21	16,100	15,540	16,280	15,920	2.38	3,677	30M	479B
1401/10/20	15,500	14,900	16,170	15,550	0.52	5,033	42M	659B
1401/10/19	15,470	15,470	15,670	15,470	(4.98)	5,175	61M	937B
1401/10/18	16,600	16,060	17,190	16,280	(3.67)	5,950	40M	648B
1401/10/17	16,670	16,450	17,480	16,900	0.84	946	7M	110B
1401/10/14	16,490	16,490	16,820	16,760	4.62	1,453	12M	194B
1401/10/13	15,750	15,640	16,530	16,020	2.43	856	11M	178B
1401/10/04	15,420	15,420	15,860	15,640	0.64	415	3M	46B
1401/10/03	15,360	15,360	15,800	15,540	1.17	557	4M	57B
1401/09/30	15,060	15,060	15,800	15,360	1.45	499	4M	60B
1401/09/29	14,600	14,600	15,290	15,140	3.91	676	5M	73B
1401/09/28	14,010	13,800	14,800	14,570	1.11	634	6M	81B
1401/09/27	14,490	14,250	14,880	14,410	0.98	944	7M	96B
1401/09/26	14,000	13,980	14,450	14,270	2.15	656	5M	74B
1401/09/23	13,800	13,700	14,200	13,970	1.31	890	8M	105B
1401/09/22	13,850	13,500	13,860	13,790	4.47	530	5M	64B
1401/09/21	12,500	12,500	13,450	13,200	2.01	462	3M	38B
1401/09/20	12,900	12,500	13,280	12,940	0.54	750	3M	43B
1401/09/19	13,500	12,750	13,500	12,870	(4.1)	483	3M	42B
1401/09/16	13,550	13,310	13,650	13,420	0.60	355	3M	44B
1401/09/15	13,250	12,980	13,540	13,340	3.25	801	6M	80B
1401/09/14	12,700	12,700	13,150	12,920	1.49	668	4M	55B
1401/09/13	12,350	12,350	13,100	12,730	0.0	485	3M	33B
1401/09/12	13,280	12,620	13,390	12,730	(4.14)	725	4M	49B
1401/09/09	13,280	13,080	13,470	13,280	0.0	516	2M	29B
1401/09/08	13,140	13,140	13,500	13,280	(0.15)	574	3M	40B
1401/09/07	14,000	13,230	14,000	13,300	(4.45)	803	6M	80B
1401/09/06	13,700	13,550	14,190	13,920	2.88	919	5M	71B
1401/09/05	13,660	13,100	13,790	13,530	2.04	794	5M	62B
1401/09/02	13,010	12,830	13,330	13,260	4.41	1,144	10M	137B
1401/09/01	12,150	12,100	12,770	12,700	4.35	1,097	9M	116B
1401/08/30	12,590	11,910	12,590	12,170	0.75	753	6M	74B
1401/08/29	11,850	11,850	12,400	12,080	(3.13)	1,707	14M	164B
1401/08/28	13,000	12,390	13,100	12,470	(4.37)	294	2M	21B
1401/08/25	12,790	12,600	13,390	13,040	1.88	567	3M	36B
1401/08/24	12,860	12,740	13,280	12,800	(4.55)	1,069	6M	79B
1401/08/23	13,820	13,030	14,290	13,410	(2.19)	798	7M	95B
1401/08/22	13,720	13,220	13,820	13,710	4.10	1,163	9M	130B
1401/08/21	12,900	12,690	13,210	13,170	4.61	993	9M	118B
1401/08/18	12,480	12,120	12,710	12,590	3.96	819	7M	93B
1401/08/17	11,910	11,910	12,130	12,110	4.76	696	10M	125B
1401/08/16	11,120	11,120	11,630	11,560	4.33	523	7M	81B
1401/08/15	10,750	10,750	11,380	11,080	(1.07)	746	7M	76B
1401/08/14	11,090	11,000	11,390	11,200	0.63	651	4M	44B
1401/08/11	11,250	10,800	11,280	11,130	3.15	767	5M	54B
1401/08/10	10,790	10,770	10,790	10,790	4.96	224	3M	31B
1401/08/09	9,870	9,870	10,890	10,280	(0.96)	1,159	11M	112B
1401/08/08	10,020	10,020	10,020	10,380	(1.52)	56	413K	4B
1401/08/07	10,520	10,520	10,740	10,540	(4.79)	261	2M	25B
1401/08/04	11,160	11,050	11,560	11,070	(4.82)	190	2M	23B
1401/08/03	11,570	11,570	11,970	11,630	(4.44)	575	4M	48B
1401/08/02	12,050	12,040	12,300	12,170	(3.95)	112	986K	12B
1401/08/01	12,750	12,110	12,830	12,670	(0.47)	845	13M	162B
1401/07/30	12,850	12,650	12,850	12,730	0.63	440	4M	53B
1401/07/27	12,500	12,500	12,900	12,650	1.28	705	6M	74B
1401/07/26	12,600	12,250	12,600	12,490	2.71	602	8M	106B
1401/07/25	12,110	12,090	12,330	12,160	0.75	403	5M	61B
1401/07/24	12,100	11,980	12,250	12,070	0.08	682	9M	106B
1401/07/23	12,020	12,000	12,240	12,060	0.84	406	4M	48B
1401/07/20	11,670	11,670	12,150	11,960	2.49	741	10M	118B
1401/07/19	11,470	11,400	11,800	11,670	2.91	402	3M	30B
1401/07/18	10,980	10,980	11,470	11,340	3.47	571	6M	72B
1401/07/17	11,100	10,600	11,350	10,960	(1.26)	497	7M	76B
1401/07/16	11,370	10,970	11,380	11,100	1.46	634	6M	63B
1401/07/12	10,570	10,550	11,070	10,940	3.70	1,161	10M	106B
1401/07/11	10,580	10,510	10,680	10,550	0.38	480	6M	61B
1401/07/10	10,500	10,500	10,720	10,510	(4.89)	1,137	11M	115B
1401/07/09	10,620	10,620	10,620	11,050	(1.07)	36	302K	3B
1401/07/02	10,950	10,930	11,200	11,170	(2.87)	99	778K	9B
1401/06/30	11,500	11,480	11,930	11,500	(4.8)	652	11M	121B
1401/06/29	12,520	11,930	12,520	12,080	(3.75)	336	4M	47B
1401/06/28	12,480	12,480	12,850	12,550	(0.55)	364	2M	22B
1401/06/27	12,780	12,400	12,900	12,620	(1.25)	547	3M	36B
1401/06/23	12,390	12,390	12,810	12,780	4.75	1,286	13M	170B
1401/06/22	12,370	12,040	12,470	12,200	0.08	592	4M	50B
1401/06/21	12,210	12,000	12,390	12,190	(2.09)	629	3M	38B
1401/06/20	12,950	12,120	12,950	12,450	(1.03)	748	6M	69B
1401/06/19	12,610	12,180	12,730	12,580	3.71	1,792	17M	210B
1401/06/16	12,130	12,130	12,130	12,130	4.93	445	10M	125B
1401/06/08	11,160	11,160	11,830	11,560	0.52	846	10M	115B
1401/06/07	11,290	11,020	11,900	11,500	0.17	730	4M	48B
1401/06/06	11,290	11,290	11,760	11,480	(2.38)	849	5M	59B
1401/06/05	11,740	11,450	11,800	11,760	4.63	1,091	12M	138B
1401/06/02	10,900	10,900	11,420	11,240	3.31	1,229	17M	192B
1401/06/01	10,400	10,400	10,970	10,880	4.11	1,019	11M	119B
1401/05/31	10,280	10,250	10,720	10,450	1.75	762	7M	77B
1401/05/30	10,400	10,070	10,680	10,270	(0.68)	563	3M	32B
1401/05/29	10,520	10,110	10,900	10,340	(2.27)	2,107	44M	459B
1401/05/26	10,400	10,400	10,590	10,580	4.86	891	10M	104B
1401/05/25	9,880	9,770	10,190	10,090	3.91	713	5M	51B
1401/05/24	9,300	9,300	9,850	9,710	2.97	520	4M	38B
1401/05/23	9,590	9,170	9,600	9,430	(0.74)	366	3M	24B
1401/05/22	9,430	9,350	9,510	9,500	4.86	472	5M	46B
1401/05/19	8,970	8,930	9,340	9,060	1.00	205	1M	12B
1401/05/18	8,900	8,710	9,200	8,970	0.79	288	3M	24B
1401/05/15	8,780	8,700	9,060	8,900	3.01	386	2M	18B
1401/05/12	9,000	8,590	9,200	8,640	(4.42)	663	7M	61B
1401/05/11	9,490	8,900	9,550	9,040	(2.59)	313	2M	14B
1401/05/10	9,210	8,830	9,450	9,280	1.09	265	1M	13B
1401/05/09	9,480	9,060	9,880	9,180	(3.67)	451	3M	27B
1401/05/08	9,450	9,000	9,580	9,530	4.38	441	4M	34B
1401/05/05	9,030	8,890	9,160	9,130	4.58	311	3M	23B
1401/05/04	8,730	8,190	8,840	8,730	3.68	365	2M	20B
1401/05/03	8,800	8,360	8,800	8,420	(4.32)	180	2M	17B
1401/04/28	9,050	8,360	9,050	8,800	0.92	437	2M	18B
1401/04/26	8,680	8,680	8,990	8,720	(4.49)	481	5M	44B
1401/04/25	9,740	9,100	9,740	9,130	(4.6)	364	2M	19B
1401/04/22	9,710	9,400	9,980	9,570	(1.44)	350	1M	14B
1401/04/21	9,800	9,690	10,000	9,710	(4.71)	421	4M	35B
1401/04/20	10,310	10,140	10,600	10,190	(4.5)	393	7M	70B
1401/04/18	10,710	10,390	10,980	10,670	(0.09)	348	3M	32B
1401/04/15	10,440	10,440	10,820	10,680	2.01	525	4M	39B
1401/04/14	10,270	10,270	10,570	10,470	1.45	431	4M	37B
1401/04/13	10,310	10,240	10,540	10,320	0.29	424	4M	42B
1401/04/12	10,690	10,000	10,690	10,290	(2.19)	461	3M	29B
1401/04/11	11,000	10,350	11,200	10,520	(3.4)	627	3M	34B
1401/04/08	10,760	10,740	11,100	10,890	1.49	741	6M	61B
1401/04/07	10,360	10,360	10,830	10,730	3.97	947	6M	69B
1401/04/06	9,990	9,990	10,440	10,320	3.72	610	6M	66B
1401/04/05	10,160	9,850	10,360	9,950	(3.96)	609	5M	53B
1401/04/04	10,300	10,000	10,530	10,360	2.07	767	9M	92B
1401/04/01	10,100	9,830	10,220	10,150	4.21	826	7M	71B
1401/03/31	9,350	9,340	9,790	9,740	4.39	695	5M	48B
1401/03/30	9,740	9,130	9,740	9,330	(2.51)	705	5M	42B
1401/03/29	9,580	9,500	9,990	9,570	(4.2)	785	4M	40B
1401/03/28	10,210	9,700	10,340	9,990	(2.15)	655	3M	33B
1401/03/25	10,800	10,000	10,800	10,210	(2.67)	670	3M	32B
1401/03/24	10,460	10,250	10,740	10,490	0.29	785	6M	66B
1401/03/23	11,180	10,410	11,180	10,460	(4.47)	1,790	18M	188B
1401/03/22	10,990	10,620	11,150	10,950	2.72	935	7M	80B
1401/03/21	11,470	10,390	11,470	10,660	(2.47)	1,704	13M	140B
1401/03/18	10,790	10,610	10,950	10,930	4.79	1,373	12M	135B
1401/03/17	10,050	10,030	10,510	10,430	4.20	1,421	13M	135B
1401/03/16	9,870	9,710	10,300	10,010	2.04	1,315	9M	91B
1401/03/11	9,450	9,450	9,870	9,810	4.36	1,224	11M	109B
1401/03/10	9,370	9,310	9,600	9,400	0.86	524	6M	59B
1401/03/09	9,310	9,250	9,530	9,320	0.76	848	18M	165B
1401/03/08	9,470	9,200	9,500	9,250	0.11	875	19M	177B
1401/03/07	9,210	9,100	9,500	9,240	(0.22)	709	9M	86B
1401/03/04	9,040	9,040	9,380	9,260	3.35	500	4M	41B
1401/03/03	8,940	8,760	9,190	8,960	0.22	625	5M	45B
1401/03/02	9,390	8,890	9,390	8,940	(4.39)	509	6M	51B
1401/03/01	9,570	9,100	9,600	9,350	(2.2)	720	5M	43B
1401/02/31	9,500	9,350	9,770	9,560	1.16	723	8M	81B
1401/02/28	9,550	9,290	9,600	9,450	0.43	725	7M	67B
1401/02/27	9,220	9,100	9,530	9,410	1.95	881	8M	74B
1401/02/26	9,150	9,080	9,410	9,230	1.88	783	5M	50B
1401/02/25	8,710	8,710	9,350	9,060	1.46	1,126	10M	91B
1401/02/24	9,110	8,770	9,280	8,930	(1.76)	1,267	8M	74B
1401/02/21	8,790	8,790	9,200	9,090	0.44	1,460	14M	128B
1401/02/20	9,450	8,980	9,650	9,050	(4.23)	1,734	13M	120B
1401/02/19	9,420	9,410	9,600	9,450	0.43	182	2M	21B
1401/02/12	9,530	9,320	9,880	9,410	(4.08)	1,697	13M	126B
1401/02/11	9,860	9,610	9,950	9,810	(0.41)	1,290	9M	90B
1401/02/10	9,710	9,710	9,950	9,850	1.44	1,206	8M	76B
1401/02/07	9,490	9,480	9,920	9,710	2.64	1,420	8M	80B
1401/02/06	9,600	9,400	9,600	9,460	1.07	1,255	9M	87B
1401/02/05	9,490	9,240	9,490	9,360	1.30	1,161	9M	86B
1401/02/04	9,600	9,120	9,600	9,240	(3.14)	1,334	10M	97B
1401/01/31	9,580	9,460	9,780	9,540	0.95	549	3M	33B
1401/01/30	9,120	9,120	9,580	9,450	3.50	2,220	21M	202B
1401/01/29	9,260	8,680	9,440	9,130	0.0	2,075	53M	480B
1401/01/28	8,930	8,920	9,320	9,130	2.82	1,564	18M	167B
1401/01/27	8,980	8,670	9,030	8,880	2.42	1,547	15M	136B
1401/01/24	8,200	8,140	8,690	8,670	4.71	2,033	40M	350B
1401/01/23	8,520	8,110	8,560	8,280	0.98	1,366	12M	98B
1401/01/22	8,000	7,800	8,310	8,200	3.54	1,728	16M	134B
1401/01/21	8,000	7,700	8,090	7,920	(0.38)	1,578	13M	104B
1401/01/20	7,800	7,600	8,130	7,950	1.92	1,434	13M	100B
1401/01/17	7,890	7,460	8,040	7,800	0.26	1,335	9M	71B
1401/01/16	7,680	7,400	7,920	7,780	2.37	1,211	9M	72B
1401/01/15	7,750	7,510	7,940	7,600	(3.8)	2,302	22M	169B
1401/01/14	8,050	7,850	8,300	7,900	(4.36)	3,117	24M	193B
1401/01/10	8,400	8,060	8,490	8,260	(1.55)	1,127	9M	75B
1401/01/09	8,080	7,910	8,500	8,390	3.58	1,647	15M	125B
1401/01/08	8,250	7,960	8,250	8,100	1.38	1,354	11M	88B
1401/01/07	8,340	7,890	8,450	7,990	(3.73)	2,326	21M	165B
1401/01/06	8,380	8,290	8,650	8,300	(4.82)	952	12M	103B
1400/12/28	8,900	8,310	8,950	8,720	2.23	1,379	9M	78B
1400/12/25	8,570	8,250	8,610	8,530	4.02	1,268	10M	89B
1400/12/24	8,220	8,010	8,220	8,200	4.73	1,833	21M	173B
1400/12/23	7,830	7,680	7,830	7,830	4.96	488	7M	54B
1400/12/22	6,950	6,950	7,640	7,460	2.47	1,752	22M	161B
1400/12/21	7,450	7,150	7,610	7,280	(3.19)	1,266	14M	105B
1400/12/18	7,310	7,310	7,660	7,520	3.01	1,665	16M	123B
1400/12/17	7,490	7,100	7,490	7,300	1.67	1,357	16M	116B
1400/12/16	7,120	7,120	7,440	7,180	(4.14)	5,067	67M	481B
1400/12/15	7,460	7,460	7,460	7,490	(4.59)	162	2M	13B
1400/12/14	8,310	7,830	8,310	7,850	(4.73)	1,132	12M	98B
1400/12/11	8,000	8,000	8,350	8,240	1.73	1,419	19M	154B
1400/12/09	8,150	8,000	8,300	8,100	1.63	1,624	12M	99B
1400/12/08	7,950	7,510	8,150	7,970	2.57	2,250	21M	170B
1400/12/07	7,560	7,510	7,850	7,770	3.88	2,779	33M	253B
1400/12/04	7,590	7,470	7,590	7,480	(4.83)	2,060	48M	358B
1400/12/03	8,250	7,560	8,290	7,860	(1.13)	1,242	13M	104B
1400/12/02	7,790	7,700	7,990	7,950	4.47	1,527	15M	117B
1400/12/01	7,490	7,310	7,630	7,610	4.68	2,598	30M	225B
1400/11/30	7,220	7,150	7,650	7,270	(3.32)	2,917	41M	298B
1400/11/27	7,870	7,130	7,870	7,520	0.27	4,013	51M	383B
1400/11/25	7,400	7,360	7,520	7,500	4.60	1,396	23M	173B
1400/11/17	6,810	6,740	7,240	7,170	3.91	2,869	35M	250B
1400/11/16	6,900	6,610	7,200	6,900	0.44	2,727	28M	194B
1400/11/13	6,880	6,560	6,880	6,870	4.73	3,918	78M	536B
1400/11/12	6,560	6,560	6,560	6,560	4.96	317	3M	21B
1400/11/11	6,250	6,250	6,250	6,250	4.87	315	3M	19B
1400/11/10	5,960	5,880	5,960	5,960	4.93	349	3M	19B
1400/11/09	5,710	5,620	5,710	5,680	4.41	509	14M	77B
1400/11/06	5,350	5,260	5,710	5,440	(1.63)	2,090	33M	179B
1400/11/05	5,490	5,490	5,730	5,530	(4.16)	783	14M	76B
1400/11/04	5,920	5,470	5,940	5,770	0.35	1,980	25M	142B
1400/11/03	5,520	5,420	5,860	5,750	2.86	2,366	34M	197B
1400/11/02	5,630	5,390	5,630	5,590	4.19	3,204	47M	262B
1400/10/29	5,258	5,200	5,374	5,365	4.81	540	9M	48B
1400/10/28	5,050	4,770	5,258	5,119	2.22	1,967	36M	185B
1400/10/20	4,989	4,900	5,032	5,008	4.49	733	10M	49B
1400/10/19	4,700	4,590	4,935	4,793	(2.06)	1,445	30M	143B
1400/10/14	5,121	4,635	5,121	4,894	0.33	3,432	63M	306B
1400/10/13	4,878	4,878	4,878	4,878	4.99	395	17M	81B
1400/10/12	4,690	4,400	4,718	4,646	3.38	2,019	39M	179B
1400/10/11	4,518	4,322	4,518	4,494	4.44	1,991	31M	140B
1400/10/08	4,293	4,090	4,411	4,303	2.43	1,605	36M	153B
1400/10/07	4,130	4,062	4,239	4,201	4.04	976	17M	73B
1400/10/06	4,030	3,902	4,057	4,038	4.50	807	13M	54B
1400/10/05	3,750	3,710	3,895	3,864	4.15	789	15M	56B
1400/10/04	3,728	3,556	3,728	3,710	4.48	795	13M	49B
1400/10/01	3,550	3,301	3,555	3,551	4.87	266	6M	21B
1400/09/30	3,365	3,253	3,412	3,386	4.18	359	6M	20B
1400/09/29	3,154	3,154	3,370	3,250	1.03	376	5M	15B
1400/09/28	3,210	3,140	3,352	3,217	(2.04)	503	5M	16B
1400/09/27	3,102	3,102	3,390	3,284	1.23	269	4M	12B
1400/09/24	3,275	3,190	3,380	3,244	(0.95)	306	3M	11B
1400/09/23	3,252	3,230	3,349	3,275	(0.94)	276	4M	13B
1400/09/22	3,225	3,223	3,358	3,306	(2.54)	776	13M	41B
1400/09/21	3,390	3,309	3,480	3,392	(2.61)	150	2M	8B
1400/09/20	3,411	3,411	3,590	3,483	(0.2)	249	3M	10B
1400/09/17	3,460	3,381	3,600	3,490	0.17	554	10M	36B
1400/09/16	3,553	3,376	3,643	3,484	(1.94)	337	4M	13B
1400/09/15	3,598	3,364	3,624	3,553	2.01	518	7M	24B
1400/09/14	3,382	3,260	3,586	3,483	1.96	473	7M	23B
1400/09/13	3,540	3,382	3,670	3,416	(4.02)	434	7M	23B
1400/09/10	3,401	3,401	3,568	3,559	4.71	695	12M	44B
1400/09/09	3,314	3,232	3,497	3,399	1.28	417	6M	21B
1400/09/08	3,421	3,314	3,507	3,356	(3.78)	522	8M	26B
1400/09/07	3,450	3,447	3,670	3,488	(3.86)	446	5M	19B
1400/09/06	3,701	3,525	3,740	3,628	(2.21)	295	3M	11B
1400/09/03	3,700	3,551	3,790	3,710	1.20	522	6M	22B
1400/09/02	3,645	3,555	3,768	3,666	(1.32)	564	6M	23B
1400/09/01	3,670	3,600	3,790	3,715	0.81	511	4M	16B
1400/08/30	3,686	3,613	3,889	3,685	(3.1)	769	10M	36B
1400/08/29	3,830	3,762	3,950	3,803	(3.96)	380	4M	14B
1400/08/26	3,925	3,850	4,070	3,960	(1.54)	656	8M	32B
1400/08/25	4,055	3,925	4,131	4,022	(2.64)	560	7M	28B
1400/08/24	3,962	3,962	4,290	4,131	0.10	1,121	16M	67B
1400/08/23	4,035	3,960	4,226	4,127	2.53	1,461	20M	83B
1400/08/22	3,900	3,879	4,072	4,025	3.76	1,054	21M	86B
1400/08/19	3,879	3,879	3,879	3,879	4.98	168	4M	17B
1400/08/15	3,600	3,600	3,710	3,695	4.56	275	6M	22B
1400/08/12	3,544	3,400	3,544	3,534	4.68	401	7M	26B
1400/08/11	3,238	3,238	3,399	3,376	4.26	509	10M	35B
1400/08/10	3,084	3,084	3,399	3,238	(0.25)	654	10M	33B
1400/08/09	3,170	3,132	3,170	3,246	(1.52)	155	1M	4B
1400/08/08	3,350	3,223	3,490	3,296	(2.83)	436	6M	19B
1400/08/05	3,325	3,325	3,509	3,392	(1.05)	570	7M	23B
1400/08/04	3,390	3,386	3,570	3,428	(3.82)	667	10M	34B
1400/08/03	3,679	3,556	3,679	3,564	(4.78)	282	7M	26B
1400/08/01	4,000	3,730	4,000	3,743	(4.66)	510	12M	44B
1400/07/28	3,806	3,806	4,044	3,926	1.11	766	7M	29B
1400/07/27	4,051	3,855	4,060	3,883	(4.29)	1,362	25M	96B
1400/07/26	4,190	4,051	4,190	4,057	(4.85)	401	5M	22B
1400/07/25	4,469	4,180	4,480	4,264	(3.07)	907	12M	53B
1400/07/24	4,100	4,100	4,413	4,399	4.66	1,621	34M	151B
1400/07/21	4,000	4,000	4,301	4,203	1.62	1,160	16M	67B
1400/07/20	4,158	3,900	4,250	4,136	2.17	1,457	24M	101B
1400/07/19	3,781	3,781	4,068	4,048	4.46	792	15M	59B
1400/07/18	3,880	3,843	3,995	3,875	(4.2)	750	14M	55B
1400/07/17	4,250	3,957	4,250	4,045	(2.88)	595	8M	32B
1400/07/14	4,170	3,960	4,203	4,165	4.05	1,202	19M	79B
1400/07/12	3,999	3,880	4,027	4,003	4.35	857	11M	45B
1400/07/11	3,681	3,650	3,950	3,836	1.54	1,329	19M	71B
1400/07/10	3,880	3,716	3,985	3,778	(3.4)	1,513	17M	64B
1400/07/07	4,058	3,889	4,058	3,911	(4.45)	1,317	18M	72B
1400/07/06	4,300	4,053	4,300	4,093	(4.06)	664	10M	43B
1400/07/04	4,299	4,155	4,402	4,266	(0.77)	777	10M	41B
1400/07/03	4,350	4,110	4,480	4,299	(0.26)	1,141	14M	60B
1400/06/31	4,600	4,177	4,600	4,310	(1.96)	1,517	22M	97B
1400/06/30	4,463	4,237	4,463	4,396	3.41	2,096	32M	142B
1400/06/29	4,050	4,050	4,296	4,251	3.89	936	13M	54B
1400/06/28	4,210	4,062	4,210	4,092	(4.28)	641	13M	53B
1400/06/27	4,500	4,190	4,500	4,275	(1.38)	954	22M	94B
1400/06/24	4,500	4,215	4,500	4,335	(0.37)	1,628	17M	74B
1400/06/23	4,020	4,020	4,374	4,351	4.44	1,774	23M	98B
1400/06/22	4,260	4,134	4,420	4,166	(4.25)	1,524	31M	131B
1400/06/21	4,380	4,164	4,480	4,351	(6.93)	1,743	22M	97B
1400/06/17	4,630	4,500	4,817	4,675	1.90	1,192	18M	83B
1400/06/16	4,320	4,236	4,679	4,588	2.94	4,054	69M	319B
1400/06/15	4,488	4,221	4,488	4,457	4.26	2,458	69M	310B
1400/06/14	4,240	4,130	4,313	4,275	4.07	1,839	50M	212B
1400/06/13	4,108	4,108	4,108	4,108	4.98	455	8M	31B
1400/06/10	3,850	3,713	3,997	3,913	2.78	1,473	26M	101B
1400/06/09	3,790	3,640	3,930	3,807	(0.63)	1,965	31M	116B
1400/06/08	3,799	3,708	3,989	3,831	(1.84)	2,458	42M	160B
1400/06/07	3,997	3,798	4,090	3,903	8.96	3,903	59M	232B
1400/06/01	3,650	3,463	3,650	3,582	1.59	1,556	24M	87B
1400/05/31	3,440	3,373	3,541	3,526	4.54	1,918	27M	93B
1400/05/24	3,300	3,261	3,449	3,373	1.96	1,229	13M	45B
1400/05/23	3,409	3,251	3,410	3,308	(3.1)	1,619	19M	63B
1400/05/20	3,459	3,351	3,480	3,414	(0.81)	1,821	21M	70B
1400/05/19	3,400	3,345	3,494	3,442	3.08	1,341	14M	47B
1400/05/18	3,349	3,285	3,400	3,339	2.87	1,553	19M	64B
1400/05/17	3,150	3,100	3,285	3,246	3.74	1,274	17M	54B
1400/05/16	3,150	3,065	3,247	3,129	(2.04)	1,847	21M	66B
1400/05/13	3,250	3,115	3,315	3,194	0.03	1,527	16M	51B
1400/05/12	3,234	3,151	3,300	3,193	(3.18)	1,344	14M	45B
1400/05/11	3,340	3,265	3,433	3,298	(4.02)	1,881	23M	76B
1400/05/10	3,610	3,354	3,610	3,436	(2.66)	1,755	18M	64B
1400/05/09	3,440	3,400	3,574	3,530	3.70	2,440	30M	107B
1400/05/06	3,392	3,380	3,526	3,404	(4.3)	2,668	34M	115B
1400/05/05	3,580	3,526	3,700	3,557	(4.15)	2,057	23M	81B
1400/05/04	3,763	3,600	3,769	3,711	(3.28)	444	6M	22B
1400/04/28	3,941	3,775	3,941	3,837	(1.89)	2,952	29M	112B
1400/04/27	4,000	3,892	4,080	3,911	(4.52)	2,827	32M	124B
1400/04/26	4,250	4,006	4,250	4,096	(1.23)	2,200	20M	83B
1400/04/23	4,056	4,040	4,258	4,147	0.78	2,439	26M	110B
1400/04/22	4,190	4,010	4,200	4,115	(1.51)	2,015	19M	78B
1400/04/21	4,196	4,112	4,280	4,178	0.58	2,164	23M	95B
1400/04/20	4,107	4,107	4,239	4,154	(0.95)	2,385	24M	98B
1400/04/19	4,100	4,100	4,248	4,194	2.39	2,133	20M	84B
1400/04/16	4,110	4,062	4,220	4,096	(1.63)	2,221	23M	96B
1400/04/15	4,200	4,075	4,316	4,164	(1.09)	3,229	31M	127B
1400/04/14	4,170	4,100	4,335	4,210	(0.57)	2,991	32M	136B
1400/04/13	4,444	4,050	4,444	4,234	(0.26)	5,075	50M	213B
1400/04/12	3,990	3,990	4,396	4,245	1.39	9,098	123M	521B
1400/04/09	4,170	4,140	4,290	4,187	(3.9)	2,322	39M	162B
1400/04/07	4,162	4,162	4,162	4,357	(0.55)	73	365K	2B
1400/04/06	4,189	4,189	4,189	4,381	(0.64)	62	425K	2B
1400/04/05	4,218	4,218	4,218	4,409	(0.68)	96	461K	2B
1400/04/02	4,234	4,234	4,234	4,439	(0.38)	60	251K	1B
1400/04/01	4,248	4,248	4,248	4,456	(0.34)	58	226K	959M
1400/03/31	4,266	4,266	4,266	4,471	(0.42)	25	284K	1B
1400/03/30	4,269	4,269	4,269	4,490	(0.07)	14	39K	166M
1400/03/29	4,277	4,277	4,277	4,493	(0.2)	22	129K	553M
1400/03/26	4,158	4,158	4,158	4,502	(2.55)	111	828K	3B
1400/03/25	4,391	4,391	4,391	4,620	(0.04)	10	26K	116M
1400/03/24	4,393	4,393	4,393	4,622	(0.04)	9	24K	103M
1400/03/23	4,394	4,394	4,394	4,624	(0.02)	5	17K	74M
1400/03/22	4,399	4,399	4,399	4,625	(0.11)	9	63K	278M
1400/03/19	4,401	4,401	4,401	4,630	(0.04)	7	34K	149M
1400/03/18	4,404	4,404	4,404	4,632	(0.06)	17	37K	164M
1400/03/17	4,406	4,406	4,406	4,635	(0.04)	13	26K	114M
1400/03/12	4,422	4,422	4,422	4,637	(0.37)	15	235K	1B
1400/03/11	4,423	4,423	4,423	4,654	(0.02)	7	9K	38M
1400/03/10	4,424	4,424	4,424	4,655	(0.02)	5	7K	31M
1400/03/09	4,462	4,462	4,462	4,656	(0.85)	30	550K	2B
1400/03/08	4,470	4,470	4,470	4,696	(0.19)	32	119K	531M
1400/03/05	4,489	4,489	4,489	4,705	(0.42)	11	268K	1B
1400/03/04	4,490	4,490	4,490	4,725	(0.02)	7	17K	78M
1400/03/03	4,492	4,492	4,492	4,726	(0.04)	3	22K	100M
1400/03/02	4,503	4,503	4,503	4,728	(0.23)	6	148K	667M
1400/03/01	4,510	4,510	4,510	4,739	(0.17)	3	109K	491M
1400/02/29	4,511	4,511	4,511	4,747	(0.02)	2	8K	38M
1400/02/28	4,512	4,512	4,512	4,748	(0.02)	5	15K	70M
1400/02/27	4,338	4,338	4,338	4,749	(1.47)	97	457K	2B
1400/02/26	4,580	4,580	4,580	4,820	(0.02)	1	7K	32M
1400/02/25	4,582	4,582	4,582	4,821	(0.04)	8	28K	127M
1400/02/22	4,680	4,680	4,680	4,823	(0.02)	10	44K	206M
1400/02/21	4,680	4,680	4,680	4,824	0.0	7	23K	107M
1400/02/20	4,680	4,680	4,680	4,824	0.0	11	32K	150M
1400/02/19	4,680	4,680	4,680	4,824	0.0	2	11K	52M
1400/02/18	4,680	4,680	4,680	4,824	0.0	7	21K	96M
1400/02/15	4,681	4,681	4,681	4,824	(0.02)	12	69K	323M
1400/02/13	4,681	4,681	4,681	4,825	0.0	5	6K	27M
1400/02/12	4,541	4,541	4,541	4,825	(0.1)	44	185K	842M
1400/02/11	4,690	4,690	4,690	4,830	0.0	6	17K	77M
1400/02/08	4,690	4,690	4,690	4,830	0.0	18	141K	663M
1400/02/07	4,690	4,690	4,690	4,830	0.0	16	49K	230M
1400/02/06	4,690	4,690	4,690	4,830	0.0	4	12K	55M
1400/02/05	4,690	4,690	4,690	4,830	0.0	8	153K	718M
1400/02/04	4,700	4,700	4,700	4,830	(0.21)	24	714K	3B
1400/02/01	4,710	4,710	4,710	4,840	(0.21)	25	628K	3B
1400/01/31	4,760	4,760	4,760	4,850	0.0	11	80K	379M
1400/01/30	4,760	4,760	4,760	4,850	0.0	3	45K	215M
1400/01/29	4,760	4,760	4,760	4,850	0.0	9	11K	54M
1400/01/28	4,760	4,760	4,760	4,850	0.0	13	300K	1B
1400/01/23	4,760	4,760	4,760	4,850	0.0	14	159K	756M
1400/01/22	4,760	4,760	4,760	4,850	0.0	15	271K	1B
1400/01/21	4,760	4,760	4,760	4,850	0.0	21	100K	478M
1400/01/18	4,760	4,760	4,760	4,850	0.0	11	157K	746M
1400/01/17	4,760	4,760	4,760	4,850	0.0	30	253K	1B
1400/01/16	4,760	4,760	4,760	4,850	0.0	31	461K	2B
1400/01/15	4,760	4,760	4,760	4,850	0.0	25	389K	2B
1400/01/14	4,760	4,760	4,760	4,850	0.0	56	419K	2B
1400/01/11	4,770	4,770	4,770	4,850	(0.21)	84	693K	3B
1400/01/10	4,800	4,780	4,810	4,860	(0.21)	239	2M	8B
1400/01/08	5,060	4,800	5,060	4,870	(0.41)	1,752	18M	87B
1400/01/07	4,710	4,710	5,060	4,890	1.88	4,022	37M	182B
1399/12/27	4,720	4,720	4,720	4,800	(0.21)	149	1M	6B
1399/12/26	4,740	4,740	4,740	4,810	(0.41)	143	2M	9B
1399/12/25	4,740	4,740	4,740	4,830	0.0	50	312K	1B
1399/12/24	4,750	4,750	4,750	4,830	(0.21)	75	971K	5B
1399/12/23	4,750	4,750	4,750	4,840	0.0	36	230K	1B
1399/12/20	4,750	4,750	4,750	4,840	0.0	31	236K	1B
1399/12/19	4,760	4,760	4,760	4,840	(0.21)	97	1M	5B
1399/12/18	4,760	4,760	4,760	4,850	0.0	58	436K	2B
1399/12/17	4,760	4,760	4,760	4,850	0.0	51	384K	2B
1399/12/16	4,760	4,760	4,760	4,850	0.0	27	422K	2B
1399/12/13	4,760	4,760	4,760	4,850	0.0	38	245K	1B
1399/12/12	4,760	4,760	4,760	4,850	0.0	64	434K	2B
1399/12/11	4,760	4,760	4,760	4,850	0.0	52	420K	2B
1399/12/10	4,760	4,760	4,760	4,850	0.0	15	187K	888M
1399/12/09	4,760	4,760	4,760	4,850	0.0	29	443K	2B
1399/12/06	4,770	4,770	4,770	4,850	(0.21)	116	1M	7B
1399/12/05	4,780	4,780	4,780	4,860	(0.21)	62	970K	5B
1399/12/04	4,780	4,780	4,780	4,870	0.0	18	69K	332M
1399/12/03	4,780	4,780	4,780	4,870	0.0	47	350K	2B
1399/12/02	4,790	4,790	4,790	4,870	(0.2)	91	1M	6B
1399/11/29	4,810	4,810	4,810	4,880	(0.41)	203	2M	9B
1399/11/28	4,820	4,820	4,820	4,900	(0.2)	191	2M	7B
1399/11/27	4,950	4,910	5,000	4,910	(2.0)	697	10M	51B
1399/11/26	5,250	4,950	5,250	5,010	(0.79)	2,372	29M	147B
1399/11/25	5,110	4,900	5,140	5,050	4.12	4,094	50M	252B
1399/11/21	5,000	4,790	5,050	4,850	(3.77)	5,852	87M	422B
1399/11/20	5,200	5,000	5,320	5,040	(4.18)	2,769	37M	186B
1399/11/19	5,040	5,040	5,520	5,260	(0.75)	6,087	74M	392B
1399/11/18	5,300	5,230	5,410	5,300	(3.64)	524	8M	43B
1399/11/15	5,440	5,440	5,870	5,500	(3.85)	3,598	61M	337B
1399/11/14	5,720	5,720	5,720	5,720	(4.98)	555	9M	51B
1399/11/13	5,970	5,810	6,370	6,020	(1.47)	6,482	65M	390B
1399/11/12	6,170	5,880	6,170	6,110	3.91	10,190	130M	795B
1399/11/11	5,960	5,960	5,960	5,880	3.52	448	6M	38B
1399/11/08	5,470	5,300	5,840	5,680	1.97	4,118	49M	281B
1399/11/07	5,720	5,250	5,720	5,570	2.20	6,012	90M	502B
1399/11/06	5,240	5,060	5,580	5,450	2.44	3,410	46M	249B
1399/11/05	5,460	4,940	5,460	5,320	2.31	8,068	125M	665B
1399/11/04	5,260	5,260	5,260	5,200	3.79	380	8M	39B
1399/11/01	4,730	4,730	5,210	5,010	0.80	4,647	78M	392B
1399/10/30	4,970	4,970	4,970	4,970	(4.97)	489	10M	52B
1399/10/29	5,060	5,060	5,060	5,230	(1.69)	73	3M	16B
1399/10/27	5,180	5,180	5,180	5,320	(2.39)	311	4M	22B
1399/10/24	5,500	5,110	5,560	5,450	2.83	9,849	131M	713B
1399/10/23	5,300	5,300	5,300	5,300	4.95	997	14M	77B
1399/10/22	5,050	4,850	5,090	5,050	4.12	2,957	39M	198B
1399/10/21	4,850	4,850	4,850	4,850	4.98	894	13M	64B
1399/10/20	4,350	4,280	4,650	4,620	4.29	2,088	32M	149B
1399/10/17	4,640	4,410	4,770	4,430	(4.53)	2,188	26M	114B
1399/10/16	4,680	4,610	4,820	4,640	(4.33)	3,154	35M	163B
1399/10/15	4,930	4,690	5,030	4,850	0.0	3,567	38M	182B
1399/10/14	4,790	4,670	4,900	4,850	3.85	4,858	61M	296B
1399/10/13	4,750	4,400	4,750	4,670	3.09	3,840	60M	281B
1399/10/10	4,620	4,360	4,740	4,530	(1.09)	2,636	33M	151B
1399/10/09	4,630	4,550	4,730	4,580	(4.18)	2,222	30M	139B
1399/10/08	4,790	4,620	4,970	4,780	0.84	3,657	41M	197B
1399/10/07	4,740	4,610	4,750	4,740	4.64	3,697	65M	308B
1399/10/06	4,400	4,340	4,600	4,530	3.19	1,625	25M	114B
1399/10/03	4,450	4,290	4,480	4,390	0.69	2,256	20M	87B
1399/10/02	4,370	4,250	4,440	4,360	0.46	2,459	27M	120B
1399/10/01	4,360	4,240	4,540	4,340	(2.69)	2,106	23M	99B
1399/09/30	4,670	4,340	4,680	4,460	(2.19)	1,905	20M	89B
1399/09/29	4,400	4,380	4,590	4,560	4.11	2,072	32M	145B
1399/09/26	4,370	4,370	4,470	4,380	(4.58)	1,967	22M	98B
1399/09/25	4,500	4,500	4,500	4,590	(2.96)	145	6M	27B
1399/09/24	4,690	4,600	4,960	4,730	(2.27)	2,006	21M	102B
1399/09/23	4,990	4,810	5,010	4,840	(4.35)	1,991	20M	96B
1399/09/22	5,080	4,880	5,140	5,060	3.27	3,719	41M	209B
1399/09/19	4,700	4,700	4,930	4,900	4.26	2,768	34M	165B
1399/09/18	4,730	4,550	4,840	4,700	(0.63)	2,881	35M	165B
1399/09/17	4,760	4,540	4,760	4,730	4.19	4,461	87M	413B
1399/09/16	4,600	4,600	4,600	4,540	3.42	477	8M	38B
1399/09/15	4,200	4,170	4,460	4,390	3.29	1,518	20M	90B
1399/09/12	4,110	4,110	4,390	4,250	(0.93)	2,103	20M	86B
1399/09/11	4,360	4,220	4,420	4,290	(3.38)	2,867	30M	131B
1399/09/10	4,560	4,280	4,630	4,440	(0.89)	4,377	50M	221B
1399/09/09	4,490	4,320	4,490	4,480	4.67	2,286	32M	141B
1399/09/08	4,260	4,130	4,290	4,280	4.65	1,320	30M	127B
1399/09/05	3,820	3,820	4,130	4,090	3.81	1,740	33M	133B
1399/09/04	3,950	3,760	4,060	3,940	0.25	2,252	25M	97B
1399/09/03	3,960	3,880	4,100	3,930	(3.68)	3,364	54M	211B
1399/09/02	4,140	4,060	4,240	4,080	(4.45)	1,632	21M	84B
1399/09/01	4,420	4,140	4,420	4,270	(1.84)	2,772	31M	132B
1399/08/28	4,300	4,190	4,490	4,350	0.46	4,841	53M	232B
1399/08/27	4,440	4,220	4,440	4,330	(0.46)	1,277	17M	72B
1399/08/24	4,300	4,300	4,490	4,350	(3.76)	4,670	64M	280B
1399/08/21	4,320	4,320	4,320	4,520	(0.44)	108	919K	4B
1399/08/20	4,330	4,330	4,330	4,540	(0.22)	43	304K	1B
1399/08/19	4,340	4,340	4,340	4,550	(0.22)	37	288K	1B
1399/08/18	4,340	4,340	4,340	4,560	0.0	18	69K	299M
1399/08/17	4,340	4,340	4,340	4,560	0.0	33	133K	575M
1399/08/14	4,350	4,350	4,350	4,560	(0.22)	91	374K	2B
1399/08/12	4,360	4,360	4,360	4,570	(0.22)	59	327K	1B
1399/08/11	4,370	4,370	4,370	4,580	(0.22)	57	560K	2B
1399/08/10	4,400	4,400	4,400	4,590	(0.86)	237	2M	8B
1399/08/07	4,420	4,420	4,420	4,630	(0.43)	103	765K	3B
1399/08/06	4,420	4,420	4,420	4,650	0.0	47	229K	1B
1399/08/05	4,430	4,430	4,430	4,650	(0.21)	73	300K	1B
1399/08/03	4,440	4,440	4,440	4,660	(0.21)	64	374K	2B
1399/07/30	4,800	4,560	5,020	4,670	(2.51)	1,494	15M	68B
1399/07/29	4,670	4,670	4,670	4,790	(2.44)	344	5M	24B
1399/07/28	4,850	4,800	4,970	4,910	(2.77)	420	6M	29B
1399/07/27	5,190	4,810	5,260	5,050	0.40	2,400	21M	106B
1399/07/23	4,760	4,760	5,170	5,030	2.03	2,485	26M	130B
1399/07/22	5,090	4,890	5,110	4,930	(4.09)	2,348	23M	111B
1399/07/21	5,420	5,050	5,430	5,140	(3.2)	2,199	19M	96B
1399/07/20	5,200	5,190	5,330	5,310	4.53	2,192	29M	156B
1399/07/19	5,130	4,960	5,350	5,080	(2.68)	4,293	37M	190B
1399/07/16	5,420	5,130	5,600	5,220	(3.15)	4,619	39M	202B
1399/07/15	5,170	5,170	5,700	5,390	(0.92)	6,022	48M	260B
1399/07/14	5,180	5,180	5,180	5,440	(0.18)	68	270K	1B
1399/07/13	5,190	5,190	5,190	5,450	(0.18)	100	376K	2B
1399/07/12	5,220	5,220	5,220	5,460	(0.55)	275	1M	6B
1399/07/09	5,230	5,230	5,230	5,490	(0.18)	80	294K	2B
1399/07/08	5,230	5,230	5,230	5,500	0.0	38	123K	646M
1399/07/07	5,230	5,230	5,230	5,500	0.0	27	115K	603M
1399/07/06	5,230	5,230	5,230	5,500	0.0	34	64K	333M
1399/07/05	5,240	5,240	5,240	5,500	(0.18)	83	270K	1B
1399/07/02	5,280	5,280	5,280	5,510	(0.72)	178	1M	7B
1399/07/01	5,290	5,290	5,290	5,550	(0.18)	95	460K	2B
1399/06/31	5,300	5,300	5,300	5,560	(0.18)	72	350K	2B
1399/06/24	5,510	5,510	5,510	5,570	(3.8)	704	6M	36B
1399/06/23	5,530	5,530	5,530	5,790	(0.52)	180	749K	4B
1399/06/22	5,850	5,770	6,200	5,820	(4.12)	2,180	17M	101B
1399/06/19	5,840	5,840	5,840	6,070	(1.14)	324	2M	11B
1399/06/18	5,850	5,850	5,850	6,140	(0.16)	54	178K	1B
1399/06/17	5,860	5,860	5,860	6,150	(0.16)	99	250K	1B
1399/06/16	6,150	6,150	6,350	6,160	(4.79)	1,181	11M	70B
1399/06/15	6,250	6,250	6,250	6,470	(1.52)	341	2M	15B
1399/06/12	6,270	6,270	6,270	6,570	(0.45)	150	606K	4B
1399/06/11	6,350	6,350	6,350	6,600	(1.2)	362	2M	11B
1399/06/10	7,140	6,460	7,140	6,680	(1.76)	3,332	30M	201B
1399/06/05	6,660	6,660	6,850	6,800	4.13	1,327	13M	90B
1399/06/04	6,480	6,480	6,750	6,530	(4.25)	5,654	48M	312B
1399/06/03	6,550	6,550	6,550	6,820	(1.02)	246	1M	8B
1399/06/02	6,870	6,870	7,100	6,890	(4.7)	714	7M	45B
1399/06/01	7,400	7,150	7,480	7,230	(3.86)	1,036	6M	46B
1399/05/29	7,500	7,500	7,750	7,520	(4.69)	753	5M	39B
1399/05/28	8,300	7,670	8,390	7,890	(2.23)	5,985	46M	366B
1399/05/27	8,120	8,040	8,360	8,070	(4.61)	2,505	23M	182B
1399/05/26	8,800	8,360	9,150	8,460	(3.86)	2,087	14M	119B
1399/05/25	8,780	8,780	9,050	8,800	(4.76)	2,414	26M	226B
1399/05/22	9,730	8,810	9,730	9,240	(0.32)	5,951	50M	463B
1399/05/21	9,010	9,010	9,290	9,270	4.75	4,874	68M	632B
1399/05/20	9,260	8,800	9,260	8,850	(4.43)	6,262	53M	470B
1399/05/19	9,730	9,170	9,990	9,260	(4.04)	9,637	59M	544B
1399/05/15	9,640	9,640	9,970	9,650	(4.83)	5,324	37M	359B
1399/05/14	10,040	10,040	10,560	10,140	(3.98)	3,223	20M	200B
1399/05/13	10,610	10,480	10,850	10,560	(4.26)	2,762	12M	122B
1399/05/12	11,600	10,500	11,600	11,030	(0.18)	10,055	55M	611B
1399/05/11	10,500	10,500	11,210	11,050	3.46	6,970	64M	710B
1399/05/08	10,680	10,680	10,680	10,680	(4.98)	1,530	9M	91B
1399/05/07	11,830	10,720	11,830	11,240	(0.35)	21,187	181M	2T
1399/05/06	11,280	11,280	11,280	11,280	4.93	1,169	9M	96B
1399/05/05	10,750	10,750	10,750	10,750	4.98	1,022	9M	93B
1399/05/04	10,240	10,240	10,240	10,240	4.92	1,017	7M	69B
1399/05/01	9,760	9,760	9,760	9,760	4.95	1,703	14M	132B
1399/04/31	9,110	8,930	9,430	9,300	3.45	6,687	60M	557B
1399/04/30	8,750	8,430	9,110	8,990	3.57	9,605	75M	670B
1399/04/29	9,100	8,350	9,100	8,680	0.12	11,178	62M	534B
1399/04/28	8,370	8,360	8,780	8,670	3.58	3,779	24M	206B
1399/04/25	8,370	8,370	8,370	8,370	(4.99)	1,756	10M	80B
1399/04/24	8,780	8,780	9,120	8,810	(4.65)	4,662	29M	256B
1399/04/23	9,270	9,240	9,270	9,240	(4.94)	2,345	10M	93B
1399/04/22	9,420	9,100	9,880	9,720	3.29	11,865	58M	565B
1399/04/21	9,200	9,200	9,760	9,410	0.64	2,010	11M	103B
1399/04/17	9,650	9,010	9,650	9,350	(0.64)	10,816	52M	488B
1399/04/16	9,410	9,380	9,410	9,410	4.91	4,011	19M	182B
1399/04/15	8,500	8,500	9,220	8,970	2.05	7,437	45M	405B
1399/04/14	9,200	8,740	9,200	8,790	(4.46)	7,034	39M	346B
1399/04/11	9,320	8,970	9,320	9,200	3.60	8,578	42M	390B
1399/04/10	8,600	8,600	8,920	8,880	4.47	3,978	18M	163B
1399/04/09	8,500	8,490	8,700	8,500	(4.82)	5,769	39M	334B
1399/04/08	9,300	8,860	9,300	8,930	(4.18)	6,161	43M	384B
1399/04/07	9,300	9,170	9,660	9,320	(0.11)	5,908	33M	306B
1399/04/04	9,740	9,150	9,740	9,330	(1.48)	4,289	21M	197B
1399/04/03	9,890	9,150	9,890	9,470	(1.66)	10,699	59M	563B
1399/04/02	9,390	9,100	9,930	9,630	1.16	8,128	53M	507B
1399/04/01	9,800	9,300	9,800	9,520	1.17	7,204	35M	336B
1399/03/31	9,290	9,120	9,490	9,410	4.09	6,014	30M	286B
1399/03/27	8,990	8,730	9,300	9,040	0.89	7,305	35M	316B
1399/03/26	9,290	8,690	9,300	8,960	(1.1)	6,801	33M	293B
1399/03/25	9,300	8,660	9,300	9,060	1.91	6,296	31M	283B
1399/03/24	8,800	8,500	9,070	8,890	2.91	7,094	38M	341B
1399/03/21	8,670	8,470	8,994	8,639	(0.56)	6,822	34M	291B
1399/03/20	8,700	8,527	9,170	8,688	(3.2)	4,251	26M	227B
1399/03/19	9,475	8,573	9,475	8,975	(0.54)	6,451	36M	320B
1399/03/18	9,150	9,150	9,150	9,024	3.55	903	4M	39B
1399/03/17	8,700	8,500	8,736	8,715	4.75	2,362	13M	117B
1399/03/13	8,190	8,000	8,421	8,320	3.74	5,469	32M	267B
1399/03/12	8,188	7,700	8,250	8,020	0.11	3,920	20M	156B
1399/03/11	8,040	7,650	8,200	8,011	1.49	2,018	11M	91B
1399/03/06	8,290	7,650	8,290	7,893	(2.7)	5,091	23M	184B
1399/03/03	7,901	7,900	8,074	8,052	4.71	5,525	38M	307B
1399/02/31	8,000	7,537	8,229	7,690	(3.06)	8,936	50M	384B
1399/02/30	8,494	7,796	8,498	7,933	(3.33)	8,649	48M	380B
1399/02/29	8,200	8,014	8,855	8,206	(2.71)	10,517	69M	564B
1399/02/28	8,297	8,297	8,297	8,435	(3.41)	800	4M	31B
1399/02/27	8,733	8,733	8,733	8,733	(4.99)	1,142	6M	48B
1399/02/24	9,117	9,117	9,530	9,192	(4.21)	7,134	50M	462B
1399/02/23	9,488	9,488	9,488	9,596	(3.92)	989	4M	39B
1399/02/22	10,500	9,793	10,500	9,987	(3.11)	9,653	49M	488B
1399/02/21	10,403	9,650	10,403	10,308	4.04	9,267	51M	525B
1399/02/20	9,908	9,908	9,908	9,908	4.99	2,476	13M	133B
1399/02/17	8,934	8,857	9,765	9,437	1.47	7,669	43M	410B
1399/02/16	9,555	8,701	9,555	9,300	2.20	10,486	62M	573B
1399/02/15	9,000	8,554	9,454	9,100	1.07	10,851	78M	706B
1399/02/14	9,010	8,677	9,010	9,004	4.93	4,822	33M	295B
1399/02/13	8,195	8,195	8,604	8,581	9.94	1,231	9M	80B
1399/02/08	7,777	7,550	7,943	7,805	3.16	3,021	18M	144B
1399/02/07	7,661	7,100	7,661	7,566	3.69	10,927	81M	616B
1399/02/06	7,297	7,297	7,297	7,297	4.99	1,886	15M	112B
1399/02/03	6,900	6,600	7,155	6,950	0.72	8,012	48M	333B
1399/02/02	6,800	6,745	7,070	6,900	2.30	6,293	33M	230B
1399/02/01	6,250	6,250	6,875	6,745	3.01	7,454	49M	334B
1399/01/31	6,716	6,078	6,716	6,548	2.36	9,841	67M	442B
1399/01/30	6,397	6,380	6,397	6,397	4.99	4,338	31M	199B
1399/01/27	5,900	5,882	6,196	6,093	3.25	6,514	38M	231B
1399/01/26	5,807	5,807	6,112	5,901	(3.45)	6,923	41M	242B
1399/01/25	6,490	5,903	6,490	6,112	(1.61)	5,512	36M	218B
1399/01/24	6,180	6,000	6,233	6,212	4.63	3,344	26M	161B
1399/01/23	5,920	5,710	5,992	5,937	4.03	5,080	42M	250B
1399/01/20	5,710	5,598	5,710	5,707	4.93	5,120	41M	236B
1399/01/19	5,200	5,200	5,462	5,439	4.56	2,368	18M	98B
1399/01/18	5,314	5,152	5,370	5,202	(4.08)	6,324	36M	185B
1399/01/17	5,749	5,374	5,749	5,423	(4.12)	7,419	44M	238B
1399/01/16	5,550	5,550	5,750	5,656	2.32	6,829	33M	185B
1399/01/11	5,501	5,473	5,746	5,528	(4.04)	5,295	30M	165B
1399/01/10	5,833	5,571	5,833	5,761	3.69	6,070	41M	237B
1399/01/09	5,556	5,501	5,556	5,556	4.99	1,904	14M	76B
1399/01/06	5,249	5,180	5,339	5,292	4.07	2,691	19M	101B
1399/01/05	5,250	4,935	5,250	5,085	(0.64)	4,107	19M	95B
1398/12/28	5,010	4,851	5,211	5,118	3.12	4,644	21M	108B
1398/12/27	5,020	4,894	5,300	4,963	(3.65)	6,016	31M	155B
1398/12/26	5,093	5,093	5,300	5,151	(3.92)	8,404	53M	275B
1398/12/25	5,153	5,153	5,153	5,361	(1.16)	494	2M	11B
1398/12/24	5,218	5,218	5,218	5,424	(1.24)	615	2M	12B
1398/12/21	5,452	5,452	5,650	5,492	(4.29)	4,142	27M	148B
1398/12/20	5,582	5,582	5,582	5,738	(2.33)	686	4M	21B
1398/12/19	5,682	5,682	5,682	5,875	(1.77)	952	3M	16B
1398/12/17	6,300	5,846	6,300	5,981	(2.8)	6,078	30M	177B
1398/12/14	5,970	5,970	6,210	6,153	4.02	4,004	26M	162B
1398/12/13	5,960	5,799	6,055	5,915	(1.37)	10,334	56M	332B
1398/12/12	6,195	5,820	6,195	5,997	(0.13)	8,630	46M	278B
1398/12/11	5,737	5,737	6,299	6,005	(0.55)	8,083	55M	332B
1398/12/10	6,038	6,038	6,038	6,038	(4.99)	2,272	12M	73B
1398/12/07	6,485	6,160	6,485	6,355	2.88	8,867	51M	324B
1398/12/06	6,177	6,177	6,177	6,177	5.00	1,216	6M	35B
1398/12/05	5,736	5,503	6,022	5,883	7.67	4,884	31M	184B
1398/12/04	5,472	5,339	5,472	5,464	4.83	5,377	43M	236B
1398/12/03	5,012	5,012	5,447	5,212	(1.19)	7,622	57M	295B
1398/11/30	5,290	5,100	5,360	5,275	3.13	5,851	35M	183B
1398/11/29	5,245	4,899	5,252	5,115	2.10	6,766	47M	242B
1398/11/28	4,990	4,861	5,027	5,010	4.64	5,940	56M	281B
1398/11/27	4,630	4,516	4,906	4,788	2.46	7,566	61M	290B
1398/11/26	4,970	4,608	4,970	4,673	(3.65)	6,627	42M	198B
1398/11/23	4,760	4,650	4,979	4,850	2.13	6,398	42M	206B
1398/11/21	5,000	4,590	5,000	4,749	(1.7)	8,307	57M	269B
1398/11/20	4,670	4,652	4,863	4,831	4.30	4,522	43M	207B
1398/11/19	4,674	4,339	4,674	4,632	4.04	6,057	58M	267B
1398/11/16	4,437	4,370	4,473	4,452	4.51	2,499	21M	96B
1398/11/15	4,309	4,105	4,309	4,260	3.80	7,535	73M	310B
1398/11/14	4,081	4,081	4,111	4,104	4.80	1,499	15M	63B
1398/11/13	3,899	3,838	4,050	3,916	(0.53)	5,321	43M	170B
1398/11/12	4,001	3,841	4,074	3,937	(1.45)	5,621	41M	160B
1398/11/08	4,030	3,896	4,129	3,995	(1.09)	4,688	28M	111B
1398/11/07	4,080	3,901	4,169	4,039	(1.15)	4,280	29M	118B
1398/11/06	4,120	3,980	4,147	4,086	3.44	6,905	61M	248B
1398/11/05	3,946	3,800	4,084	3,950	1.49	7,608	56M	221B
1398/11/02	3,909	3,785	3,990	3,892	(1.94)	5,894	40M	157B
1398/11/01	4,017	3,800	4,017	3,969	3.74	8,212	65M	256B
1398/10/30	3,780	3,751	3,848	3,826	4.39	2,626	27M	102B
1398/10/29	3,506	3,506	3,681	3,665	10.56	5,652	58M	213B
1398/10/25	3,369	3,220	3,369	3,315	(1.13)	1,624	16M	52B
1398/10/24	3,469	3,139	3,469	3,353	1.48	3,710	33M	110B
1398/10/23	3,304	3,304	3,304	3,304	4.99	431	4M	14B
1398/10/22	3,147	3,147	3,147	3,147	4.97	235	3M	9B
1398/10/21	2,998	2,998	2,998	2,998	1.97	209	2M	5B
1398/10/18	2,940	2,940	2,940	2,940	(2.0)	298	2M	5B
1398/10/17	3,000	3,000	3,000	3,000	(4.97)	756	6M	19B
1398/10/15	3,157	3,157	3,157	3,157	(5.0)	996	9M	28B
1398/10/14	3,323	3,323	3,323	3,323	(4.98)	248	1M	4B
1398/10/11	3,450	3,450	3,563	3,497	1.54	4,336	32M	111B
1398/10/10	3,592	3,371	3,592	3,444	(2.93)	5,176	39M	134B
1398/10/09	3,573	3,445	3,639	3,548	(0.7)	4,681	34M	121B
1398/10/08	3,690	3,499	3,690	3,573	(1.35)	3,831	28M	101B
1398/10/07	3,555	3,500	3,658	3,622	3.96	5,265	44M	161B
1398/10/04	3,501	3,429	3,555	3,484	1.19	3,014	22M	75B
1398/10/03	3,465	3,360	3,500	3,443	(0.75)	3,230	21M	73B
1398/10/02	3,663	3,354	3,663	3,469	(1.73)	6,078	44M	151B
1398/10/01	3,460	3,455	3,533	3,530	4.90	4,350	46M	162B
1398/09/30	3,320	3,291	3,450	3,365	1.23	4,903	34M	115B
1398/09/27	3,360	3,250	3,388	3,324	1.16	4,214	28M	93B
1398/09/26	3,140	3,140	3,311	3,286	4.19	4,275	36M	117B
1398/09/25	3,198	3,115	3,198	3,154	(0.69)	3,029	18M	56B
1398/09/24	3,142	3,120	3,261	3,176	0.47	3,350	26M	82B
1398/09/23	3,175	3,100	3,215	3,161	(0.41)	4,041	27M	85B
1398/09/20	3,100	3,085	3,240	3,174	(2.07)	2,918	21M	66B
1398/09/19	3,332	3,158	3,332	3,241	(2.5)	4,931	30M	98B
1398/09/18	3,350	3,262	3,400	3,324	0.85	3,822	26M	87B
1398/09/17	3,200	3,141	3,361	3,296	2.58	3,795	25M	84B
1398/09/16	3,248	3,150	3,248	3,213	3.85	4,660	34M	108B
1398/09/13	2,985	2,985	3,119	3,094	4.14	2,157	19M	58B
1398/09/12	2,970	2,880	3,042	2,971	0.20	2,647	20M	60B
1398/09/11	3,079	2,821	3,079	2,965	0.68	4,819	39M	114B
1398/09/10	2,950	2,883	2,977	2,945	3.84	4,528	38M	110B
1398/09/09	2,759	2,759	2,852	2,836	4.38	1,141	12M	33B
1398/09/06	2,740	2,650	2,773	2,717	0.15	2,735	23M	64B
1398/09/05	2,780	2,661	2,800	2,713	(2.41)	2,988	22M	61B
1398/09/04	2,780	2,738	2,841	2,780	1.76	2,735	19M	52B
1398/09/03	2,760	2,701	2,760	2,732	0.55	2,135	18M	50B
1398/09/02	2,700	2,652	2,767	2,717	1.38	2,080	20M	55B
1398/08/29	2,707	2,650	2,729	2,680	1.71	1,734	12M	31B
1398/08/28	2,506	2,506	2,652	2,635	4.32	1,681	19M	49B
1398/08/27	2,480	2,477	2,600	2,526	(2.28)	2,455	19M	48B
1398/08/26	2,582	2,581	2,655	2,585	(4.82)	987	8M	21B
1398/08/25	2,840	2,640	2,840	2,716	(1.7)	2,570	19M	52B
1398/08/22	2,827	2,730	2,827	2,763	(2.09)	1,968	13M	35B
1398/08/21	2,859	2,771	2,878	2,822	1.84	2,502	16M	45B
1398/08/20	2,709	2,662	2,787	2,771	4.37	1,742	18M	49B
1398/08/19	2,718	2,630	2,720	2,655	(2.21)	2,018	14M	38B
1398/08/18	2,800	2,640	2,800	2,715	(0.66)	2,199	15M	41B
1398/08/14	2,745	2,651	2,816	2,733	(1.3)	2,238	18M	49B
1398/08/13	2,888	2,745	2,888	2,769	(4.15)	2,583	20M	55B
1398/08/12	2,900	2,822	3,000	2,889	(1.03)	2,936	23M	65B
1398/08/11	2,995	2,850	2,995	2,919	(2.34)	2,635	21M	61B
1398/08/08	2,989	2,970	2,989	2,989	4.44	192	1M	4B
1398/08/06	2,848	2,769	2,865	2,862	4.87	2,326	26M	73B
1398/08/04	2,635	2,574	2,802	2,729	1.94	3,194	25M	69B
1398/08/01	2,748	2,668	2,778	2,677	(4.67)	2,428	23M	62B
1398/07/30	2,880	2,721	3,007	2,808	(1.96)	6,081	64M	179B
1398/07/29	2,864	2,864	2,864	2,864	(4.98)	1,230	19M	54B
1398/07/28	3,014	3,014	3,014	3,014	(4.98)	279	3M	8B
1398/07/24	3,172	3,172	3,172	3,172	(4.97)	769	9M	29B
1398/07/23	3,330	3,316	3,475	3,338	(4.36)	1,294	19M	65B
1398/07/22	3,552	3,485	3,590	3,490	(4.85)	4,781	18M	64B
1398/07/21	3,818	3,496	3,818	3,668	0.11	2,991	22M	80B
1398/07/20	3,665	3,606	3,672	3,664	4.75	942	8M	31B
1398/07/17	3,410	3,395	3,670	3,498	(2.1)	4,096	45M	157B
1398/07/16	3,670	3,533	3,686	3,573	(3.9)	2,842	23M	82B
1398/07/15	3,800	3,610	3,936	3,718	(2.16)	4,235	35M	129B
1398/07/14	3,900	3,786	3,900	3,800	(4.64)	3,954	44M	168B
1398/07/13	3,992	3,830	4,150	3,985	0.50	6,610	60M	237B
1398/07/10	4,050	3,892	4,099	3,965	(3.2)	7,841	89M	354B
1398/07/09	4,108	3,930	4,108	4,096	4.68	10,726	224M	916B
1398/07/08	3,749	3,645	3,936	3,913	5.70	9,489	172M	673B
1398/07/07	3,825	3,600	3,825	3,702	(2.14)	3,720	33M	122B
1398/07/06	3,776	3,700	3,840	3,783	2.91	4,111	34M	130B
1398/07/03	3,710	3,639	3,784	3,676	(1.61)	3,192	24M	88B
1398/07/02	3,666	3,624	3,784	3,736	3.66	4,760	51M	191B
1398/07/01	3,597	3,501	3,650	3,604	3.21	3,163	30M	107B
1398/06/31	3,499	3,410	3,599	3,492	0.58	3,223	29M	102B
1398/06/30	3,411	3,400	3,560	3,472	0.06	2,173	15M	50B
1398/06/27	3,650	3,435	3,653	3,470	(4.01)	3,659	26M	90B
1398/06/26	3,456	3,456	3,723	3,615	1.92	3,992	39M	139B
1398/06/25	3,600	3,481	3,630	3,547	(0.62)	5,206	42M	147B
1398/06/24	3,640	3,516	3,649	3,569	(3.46)	5,098	38M	136B
1398/06/23	3,600	3,585	3,731	3,697	4.02	8,199	94M	349B
1398/06/20	3,630	3,510	3,630	3,554	(3.79)	7,989	62M	219B
1398/06/17	3,851	3,659	3,852	3,694	0.71	8,684	106M	390B
1398/06/13	3,610	3,568	3,720	3,668	3.41	4,625	44M	162B
1398/06/12	3,431	3,400	3,568	3,547	4.35	7,161	102M	362B
1398/06/11	3,431	3,324	3,580	3,399	(2.83)	4,064	49M	165B
1398/06/10	3,500	3,418	3,649	3,498	(2.75)	5,388	47M	166B
1398/06/09	3,767	3,409	3,767	3,597	0.25	11,658	124M	446B
1398/06/06	3,500	3,395	3,668	3,588	2.69	8,181	99M	355B
1398/06/05	3,495	3,400	3,495	3,494	4.96	2,347	51M	178B
1398/06/04	3,310	3,200	3,472	3,329	39.35	11,903	261M	869B
1398/04/25	2,389	2,389	2,389	2,389	4.96	343	12M	28B
1398/04/24	2,276	2,276	2,276	2,276	4.98	488	14M	32B
1398/04/23	2,098	2,070	2,172	2,168	4.78	3,911	114M	247B
1398/04/22	2,110	2,059	2,110	2,069	(1.29)	2,163	12M	26B
1398/04/19	2,100	2,077	2,150	2,096	0.05	1,319	10M	20B
1398/04/18	2,117	2,075	2,130	2,095	(1.41)	1,257	10M	20B
1398/04/17	2,138	2,100	2,159	2,125	0.95	1,410	10M	21B
1398/04/16	2,116	2,089	2,124	2,105	(0.71)	902	5M	11B
1398/04/15	2,124	2,082	2,162	2,120	0.38	1,355	9M	20B
1398/04/12	2,138	2,094	2,157	2,112	(1.58)	1,417	9M	19B
1398/04/11	2,200	2,101	2,200	2,146	(2.37)	1,447	11M	24B
1398/04/10	2,240	2,121	2,240	2,198	1.67	930	8M	18B
1398/04/09	2,100	2,081	2,170	2,162	4.60	2,109	24M	52B
1398/04/05	2,059	2,050	2,096	2,067	0.44	1,327	8M	17B
1398/04/04	2,098	2,042	2,098	2,058	(1.11)	1,404	9M	18B
1398/04/03	2,083	2,070	2,100	2,081	0.10	1,685	11M	24B
1398/04/02	2,111	2,060	2,111	2,079	0.92	1,234	7M	14B
1398/04/01	2,051	2,040	2,095	2,060	(0.96)	1,098	7M	14B
1398/03/29	2,127	2,070	2,127	2,080	(0.95)	1,232	8M	18B
1398/03/28	2,130	2,080	2,140	2,100	(0.47)	1,425	8M	16B
1398/03/27	2,118	2,082	2,133	2,110	0.48	1,967	14M	29B
1398/03/26	2,158	2,059	2,158	2,100	(1.27)	2,913	25M	53B
1398/03/25	2,119	2,091	2,150	2,127	(0.19)	1,537	12M	26B
1398/03/22	2,165	2,114	2,165	2,131	0.52	2,081	15M	32B
1398/03/21	2,167	2,091	2,167	2,120	(1.85)	2,130	18M	38B
1398/03/20	2,190	2,125	2,198	2,160	(0.69)	2,521	21M	46B
1398/03/19	2,180	2,159	2,199	2,175	1.07	2,324	20M	44B
1398/03/18	2,151	2,120	2,170	2,152	(0.23)	1,712	12M	26B
1398/03/13	2,220	2,121	2,220	2,157	(3.1)	2,991	20M	44B
1398/03/12	2,202	2,190	2,299	2,226	6.10	2,122	25M	56B
1398/03/11	2,140	2,070	2,140	2,098	(0.1)	426	3M	6B
1398/03/08	2,146	2,090	2,146	2,100	(1.18)	2,039	16M	33B
1398/03/07	2,121	2,115	2,170	2,125	0.09	2,331	19M	40B
1398/03/05	2,190	2,092	2,190	2,123	1.05	1,474	11M	24B
1398/03/04	2,139	2,070	2,139	2,101	0.10	629	4M	8B
1398/03/01	2,159	2,078	2,159	2,099	(1.08)	1,521	11M	22B
1398/02/31	2,139	2,090	2,162	2,122	1.92	1,303	9M	20B
1398/02/30	2,130	2,067	2,145	2,082	(3.79)	2,008	16M	32B
1398/02/29	2,230	2,143	2,230	2,164	(4.04)	2,472	19M	41B
1398/02/28	2,285	2,217	2,298	2,255	0.45	1,790	17M	38B
1398/02/25	2,300	2,184	2,320	2,245	(0.13)	1,607	12M	27B
1398/02/24	2,230	2,202	2,250	2,248	4.90	2,233	26M	58B
1398/02/23	2,099	2,090	2,185	2,143	2.44	1,410	12M	26B
1398/02/22	2,180	2,081	2,180	2,092	(4.47)	1,719	15M	32B
1398/02/21	2,260	2,133	2,330	2,190	(2.45)	2,732	25M	55B
1398/02/18	2,198	2,198	2,335	2,245	(2.94)	3,614	37M	83B
1398/02/17	2,304	2,303	2,360	2,313	(4.58)	819	9M	21B
1398/02/16	2,500	2,381	2,540	2,424	(3.27)	2,404	23M	55B
1398/02/15	2,553	2,360	2,553	2,506	3.04	5,431	64M	161B
1398/02/14	2,375	2,360	2,442	2,432	4.56	2,220	27M	66B
1398/02/11	2,260	2,245	2,360	2,326	3.29	4,245	43M	100B
1398/02/10	2,261	2,190	2,287	2,252	3.35	4,523	52M	116B
1398/02/09	2,201	2,145	2,229	2,179	(0.95)	3,886	36M	78B
1398/02/08	2,210	2,175	2,237	2,200	(1.79)	3,005	26M	57B
1398/02/07	2,199	2,141	2,300	2,240	2.24	8,893	120M	269B
1398/02/04	2,200	2,130	2,250	2,191	(1.4)	3,187	28M	62B
1398/02/03	2,090	2,090	2,290	2,222	1.05	8,341	101M	225B
1398/02/02	2,131	2,036	2,216	2,199	4.17	5,991	107M	234B
1398/01/31	2,170	2,075	2,200	2,111	(1.22)	3,066	29M	60B
1398/01/28	2,136	2,136	2,200	2,137	(4.94)	1,745	19M	40B
1398/01/27	2,381	2,230	2,381	2,248	(4.22)	1,966	18M	40B
1398/01/26	2,317	2,285	2,378	2,347	3.57	1,400	14M	32B
1398/01/25	2,235	2,168	2,283	2,266	4.18	2,406	27M	61B
1398/01/24	2,292	2,158	2,292	2,175	(4.23)	2,458	20M	44B
1398/01/21	2,300	2,263	2,369	2,271	(4.66)	3,830	56M	127B
1398/01/20	2,437	2,290	2,437	2,382	2.63	3,847	46M	109B
1398/01/19	2,305	2,200	2,420	2,321	40.33	4,460	81M	188B
1397/12/15	11,959	11,959	12,000	11,959	(5.0)	517	4M	43B
1397/12/14	12,093	12,093	12,093	12,588	(1.11)	36	31K	375M
1397/12/13	12,393	12,393	12,393	12,729	(2.42)	58	68K	839M
1397/12/12	13,100	12,553	13,490	13,045	1.09	640	1M	17B
1397/12/11	12,420	12,411	13,031	12,904	3.97	728	2M	28B
1397/12/08	12,733	11,656	12,733	12,411	2.34	868	2M	27B
1397/12/07	12,000	11,700	12,177	12,127	4.56	199	649K	8B
1397/12/06	11,215	10,876	12,020	11,598	1.31	1,639	8M	90B
1397/12/05	11,414	11,414	11,870	11,448	(4.71)	1,280	4M	45B
1397/12/04	11,661	11,661	11,661	12,014	(2.12)	40	59K	690M
1397/12/01	11,767	11,767	11,767	12,274	(0.9)	29	25K	297M
1397/11/30	12,789	12,150	12,789	12,386	(11.46)	251	974K	12B
1397/11/29	13,344	13,344	13,344	13,989	(0.41)	11	11K	152M
1397/11/28	13,359	13,359	13,359	14,046	(0.11)	4	3K	42M
1397/11/27	13,390	13,390	13,390	14,062	(0.23)	9	6K	86M
1397/11/24	13,402	13,402	13,402	14,094	(0.09)	9	3K	35M
1397/11/23	13,646	13,646	13,646	14,107	(1.79)	16	50K	682M
1397/11/21	13,728	13,728	13,728	14,364	(0.6)	15	17K	229M
1397/11/17	13,866	13,866	13,866	14,450	(0.99)	35	28K	385M
1397/11/16	13,892	13,892	13,892	14,595	(0.19)	17	5K	75M
1397/11/15	13,966	13,966	13,966	14,623	(0.53)	27	15K	207M
1397/11/14	14,058	14,058	14,058	14,701	(0.65)	23	18K	254M
1397/11/13	14,613	13,883	14,613	14,797	(3.8)	60	56K	777M
1397/10/29	15,700	14,555	15,755	15,382	2.51	2,038	6M	96B
1397/10/26	15,600	14,935	15,850	15,005	(4.55)	992	5M	71B
1397/10/25	16,169	15,200	16,169	15,721	0.28	925	4M	67B
1397/10/24	15,570	15,521	15,680	15,677	4.98	1,495	9M	142B
1397/10/23	14,155	14,000	15,010	14,934	4.46	1,282	9M	140B
1397/10/22	14,500	14,000	14,649	14,296	(0.15)	467	1M	18B
1397/10/19	14,280	14,106	14,339	14,318	4.84	1,069	5M	75B
1397/10/18	13,300	12,866	14,220	13,657	0.84	741	3M	38B
1397/10/17	13,211	13,199	13,596	13,543	4.59	875	4M	58B
1397/10/16	12,570	12,570	13,200	12,949	2.92	490	2M	22B
1397/10/15	12,600	12,400	12,699	12,582	1.95	666	3M	35B
1397/10/12	12,200	12,012	12,699	12,341	1.79	500	2M	24B
1397/10/11	11,997	11,850	12,149	12,124	4.78	815	4M	43B
1397/10/10	11,742	11,363	11,901	11,571	0.52	298	2M	20B
1397/10/09	11,798	11,200	11,895	11,511	(1.22)	218	649K	7B
1397/10/08	11,801	11,300	11,801	11,653	(1.04)	252	909K	11B
1397/10/05	11,918	11,000	11,919	11,775	3.65	735	5M	55B
1397/10/04	10,900	10,900	11,458	11,360	4.10	479	2M	24B
1397/10/03	10,998	10,700	11,155	10,913	1.29	155	857K	9B
1397/10/02	10,601	10,211	11,152	10,774	1.41	158	652K	7B
1397/10/01	10,900	10,206	10,900	10,624	(0.11)	149	764K	8B
1397/09/28	10,500	10,090	10,749	10,636	3.89	276	2M	16B
1397/09/27	9,999	9,706	10,570	10,238	0.31	60	134K	1B
1397/09/26	9,622	9,622	10,270	10,206	0.85	56	279K	3B
1397/09/25	10,220	10,090	10,310	10,120	(4.72)	118	385K	4B
1397/09/24	10,220	10,220	10,900	10,621	(0.09)	72	86K	913M
1397/09/21	10,800	10,168	10,900	10,631	(0.51)	84	74K	785M
1397/09/20	10,800	10,677	11,082	10,686	(4.91)	106	541K	6B
1397/09/19	10,600	10,600	11,437	11,238	0.81	148	387K	4B
1397/09/18	10,730	10,730	11,264	11,148	3.91	242	1M	12B
1397/09/17	10,600	10,400	10,840	10,728	3.18	192	387K	4B
1397/09/14	10,100	10,100	10,430	10,397	4.66	324	2M	20B
1397/09/13	9,550	9,550	9,943	9,934	4.90	502	4M	35B
1397/09/12	9,150	9,000	9,647	9,470	3.06	278	2M	15B
1397/09/11	9,143	9,143	9,400	9,189	(4.52)	208	715K	7B
1397/09/10	9,949	9,459	9,970	9,624	(3.33)	113	784K	8B
1397/09/07	9,931	9,921	10,400	9,956	(4.66)	144	653K	7B
1397/09/06	10,395	10,111	10,455	10,443	4.87	140	631K	7B
1397/09/05	9,750	9,750	10,398	9,958	(1.7)	54	171K	2B
1397/09/03	10,850	9,901	10,850	10,130	(2.49)	95	443K	4B
1397/08/30	10,548	10,151	10,850	10,389	(2.29)	349	3M	28B
1397/08/29	11,142	10,350	11,430	10,633	(2.4)	313	1M	14B
1397/08/28	10,400	10,320	10,978	10,894	4.19	287	1M	14B
1397/08/27	11,111	10,054	11,112	10,456	(1.2)	177	620K	6B
1397/08/23	10,240	10,116	10,621	10,583	4.62	434	2M	24B
1397/08/22	10,100	9,772	10,250	10,116	1.29	167	776K	8B
1397/08/21	9,700	9,444	10,198	9,987	1.77	128	669K	7B
1397/08/20	9,990	9,500	9,990	9,813	0.12	41	180K	2B
1397/08/19	9,421	9,400	10,100	9,801	(0.08)	93	341K	3B
1397/08/15	9,818	9,501	9,945	9,809	3.56	178	1M	10B
1397/08/14	9,351	9,351	9,818	9,472	1.29	227	3M	30B
1397/08/13	9,300	9,050	9,647	9,351	(0.86)	59	300K	3B
1397/08/12	9,997	9,302	9,997	9,432	(3.67)	101	653K	6B
1397/08/09	9,990	9,300	9,990	9,791	2.74	101	596K	6B
1397/08/07	9,449	9,380	9,534	9,530	4.96	147	1M	10B
1397/08/06	8,553	8,550	9,143	9,080	4.27	140	601K	5B
1397/08/05	8,806	8,553	9,200	8,708	(3.28)	89	570K	5B
1397/08/02	9,000	8,605	9,333	9,003	(0.6)	124	700K	6B
1397/08/01	9,300	8,811	9,736	9,057	(2.34)	176	1M	9B
1397/07/30	9,762	9,232	9,885	9,274	(4.56)	117	673K	6B
1397/07/29	9,241	9,241	9,844	9,717	0.40	127	778K	8B
1397/07/28	10,398	9,660	10,398	9,678	(4.82)	369	2M	15B
1397/07/25	10,699	9,752	10,699	10,168	(0.92)	157	471K	5B
1397/07/24	10,358	9,520	10,385	10,262	3.75	251	2M	17B
1397/07/23	10,220	9,500	10,220	9,891	1.10	122	342K	3B
1397/07/22	10,130	9,700	10,260	9,783	0.09	14	16K	155M
1397/07/21	10,291	9,557	10,561	9,774	(2.83)	149	694K	7B
1397/07/18	9,970	9,421	10,185	10,059	3.70	222	1M	11B
1397/07/17	9,748	9,110	9,759	9,700	4.36	214	1M	12B
1397/07/16	9,000	9,000	9,450	9,295	7.31	368	2M	19B
1397/07/15	8,715	8,599	8,998	8,662	(4.3)	22	234K	2B
1397/07/14	9,045	9,045	9,521	9,051	(4.94)	227	2M	15B
1397/07/11	9,521	9,521	9,521	9,521	(5.0)	25	143K	1B
1397/07/10	9,872	9,872	10,197	10,022	(3.55)	69	687K	7B
1397/07/09	10,785	10,297	10,850	10,391	(4.12)	437	2M	16B
1397/07/08	11,000	10,430	11,300	10,838	(1.1)	646	4M	43B
1397/07/07	10,610	10,610	11,140	10,959	17.36	135	1M	15B
1397/06/26	9,338	9,338	9,338	9,338	4.99	17	426K	4B
1397/06/25	8,791	8,630	8,904	8,894	4.88	265	2M	15B
1397/06/24	8,750	8,300	8,799	8,480	1.02	312	1M	13B
1397/06/21	8,301	8,200	8,700	8,394	(0.96)	197	649K	5B
1397/06/20	8,300	8,300	8,883	8,475	(2.92)	164	578K	5B
1397/06/19	9,339	8,550	9,339	8,730	(3.0)	306	1M	12B
1397/06/18	8,700	8,600	9,349	9,000	0.67	441	2M	22B
1397/06/17	9,340	8,453	9,340	8,940	0.48	659	4M	40B
1397/06/14	8,897	8,897	8,897	8,897	4.99	24	359K	3B
1397/06/13	8,474	8,474	8,474	8,474	4.99	33	339K	3B
1397/06/12	7,790	7,500	8,179	8,071	8.42	654	7M	60B
1397/06/11	7,444	7,444	7,444	7,444	4.99	28	810K	6B
1397/06/10	7,090	7,090	7,090	7,090	4.99	72	1M	8B
1397/06/07	6,753	6,753	6,753	6,753	4.99	152	2M	11B
1397/06/06	6,237	6,237	6,445	6,432	4.77	292	3M	20B
1397/06/05	6,239	6,031	6,239	6,139	0.16	174	985K	6B
1397/06/04	6,310	6,050	6,470	6,129	(1.78)	105	493K	3B
1397/06/03	6,040	6,040	6,450	6,240	0.18	138	732K	5B
1397/05/30	6,320	6,176	6,488	6,229	(4.18)	224	839K	5B
1397/05/29	6,400	6,302	6,556	6,501	4.12	188	1M	8B
1397/05/28	6,100	6,000	6,319	6,244	3.74	205	1M	7B
1397/05/27	6,200	5,951	6,246	6,019	(3.63)	142	486K	3B
1397/05/24	6,250	6,020	6,321	6,246	3.75	302	1M	8B
1397/05/23	5,980	5,691	6,260	6,020	5.69	238	1M	6B
1397/05/22	5,690	5,680	5,697	5,696	4.57	37	269K	2B
1397/05/21	5,450	5,373	5,450	5,447	4.93	180	2M	11B
1397/05/20	5,191	5,190	5,191	5,191	5.00	164	2M	9B
1397/05/17	4,943	4,930	4,945	4,944	4.97	146	1M	7B
1397/05/16	4,699	4,520	4,807	4,710	2.86	108	440K	2B
1397/05/15	4,730	4,461	4,756	4,579	(2.43)	110	835K	4B
1397/05/14	4,650	4,606	4,764	4,693	3.42	131	733K	3B
1397/05/13	4,701	4,503	4,700	4,538	(1.09)	58	262K	1B
1397/05/10	4,790	4,572	4,790	4,588	(1.88)	76	611K	3B
1397/05/09	4,788	4,573	4,788	4,676	1.39	89	514K	2B
1397/05/08	4,840	4,573	4,840	4,612	(4.18)	202	1M	6B
1397/05/07	5,155	4,754	5,186	4,813	(3.82)	233	2M	8B
1397/05/06	5,284	4,859	5,298	5,004	(0.85)	164	574K	3B
1397/05/03	5,000	4,795	5,283	5,047	0.30	212	2M	8B
1397/05/02	5,062	4,830	5,120	5,032	(0.2)	30	97K	487M
1397/04/27	5,239	4,960	5,239	5,042	(1.43)	131	966K	5B
1397/04/26	5,130	5,051	5,179	5,115	0.77	62	242K	1B
1397/04/25	5,249	5,020	5,249	5,076	(0.37)	40	132K	672M
1397/04/24	5,318	5,004	5,318	5,095	(1.51)	63	464K	2B
1397/04/23	5,230	5,100	5,240	5,173	2.03	102	213K	1B
1397/04/20	5,478	4,993	5,478	5,070	(3.5)	220	859K	4B
1397/04/19	5,256	5,170	5,256	5,254	4.95	261	3M	15B
1397/04/17	5,006	5,006	5,006	5,006	4.99	28	219K	1B
1397/04/16	4,600	4,600	4,782	4,768	4.68	74	900K	4B
1397/04/13	4,671	4,504	4,709	4,555	(3.27)	73	457K	2B
1397/04/12	4,900	4,671	4,900	4,709	(3.88)	95	400K	2B
1397/04/11	4,912	4,770	4,912	4,899	4.70	147	1M	5B
1397/04/10	4,616	4,501	4,899	4,679	(0.47)	178	960K	4B
1397/04/09	5,137	4,675	5,137	4,701	(4.47)	134	714K	3B
1397/04/06	5,189	4,696	5,189	4,921	(0.45)	184	988K	5B
1397/04/05	4,922	4,721	4,957	4,943	4.70	457	4M	18B
1397/04/04	4,721	4,721	4,721	4,721	4.98	25	200K	946M
1397/04/03	4,497	4,497	4,497	4,497	5.00	109	2M	8B
1397/03/19	4,278	4,200	4,295	4,283	4.69	220	1M	6B
1397/03/12	4,144	4,044	4,196	4,091	2.02	71	639K	3B
1397/03/09	3,910	3,900	4,044	4,010	4.10	142	1M	4B
1397/03/08	3,852	3,673	3,852	3,852	4.99	225	3M	10B
1397/03/07	3,673	3,673	3,673	3,669	4.86	20	144K	528M
1397/03/06	3,588	3,588	3,588	3,499	2.37	15	70K	251M
1397/03/05	3,571	3,571	3,571	3,418	0.50	5	15K	52M
1397/03/02	3,489	3,220	3,521	3,401	1.40	235	1M	4B
1397/03/01	3,487	3,315	3,555	3,354	(3.87)	308	3M	8B
1397/02/31	3,550	3,486	3,550	3,489	(4.91)	182	1M	5B
1397/02/30	3,560	3,382	3,738	3,669	3.61	402	3M	11B
1397/02/26	3,540	3,529	3,550	3,541	4.73	117	756K	3B
1397/02/25	3,387	3,300	3,387	3,381	4.80	328	2M	8B
1397/02/24	3,229	3,229	3,229	3,226	4.88	20	160K	517M
1397/02/23	2,980	2,980	3,083	3,076	4.73	66	307K	943M
1397/02/22	3,192	2,919	3,192	2,937	(4.24)	220	2M	5B
1397/02/19	3,070	2,917	3,223	3,067	1.22	514	4M	11B
1397/02/18	3,080	2,973	3,080	3,030	2.30	23	136K	417M
1397/02/17	2,950	2,950	2,971	2,962	4.66	145	2M	4B
1397/02/16	2,830	2,830	2,830	2,830	4.97	51	237K	669M
1397/02/15	2,696	2,696	2,696	2,696	4.98	43	434K	1B
1397/02/11	2,489	2,424	2,631	2,568	2.47	115	656K	2B
1397/02/10	2,490	2,487	2,536	2,506	(1.38)	56	253K	635M
1397/02/09	2,599	2,512	2,626	2,541	(0.63)	33	156K	396M
1397/02/08	2,600	2,547	2,676	2,557	(4.63)	105	513K	1B
1397/02/05	2,700	2,590	2,777	2,681	(1.65)	174	657K	2B
1397/02/04	2,780	2,663	2,790	2,726	1.00	120	401K	1B
1397/02/03	2,620	2,618	2,710	2,699	4.57	230	3M	8B
1397/02/02	2,584	2,581	2,622	2,581	0.66	16	91K	237M
1397/02/01	2,460	2,402	2,625	2,564	2.56	72	708K	2B
1397/01/29	2,530	2,450	2,550	2,500	(1.42)	41	226K	564M
1397/01/28	2,475	2,475	2,570	2,536	0.88	32	170K	432M
1397/01/27	2,480	2,450	2,535	2,514	4.10	116	1M	3B
1397/01/26	2,503	2,361	2,503	2,415	(0.66)	24	82K	195M
1397/01/22	2,461	2,428	2,461	2,431	(4.85)	151	1M	3B
1397/01/21	2,600	2,496	2,660	2,555	(2.74)	310	3M	8B
1397/01/20	2,699	2,561	2,700	2,627	(1.61)	169	557K	1B
1397/01/19	2,572	2,572	2,674	2,670	4.83	314	2M	6B
1397/01/18	2,426	2,426	2,559	2,547	4.47	57	220K	560M
1397/01/15	2,451	2,395	2,537	2,438	(1.93)	252	2M	4B
1397/01/14	2,458	2,454	2,480	2,486	(1.23)	29	113K	278M
1397/01/08	2,505	2,505	2,560	2,517	(1.45)	44	212K	532M
1397/01/07	2,621	2,488	2,670	2,554	(1.77)	122	654K	2B
1397/01/06	2,615	2,542	2,615	2,600	4.38	211	1M	3B
1397/01/05	2,433	2,433	2,501	2,491	4.58	80	573K	1B
1396/12/28	2,310	2,270	2,432	2,382	2.81	112	691K	2B
1396/12/27	2,220	2,220	2,371	2,317	0.35	28	53K	125M
1396/12/26	2,300	2,260	2,330	2,309	3.31	51	464K	1B
1396/12/23	2,320	2,220	2,320	2,235	(1.63)	52	325K	727M
1396/12/22	2,296	2,211	2,298	2,272	1.34	61	308K	701M
1396/12/21	2,292	2,201	2,292	2,242	0.95	58	273K	613M
1396/12/20	2,254	2,196	2,318	2,221	(2.67)	81	871K	2B
1396/12/19	2,261	2,250	2,368	2,282	(1.85)	68	385K	879M
1396/12/16	2,406	2,283	2,428	2,325	(1.4)	61	279K	648M
1396/12/15	2,355	2,352	2,472	2,358	(4.73)	104	904K	2B
1396/12/14	2,542	2,451	2,542	2,475	(4.03)	99	522K	1B
1396/12/13	2,630	2,530	2,630	2,579	1.06	187	1M	3B
1396/12/12	2,552	2,552	2,552	2,552	4.98	61	460K	1B
1396/12/09	2,370	2,330	2,454	2,431	3.98	192	918K	2B
1396/12/08	2,400	2,285	2,460	2,338	(2.79)	141	801K	2B
1396/12/07	2,260	2,260	2,444	2,405	1.69	89	290K	698M
1396/12/06	2,410	2,346	2,470	2,365	(4.21)	98	455K	1B
1396/12/05	2,420	2,400	2,509	2,469	0.49	82	366K	904M
1396/12/02	2,470	2,367	2,550	2,457	(1.36)	145	597K	1B
1396/11/30	2,556	2,440	2,556	2,491	2.26	270	2M	4B
1396/11/29	2,226	2,226	2,443	2,436	4.68	100	703K	2B
1396/11/28	2,421	2,237	2,421	2,327	(1.15)	109	415K	965M
1396/11/25	2,370	2,281	2,420	2,354	(0.88)	123	363K	854M
1396/11/24	2,400	2,258	2,460	2,375	0.38	215	836K	2B
1396/11/23	2,299	2,299	2,373	2,366	4.69	103	801K	2B
1396/11/21	2,141	2,141	2,280	2,260	4.05	194	1M	3B
1396/11/18	2,190	2,112	2,292	2,172	(2.29)	120	467K	1B
1396/11/17	2,245	2,206	2,258	2,223	(4.26)	91	433K	963M
1396/11/16	2,338	2,189	2,338	2,322	4.27	189	1M	3B
1396/11/15	2,180	2,175	2,247	2,227	4.07	51	382K	851M
1396/11/14	2,100	2,100	2,197	2,140	(2.1)	85	287K	615M
1396/11/11	2,232	2,170	2,298	2,186	(4.29)	123	551K	1B
1396/11/10	2,253	2,230	2,322	2,284	(1.04)	43	106K	239M
1396/11/09	2,428	2,250	2,428	2,308	(0.94)	58	173K	399M
1396/11/08	2,321	2,300	2,400	2,330	(2.84)	113	338K	787M
1396/11/07	2,440	2,332	2,440	2,398	1.44	75	136K	328M
1396/11/04	2,310	2,280	2,435	2,364	0.42	105	448K	1B
1396/11/03	2,399	2,324	2,440	2,354	(3.68)	158	727K	2B
1396/11/02	2,600	2,415	2,600	2,444	(3.86)	203	623K	2B
1396/11/01	2,754	2,531	2,754	2,542	(4.58)	186	769K	2B
1396/10/30	2,750	2,619	2,875	2,664	(3.34)	260	838K	2B
1396/10/27	2,665	2,665	2,798	2,756	0.80	41	217K	597M
1396/09/21	2,777	2,680	2,850	2,734	(2.43)	225	914K	2B
1396/09/20	2,827	2,780	2,830	2,802	(0.04)	167	445K	1B
1396/09/19	2,810	2,782	2,888	2,803	(0.85)	68	188K	527M
1396/09/18	2,850	2,810	2,850	2,827	(1.22)	115	433K	1B
1396/09/14	2,860	2,850	2,900	2,862	(1.17)	109	368K	1B
1396/09/13	2,961	2,860	2,961	2,896	(0.92)	72	125K	360M
1396/09/12	2,890	2,890	2,995	2,923	0.69	91	260K	759M
1396/09/11	3,038	2,888	3,038	2,903	(1.56)	111	334K	970M
1396/09/08	2,926	2,859	3,049	2,949	(0.61)	175	903K	3B
1396/09/07	3,080	2,940	3,080	2,967	(4.07)	271	1M	3B
1396/09/05	3,175	3,017	3,298	3,093	(2.58)	740	3M	9B
1396/09/04	3,177	3,083	3,177	3,175	4.92	432	3M	8B
1396/09/01	3,047	3,047	3,047	3,026	4.27	42	150K	457M
1396/08/30	2,963	2,963	2,963	2,902	2.83	16	100K	296M
1396/08/29	2,836	2,800	3,030	2,822	(2.22)	886	16M	44B
1396/08/27	2,897	2,850	2,922	2,886	1.44	57	260K	751M
1396/08/24	2,960	2,814	2,960	2,845	(3.95)	291	1M	4B
1396/08/23	2,861	2,861	2,974	2,962	4.55	239	871K	3B
1396/08/22	2,959	2,781	2,959	2,833	(3.08)	144	522K	1B
1396/08/21	3,120	2,888	3,120	2,923	(3.82)	133	815K	2B
1396/08/20	3,000	2,998	3,083	3,039	2.08	88	332K	1B
1396/08/17	3,000	2,959	3,047	2,977	(2.49)	127	455K	1B
1396/08/16	3,110	2,977	3,200	3,053	(1.52)	174	946K	3B
1396/08/15	3,200	3,071	3,280	3,100	(4.08)	232	866K	3B
1396/08/14	3,299	3,191	3,299	3,232	(0.22)	168	706K	2B
1396/08/13	3,258	3,200	3,312	3,239	(1.28)	99	317K	1B
1396/08/10	3,260	3,230	3,387	3,281	(0.39)	341	3M	11B
1396/08/09	3,233	3,230	3,349	3,294	1.04	153	453K	1B
1396/08/08	3,234	3,227	3,360	3,260	(4.0)	377	2M	7B
1396/08/07	3,585	3,248	3,585	3,396	(0.64)	442	2M	6B
1396/08/06	3,418	3,418	3,418	3,418	4.98	24	153K	524M
1396/08/03	3,286	3,286	3,286	3,256	4.03	23	129K	425M
1396/08/02	3,000	2,902	3,150	3,130	(20.05)	320	2M	7B
1396/07/18	3,915	3,915	3,915	3,915	(5.0)	22	144K	565M
1396/07/17	4,111	4,111	4,111	4,121	(4.76)	12	133K	546M
1396/07/16	4,222	4,222	4,222	4,327	(2.63)	5	73K	310M
1396/07/15	4,263	4,263	4,263	4,444	(0.96)	11	27K	115M
1396/07/12	4,435	4,434	4,699	4,487	(3.86)	54	134K	601M
1396/05/03	4,950	4,601	4,950	4,667	(3.39)	246	697K	3B
1396/05/02	4,920	4,747	4,950	4,831	(3.3)	290	1M	6B
1396/05/01	5,064	4,901	5,143	4,996	(1.96)	139	308K	2B
1396/04/31	5,230	4,950	5,247	5,096	1.25	137	433K	2B
1396/04/28	5,130	4,931	5,248	5,033	0.20	290	2M	9B
1396/04/27	4,785	4,736	5,140	5,023	2.11	295	1M	5B
1396/04/26	5,200	4,914	5,200	4,919	(4.89)	155	977K	5B
1396/04/25	5,151	5,130	5,448	5,172	(4.22)	138	593K	3B
1396/04/24	5,750	5,393	5,750	5,400	(4.86)	232	1M	5B
1396/04/21	5,678	5,602	5,678	5,676	4.96	429	3M	15B
1396/04/20	5,401	5,213	5,754	5,408	(1.44)	320	2M	9B
1396/04/19	5,630	5,351	5,750	5,487	(2.49)	126	395K	2B
1396/04/18	5,617	5,617	5,800	5,627	(4.82)	290	1M	8B
1396/04/17	6,000	5,808	6,246	5,912	(3.29)	43	174K	1B
1396/04/14	6,087	6,086	6,280	6,113	(4.57)	42	152K	931M
1396/04/13	6,500	6,138	6,500	6,406	(0.85)	14	24K	147M
1396/04/12	6,550	6,311	6,550	6,461	(2.74)	58	90K	573M
1396/04/11	6,614	6,612	7,099	6,643	(4.55)	85	461K	3B
1396/04/10	6,642	6,642	6,642	6,960	(0.44)	6	13K	83M
1396/04/07	6,681	6,681	6,681	6,991	(0.58)	6	16K	109M
1396/04/04	7,200	6,838	7,295	7,032	(2.29)	40	120K	841M
1396/04/03	7,270	7,000	7,270	7,197	0.98	8	85K	617M
1396/03/31	7,000	6,801	7,249	7,127	1.54	34	178K	1B
1396/03/30	6,800	6,800	7,110	7,019	(1.18)	27	65K	446M
1396/03/29	7,000	6,880	7,000	7,103	(1.92)	34	54K	369M
1396/03/28	7,297	6,970	7,298	7,242	(1.24)	21	48K	338M
1396/03/27	7,370	7,101	7,439	7,333	0.01	26	42K	308M
1396/03/24	7,200	7,200	7,339	7,332	4.89	162	1M	10B
1396/03/23	6,499	6,498	7,168	6,990	2.22	115	907K	6B
1396/03/22	6,564	6,564	6,564	6,838	(1.03)	8	29K	189M
1396/03/21	6,690	6,627	7,145	6,909	(0.95)	15	30K	201M
1396/03/20	6,780	6,780	7,100	6,975	0.0	5	2K	15M
1396/03/17	6,800	6,675	7,140	6,975	(0.73)	17	40K	276M
1396/03/16	7,159	7,159	7,159	7,026	0.0	1	200	1M
1396/03/13	7,180	6,999	7,254	7,026	1.66	31	85K	604M
1396/03/10	7,109	6,752	7,195	6,911	(2.32)	24	94K	641M
1396/03/09	6,752	6,752	7,150	7,075	3.12	44	143K	1B
1396/03/08	6,840	6,755	7,194	6,861	(3.5)	54	209K	1B
1396/03/07	6,950	6,926	7,390	7,110	(2.47)	29	79K	553M
1396/03/06	7,529	7,039	7,529	7,290	(0.26)	21	25K	182M
1396/03/03	7,530	7,160	7,695	7,309	(3.01)	47	189K	1B
1396/03/02	7,788	7,351	7,905	7,536	(2.46)	72	221K	2B
1396/03/01	7,301	7,300	7,788	7,726	4.15	108	923K	7B
1396/02/31	7,446	7,260	7,446	7,418	(0.38)	22	54K	399M
1396/02/30	7,566	7,232	7,587	7,446	3.04	59	186K	1B
1396/02/27	7,000	6,846	7,279	7,226	0.28	116	1M	11B
1396/02/26	7,295	7,100	7,296	7,206	0.11	55	212K	2B
1396/02/25	7,175	7,101	7,235	7,198	2.87	76	272K	2B
1396/02/24	6,680	6,680	7,185	6,997	2.04	105	799K	6B
1396/02/23	7,199	6,761	7,199	6,857	(3.64)	239	1M	8B
1396/02/20	7,116	7,116	7,116	7,116	4.99	24	332K	2B
1396/02/19	6,778	6,778	6,778	6,778	4.99	27	142K	961M
1396/02/18	6,456	6,456	6,456	6,456	4.99	113	2M	11B
1396/02/17	6,149	6,149	6,149	6,149	4.99	80	2M	13B
1396/02/16	5,556	5,556	5,973	5,857	2.95	146	1M	7B
1396/02/13	5,560	5,560	5,699	5,689	(0.92)	15	61K	342M
1396/02/12	5,839	5,750	5,841	5,742	0.70	20	75K	433M
1396/02/11	5,859	5,487	5,860	5,702	(0.71)	15	41K	227M
1396/02/10	5,840	5,621	5,860	5,743	(0.26)	20	82K	473M
1396/02/09	5,809	5,725	5,830	5,758	(4.45)	49	134K	770M
1396/02/06	6,180	6,000	6,200	6,026	0.75	75	387K	2B
1396/02/04	6,200	5,900	6,250	5,981	(3.33)	58	198K	1B
1396/02/03	6,250	5,990	6,250	6,187	(1.18)	32	72K	439M
1396/02/02	6,000	5,721	6,304	6,261	4.28	103	384K	2B
1396/01/30	6,085	5,855	6,100	6,004	2.40	24	111K	669M
1396/01/29	5,810	5,710	6,230	5,863	(2.2)	92	336K	2B
1396/01/28	6,198	5,871	6,300	5,995	(0.65)	31	121K	725M
1396/01/27	6,050	6,032	6,286	6,034	(4.96)	62	165K	997M
1396/01/26	6,224	6,216	6,700	6,349	(2.97)	63	337K	2B
1396/01/23	6,537	6,300	6,800	6,543	0.06	65	217K	1B
1396/01/21	6,300	6,200	6,594	6,539	3.30	106	943K	6B
1396/01/20	6,303	6,280	6,470	6,330	(1.19)	42	329K	2B
1396/01/19	6,600	6,300	6,660	6,406	0.77	126	664K	4B
1396/01/16	6,244	6,244	6,632	6,357	0.25	80	2M	14B
1396/01/15	5,932	5,930	6,470	6,341	2.72	106	388K	2B
1396/01/14	5,900	5,900	6,248	6,173	3.11	66	197K	1B
1396/01/09	6,215	5,900	6,215	5,987	(0.94)	65	217K	1B
1396/01/08	6,399	6,020	6,399	6,044	(4.61)	193	1M	6B
1396/01/07	6,498	6,250	6,498	6,336	1.91	56	134K	852M
1396/01/06	6,124	6,124	6,230	6,217	4.77	171	361K	2B
1396/01/05	5,600	5,600	5,940	5,934	4.88	31	205K	1B
1395/12/28	5,510	5,391	5,660	5,658	4.95	58	164K	928M
1395/12/25	5,337	5,161	5,493	5,391	3.04	65	319K	2B
1395/12/24	5,303	5,163	5,343	5,232	1.30	34	94K	493M
1395/12/23	5,311	5,150	5,311	5,165	0.98	33	78K	405M
1395/12/22	5,065	5,065	5,328	5,115	(2.79)	65	216K	1B
1395/12/21	5,328	5,181	5,350	5,262	1.74	93	251K	1B
1395/12/18	5,170	5,010	5,495	5,172	(1.92)	120	626K	3B
1395/12/17	5,005	5,005	5,276	5,273	4.94	151	762K	4B
1395/12/16	4,732	4,703	5,196	5,025	1.54	206	884K	4B
1395/12/15	5,100	4,845	5,100	4,949	7.17	90	737K	4B
1395/12/08	4,887	4,531	4,980	4,618	(3.17)	156	547K	3B
1395/12/07	4,706	4,706	4,776	4,769	4.84	205	932K	4B
1395/12/04	4,419	4,419	4,552	4,549	4.91	149	2M	7B
1395/12/03	4,363	4,100	4,363	4,336	4.33	102	565K	2B
1395/12/02	4,130	4,095	4,173	4,156	4.55	50	305K	1B
1395/12/01	3,800	3,800	3,980	3,975	4.85	103	1M	4B
1395/11/30	3,798	3,750	3,847	3,791	2.68	48	126K	478M
1395/11/27	3,680	3,670	3,780	3,692	0.11	15	19K	72M
1395/11/26	3,673	3,680	3,769	3,688	(0.03)	6	9K	35M
1395/11/25	3,789	3,671	3,800	3,689	0.33	13	42K	154M
1395/11/24	3,790	3,650	3,790	3,677	(0.08)	6	22K	81M
1395/11/23	3,617	3,617	3,770	3,680	(0.08)	9	27K	98M
1395/11/20	3,640	3,640	3,799	3,683	1.04	37	143K	526M
1395/11/19	3,605	3,605	3,650	3,645	(1.75)	22	98K	355M
1395/11/18	3,977	3,625	3,977	3,710	(2.62)	33	125K	461M
1395/11/17	3,722	3,722	3,750	3,810	(2.73)	28	76K	284M
1395/11/16	3,859	3,841	3,993	3,917	(3.12)	55	96K	370M
1395/11/13	3,952	3,930	4,000	4,043	(2.25)	37	74K	292M
1395/11/12	4,095	4,031	4,149	4,136	(2.27)	20	77K	314M
1395/11/11	4,003	4,003	4,250	4,232	1.90	43	331K	1B
1395/11/10	4,080	4,075	4,180	4,153	(3.17)	55	96K	392M
1395/11/09	4,332	4,075	4,340	4,289	0.56	30	126K	539M
1395/11/06	4,101	4,060	4,305	4,265	1.72	98	903K	4B
1395/11/05	3,950	3,942	4,298	4,193	1.06	171	2M	9B
1395/11/04	3,910	3,910	4,200	4,149	3.47	38	118K	495M
1395/11/03	4,177	3,928	4,177	4,010	(3.0)	102	425K	2B
1395/11/02	4,189	4,000	4,250	4,134	1.37	86	254K	1B
1395/10/29	3,920	3,920	4,108	4,078	4.22	128	388K	2B
1395/10/28	4,029	3,899	4,029	3,913	(4.65)	109	299K	1B
1395/10/27	4,200	4,069	4,279	4,104	(4.18)	78	222K	913M
1395/10/26	4,387	4,182	4,414	4,283	1.76	59	283K	1B
1395/10/25	4,089	4,089	4,223	4,209	4.65	92	610K	3B
1395/10/22	3,800	3,800	4,099	4,022	2.89	191	2M	8B
1395/10/20	3,800	3,751	3,978	3,909	0.21	25	41K	161M
1395/10/19	3,850	3,792	3,989	3,901	(1.14)	34	50K	190M
1395/10/18	3,996	3,810	4,026	3,946	(0.9)	34	91K	358M
1395/10/15	3,950	3,900	3,998	3,982	4.46	54	351K	1B
1395/10/14	3,652	3,652	3,940	3,812	(0.63)	81	319K	1B
1395/10/13	3,651	3,651	3,995	3,836	0.13	53	270K	1B
1395/10/12	3,920	3,797	4,020	3,831	(4.13)	94	251K	961M
1395/10/11	4,050	3,773	4,050	3,996	1.16	39	151K	602M
1395/10/08	4,060	3,710	4,061	3,950	2.04	90	283K	1B
1395/10/07	3,872	3,768	3,872	3,871	4.96	172	747K	3B
1395/10/06	3,462	3,421	3,768	3,688	2.76	167	2M	6B
1395/10/05	3,568	3,391	3,664	3,589	2.37	85	340K	1B
1395/10/04	3,530	3,435	3,567	3,506	(0.14)	69	329K	1B
1395/10/01	3,500	3,450	3,533	3,511	4.34	110	577K	2B
1395/09/30	3,356	3,220	3,440	3,365	2.37	46	195K	657M
1395/09/29	3,287	3,200	3,378	3,287	0.98	50	268K	881M
1395/09/28	3,257	3,240	3,262	3,255	(3.76)	39	155K	505M
1395/09/24	3,260	3,260	3,500	3,382	0.39	36	77K	261M
1395/09/23	3,369	3,252	3,480	3,369	(0.59)	27	40K	134M
1395/09/22	3,480	3,369	3,550	3,389	(4.43)	100	834K	3B
1395/09/21	3,519	3,457	3,619	3,546	2.57	170	814K	3B
1395/09/20	3,460	3,337	3,461	3,457	4.85	72	457K	2B
1395/09/17	3,150	3,150	3,336	3,297	3.74	135	1M	3B
1395/09/16	3,196	3,101	3,230	3,178	(2.55)	61	346K	1B
1395/09/15	3,299	3,155	3,354	3,261	2.00	82	355K	1B
1395/09/14	3,360	3,135	3,360	3,197	(2.05)	254	2M	7B
1395/09/13	3,240	3,160	3,299	3,264	3.52	179	834K	3B
1395/09/09	3,000	2,903	3,200	3,153	3.44	219	2M	6B
1395/09/07	3,048	3,040	3,048	3,048	4.99	124	863K	3B
1395/09/06	2,791	2,691	2,973	2,903	2.51	126	940K	3B
1395/09/03	2,752	2,752	2,882	2,832	0.53	54	192K	544M
1395/09/02	2,909	2,753	2,910	2,817	(1.09)	80	667K	2B
1395/09/01	2,806	2,802	2,884	2,848	(1.18)	63	350K	996M
1395/08/29	2,880	2,761	2,980	2,882	0.24	190	939K	3B
1395/08/26	2,878	2,725	2,881	2,875	4.77	196	2M	6B
1395/08/25	2,730	2,620	2,773	2,744	3.90	191	2M	5B
1395/08/24	2,552	2,552	2,653	2,641	4.51	163	970K	3B
1395/08/23	2,635	2,504	2,651	2,527	(4.1)	222	1M	3B
1395/08/22	2,700	2,565	2,700	2,635	(10.01)	111	938K	2B
1395/05/12	2,852	2,852	2,985	2,928	(0.31)	156	846K	2B
1395/05/11	2,860	2,855	2,999	2,937	(0.2)	56	329K	967M
1395/05/10	3,120	2,911	3,120	2,943	(1.11)	55	193K	568M
1395/05/06	2,899	2,831	3,006	2,976	3.95	238	1M	4B
1395/05/05	2,854	2,833	2,925	2,863	(0.9)	87	482K	1B
1395/05/04	2,880	2,855	2,980	2,889	(3.67)	161	686K	2B
1395/05/03	2,923	2,923	2,923	2,999	(2.5)	16	91K	266M
1395/04/22	2,921	2,921	3,144	3,076	2.47	232	1M	4B
1395/04/21	2,880	2,871	3,097	3,002	(0.27)	126	477K	1B
1395/04/20	2,980	2,940	3,034	3,010	4.15	189	842K	3B
1395/04/19	2,861	2,779	2,916	2,890	4.03	90	525K	2B
1395/04/15	2,741	2,741	2,825	2,778	0.47	37	73K	205M
1395/04/14	2,810	2,717	2,849	2,765	(2.78)	79	243K	672M
1395/04/13	2,800	2,800	2,899	2,844	0.18	49	113K	322M
1395/04/12	2,780	2,760	2,900	2,839	(0.42)	57	79K	223M
1395/04/09	3,010	2,811	3,010	2,851	(2.56)	81	549K	2B
1395/04/08	2,880	2,800	2,966	2,926	3.58	138	564K	2B
1395/04/06	2,776	2,775	2,897	2,825	1.11	46	82K	234M
1395/04/05	2,823	2,790	2,899	2,794	(4.84)	84	440K	1B
1395/04/02	2,930	2,902	2,984	2,936	2.09	45	206K	606M
1395/04/01	2,900	2,858	2,960	2,876	1.95	63	183K	527M
1395/03/31	2,795	2,756	2,880	2,821	1.15	71	221K	622M
1395/03/30	2,785	2,755	2,995	2,789	(3.83)	77	365K	1B
1395/03/29	2,881	2,830	2,900	2,900	(1.76)	29	111K	319M
1395/03/26	2,990	2,870	3,063	2,952	0.51	31	97K	286M
1395/03/25	3,015	2,836	3,030	2,937	(1.61)	35	80K	230M
1395/03/24	2,979	2,979	2,985	2,985	4.99	77	382K	1B
1395/03/23	2,920	2,814	2,920	2,843	(1.63)	56	186K	530M
1395/03/22	2,998	2,867	3,029	2,890	(4.02)	72	204K	590M
1395/03/19	3,129	2,979	3,130	3,011	(3.46)	104	324K	975M
1395/03/18	3,040	3,040	3,154	3,119	3.79	233	932K	3B
1395/03/17	2,900	2,874	3,105	3,005	1.59	409	2M	7B
1395/03/16	3,150	2,941	3,155	2,958	(4.43)	99	521K	2B
1395/03/12	3,200	3,090	3,240	3,095	(4.83)	125	769K	2B
1395/03/11	3,365	3,193	3,387	3,252	(2.61)	53	289K	941M
1395/03/10	3,350	3,300	3,380	3,339	2.58	149	593K	2B
1395/03/09	3,298	3,110	3,349	3,255	(0.12)	203	1M	4B
1395/03/08	3,260	3,223	3,260	3,259	4.96	284	3M	8B
1395/03/05	2,980	2,980	3,279	3,105	(0.64)	466	4M	13B
1395/03/04	3,125	3,125	3,125	3,125	(4.99)	11	153K	477M
1395/03/01	3,127	3,127	3,127	3,289	(0.06)	4	2K	5M
1395/02/29	3,400	3,127	3,400	3,291	0.0	218	2M	6B
1395/02/28	3,291	3,280	3,291	3,291	4.98	325	5M	16B
1395/02/27	3,158	3,158	3,158	3,135	4.22	36	154K	487M
1395/02/26	3,008	3,007	3,008	3,008	4.99	66	562K	2B
1395/02/25	2,849	2,708	2,884	2,865	4.30	51	260K	744M
1395/02/22	2,741	2,676	2,782	2,747	(0.4)	57	439K	1B
1395/02/21	2,820	2,706	2,840	2,758	(2.06)	44	197K	544M
1395/02/20	2,850	2,800	2,868	2,816	1.92	53	231K	650M
1395/02/19	2,801	2,740	2,801	2,763	(1.6)	45	145K	400M
1395/02/18	2,810	2,801	2,896	2,808	(2.26)	60	199K	560M
1395/02/15	2,972	2,851	2,972	2,873	(0.69)	80	716K	2B
1395/02/14	2,900	2,852	2,920	2,893	(0.62)	88	525K	2B
1395/02/13	2,970	2,900	2,997	2,911	0.14	93	588K	2B
1395/02/12	2,900	2,900	2,970	2,907	0.24	118	864K	3B
1395/02/11	2,933	2,851	2,933	2,900	(0.45)	104	871K	3B
1395/02/08	2,900	2,882	2,984	2,913	(3.06)	143	590K	2B
1395/02/07	3,048	2,930	3,048	3,005	3.51	199	1M	4B
1395/02/06	2,800	2,800	2,925	2,903	4.20	213	1M	3B
1395/02/05	2,720	2,720	2,856	2,786	(9.28)	317	2M	5B
1394/11/03	3,101	3,030	3,120	3,071	0.36	247	1M	3B
1394/10/30	3,120	3,040	3,120	3,060	0.66	96	448K	1B
1394/10/29	3,105	3,014	3,109	3,040	1.71	95	286K	868M
1394/10/28	3,012	2,955	3,054	2,989	(3.89)	111	428K	1B
1394/10/27	3,250	3,030	3,250	3,110	(2.48)	224	1M	3B
1394/10/26	3,224	3,100	3,269	3,189	0.76	321	1M	4B
1394/10/23	3,121	3,070	3,251	3,165	0.0	345	2M	5B
1394/10/22	3,268	3,040	3,268	3,165	1.22	193	892K	3B
1394/10/21	3,089	3,070	3,133	3,127	4.79	186	972K	3B
1394/10/20	2,950	2,870	3,090	2,984	(0.6)	160	705K	2B
1394/10/19	3,100	2,937	3,147	3,002	(2.88)	192	763K	2B
1394/10/16	3,209	3,030	3,210	3,091	(1.53)	328	2M	5B
1394/10/15	3,041	3,036	3,280	3,139	(1.75)	495	3M	10B
1394/10/14	3,243	3,080	3,325	3,195	0.76	288	1M	5B
1394/10/13	3,080	3,080	3,249	3,171	(1.31)	119	306K	970M
1394/10/12	3,330	3,100	3,330	3,213	0.59	194	857K	3B
1394/10/09	3,150	3,150	3,200	3,194	4.79	53	261K	832M
1394/10/07	2,990	2,921	3,104	3,048	3.08	238	980K	3B
1394/10/06	2,940	2,900	2,998	2,957	2.18	141	515K	2B
1394/10/05	2,959	2,870	2,959	2,894	(0.41)	88	303K	877M
1394/10/02	2,832	2,832	3,014	2,906	1.18	93	308K	896M
1394/10/01	2,874	2,750	2,909	2,872	1.92	103	436K	1B
1394/09/30	2,828	2,793	2,890	2,818	2.21	77	423K	1B
1394/09/29	2,751	2,722	2,920	2,757	(3.77)	112	708K	2B
1394/09/28	3,000	2,855	3,000	2,865	(4.66)	97	405K	1B
1394/09/25	3,059	2,955	3,059	3,005	0.74	63	339K	1B
1394/09/24	3,064	2,900	3,064	2,983	(0.93)	97	336K	1B
1394/09/23	2,956	2,955	3,069	3,011	(0.63)	72	324K	976M
1394/09/22	3,000	2,951	3,077	3,030	0.46	79	250K	759M
1394/09/18	2,950	2,950	3,068	3,016	2.03	113	371K	1B
1394/09/17	2,880	2,870	3,040	2,956	(1.37)	142	424K	1B
1394/09/16	3,120	2,966	3,149	2,997	(4.0)	164	654K	2B
1394/09/15	3,265	3,088	3,265	3,122	(3.88)	123	402K	1B
1394/09/14	3,291	3,200	3,291	3,248	1.69	64	176K	572M
1394/09/10	3,260	3,105	3,292	3,194	(2.26)	142	469K	1B
1394/09/09	3,220	3,112	3,286	3,268	4.41	396	3M	9B
1394/09/08	3,250	3,090	3,250	3,130	(3.19)	232	924K	3B
1394/09/07	3,288	3,200	3,288	3,233	1.25	171	699K	2B
1394/09/04	3,117	3,075	3,278	3,193	1.82	271	1M	4B
1394/09/03	3,199	3,104	3,243	3,136	(1.54)	138	489K	2B
1394/09/02	3,263	3,121	3,263	3,185	(1.48)	146	547K	2B
1394/09/01	3,360	3,185	3,364	3,233	(1.25)	234	1M	4B
1394/08/30	3,350	3,153	3,430	3,274	(1.33)	399	2M	6B
1394/08/27	3,311	3,260	3,454	3,318	(3.27)	167	688K	2B
1394/08/26	3,440	3,350	3,522	3,430	(1.38)	283	1M	4B
1394/08/25	3,555	3,350	3,590	3,478	(0.37)	399	1M	5B
1394/08/24	3,450	3,450	3,495	3,491	4.87	134	677K	2B
1394/08/23	3,257	3,257	3,440	3,329	(2.89)	536	4M	12B
1394/08/20	3,435	3,424	3,436	3,428	(4.88)	64	385K	1B
1394/08/19	3,740	3,400	3,749	3,604	0.92	1,150	5M	18B
1394/08/18	3,567	3,500	3,589	3,571	4.45	120	959K	3B
1394/08/17	3,398	3,300	3,426	3,419	4.78	403	3M	10B
1394/08/16	3,282	3,181	3,282	3,263	4.38	313	2M	5B
1394/08/13	3,135	3,056	3,145	3,126	4.34	125	620K	2B
1394/08/12	2,830	2,830	3,005	2,996	4.68	240	1M	4B
1394/08/11	2,900	2,755	2,920	2,862	(7.65)	218	1M	4B
1394/07/18	3,155	3,014	3,155	3,099	3.13	565	3M	8B
1394/07/15	2,900	2,900	3,026	3,005	4.27	288	1M	4B
1394/07/14	2,800	2,800	2,903	2,882	4.23	354	2M	5B
1394/07/13	2,700	2,700	2,788	2,765	1.99	41	181K	501M
1394/07/12	2,770	2,690	2,770	2,711	0.52	49	114K	309M
1394/07/11	2,800	2,663	2,829	2,697	(1.39)	59	132K	353M
1394/07/08	2,718	2,718	2,800	2,735	(3.43)	40	223K	611M
1394/07/07	2,800	2,750	2,880	2,832	2.98	154	610K	2B
1394/07/06	2,660	2,660	2,759	2,750	4.64	164	966K	3B
1394/07/05	2,565	2,565	2,700	2,628	0.19	106	591K	2B
1394/07/04	2,710	2,600	2,710	2,623	(1.76)	65	236K	619M
1394/07/01	2,699	2,635	2,729	2,670	2.03	58	294K	784M
1394/06/31	2,680	2,570	2,680	2,617	0.69	71	259K	679M
1394/06/30	2,603	2,585	2,699	2,599	(4.48)	103	561K	1B
1394/06/29	2,721	2,721	2,730	2,721	(4.99)	50	369K	1B
1394/06/28	2,926	2,730	2,965	2,864	0.56	207	772K	2B
1394/06/25	2,870	2,734	2,900	2,848	1.64	81	213K	608M
1394/06/24	2,873	2,780	2,873	2,802	(0.14)	81	216K	605M
1394/06/23	2,686	2,655	2,828	2,806	4.16	125	604K	2B
1394/06/22	2,700	2,671	2,800	2,694	(3.99)	44	220K	592M
1394/06/21	2,820	2,770	2,840	2,806	3.09	99	549K	2B
1394/06/18	2,800	2,671	2,800	2,722	(2.4)	146	808K	2B
1394/06/17	2,772	2,772	2,840	2,789	0.25	77	317K	885M
1394/06/16	2,802	2,750	2,802	2,782	(2.59)	88	331K	920M
1394/06/15	2,840	2,815	2,888	2,856	(1.31)	45	92K	260M
1394/06/14	2,894	2,864	2,949	2,894	2.05	66	395K	1B
1394/06/11	2,810	2,802	2,860	2,836	1.50	63	185K	524M
1394/06/10	2,840	2,750	2,898	2,794	(2.34)	148	625K	2B
1394/06/09	2,970	2,829	2,970	2,861	(2.02)	194	819K	2B
1394/06/08	2,960	2,803	2,970	2,920	3.07	296	1M	4B
1394/06/07	2,799	2,799	2,848	2,833	4.42	29	239K	677M
1394/06/04	2,653	2,650	2,742	2,713	3.87	93	492K	1B
1394/06/03	2,795	2,599	2,795	2,612	(4.5)	235	1M	4B
1394/06/02	2,840	2,700	2,899	2,735	(3.39)	231	937K	3B
1394/06/01	2,900	2,812	2,900	2,831	(4.33)	322	2M	6B
1394/05/31	3,000	2,880	3,072	2,959	0.78	366	2M	5B
1394/05/28	2,811	2,811	3,091	2,936	(0.74)	889	6M	19B
1394/05/27	2,958	2,958	2,958	2,958	(4.98)	22	164K	486M
1394/05/26	3,130	3,092	3,190	3,113	(4.33)	67	405K	1B
1394/05/25	3,319	3,153	3,438	3,254	(1.93)	388	2M	5B
1394/05/24	3,300	3,100	3,355	3,318	3.82	518	3M	9B
1394/05/21	3,200	3,127	3,200	3,196	4.86	294	2M	7B
1394/05/19	3,067	3,067	3,067	3,048	4.35	63	162K	498M
1394/05/18	2,895	2,890	2,930	2,921	4.66	87	609K	2B
1394/05/17	2,680	2,643	2,818	2,791	3.99	188	1M	4B
1394/05/14	2,625	2,619	2,780	2,684	(1.4)	63	163K	436M
1394/05/13	2,820	2,671	2,820	2,722	(3.03)	57	243K	660M
1394/05/12	2,800	2,782	2,864	2,807	0.72	81	273K	765M
1394/05/11	2,644	2,640	2,888	2,787	0.32	142	563K	2B
1394/05/10	2,802	2,672	2,825	2,778	3.23	198	981K	3B
1394/05/07	2,626	2,626	2,837	2,691	(2.64)	457	3M	8B
1394/05/06	2,630	2,630	2,630	2,764	(0.14)	3	5K	13M
1394/05/05	2,664	2,664	2,664	2,768	(1.28)	5	45K	121M
1394/05/04	2,703	2,703	2,703	2,804	(1.44)	10	51K	138M
1394/05/03	2,962	2,680	2,962	2,845	0.85	108	751K	2B
1394/04/31	2,821	2,821	2,821	2,821	4.99	41	417K	1B
1394/04/30	2,603	2,603	2,733	2,687	12.10	37	351K	943M
1394/04/21	2,397	2,397	2,397	2,397	4.99	378	1M	3B
1394/04/20	2,364	2,364	2,364	2,283	1.38	19	61K	144M
1394/04/16	2,320	2,320	2,320	2,252	1.90	14	90K	210M
1394/04/15	2,298	2,298	2,298	2,210	0.96	18	45K	103M
1394/04/14	2,233	2,233	2,233	2,189	2.91	13	139K	310M
1394/04/13	2,217	2,217	2,217	2,127	0.71	7	35K	77M
1394/04/10	2,154	2,154	2,154	2,112	2.92	27	164K	354M
1394/04/09	2,098	2,098	2,098	2,052	2.65	21	150K	314M
1394/04/08	1,950	1,950	2,006	1,999	4.60	89	660K	1B
1394/04/07	1,911	1,911	1,911	1,911	5.00	73	476K	909M
1394/04/06	1,870	1,868	1,875	1,820	1.90	20	109K	203M
1394/04/03	1,701	1,695	1,820	1,786	3.00	75	434K	775M
1394/04/02	1,750	1,704	1,760	1,734	0.70	65	200K	348M
1394/04/01	1,661	1,661	1,764	1,722	(0.06)	25	71K	122M
1394/03/31	1,693	1,661	1,786	1,723	0.0	30	100K	172M
1394/03/30	1,761	1,761	1,761	1,723	2.68	31	160K	282M
1394/03/27	1,674	1,651	1,692	1,678	4.09	65	263K	443M
1394/03/26	1,646	1,580	1,700	1,612	(3.07)	79	436K	703M
1394/03/25	1,633	1,633	1,709	1,663	0.0	11	25K	42M
1394/03/24	1,698	1,670	1,727	1,663	0.54	38	79K	133M
1394/03/23	1,700	1,590	1,730	1,654	0.06	11	8K	14M
1394/03/20	1,581	1,581	1,737	1,653	(0.66)	42	163K	267M
1394/03/19	1,663	1,663	1,810	1,664	(4.91)	75	379K	632M
1394/03/18	1,750	1,749	1,751	1,750	(4.94)	105	396K	692M
1394/03/17	1,810	1,802	1,838	1,841	(1.29)	55	114K	207M
1394/03/16	1,918	1,810	1,918	1,865	(1.27)	48	116K	212M
1394/03/12	1,909	1,844	1,932	1,889	7.76	64	263K	497M
1394/03/03	1,770	1,710	1,839	1,753	(2.61)	213	741K	1B
1394/03/02	1,836	1,766	1,887	1,800	(2.23)	70	298K	537M
1394/02/30	1,850	1,810	1,908	1,841	(0.81)	112	289K	532M
1394/02/29	1,850	1,841	1,903	1,856	(0.22)	27	111K	205M
1394/02/28	1,870	1,840	1,920	1,860	(2.36)	82	236K	437M
1394/02/27	1,870	1,870	1,945	1,905	1.71	95	302K	576M
1394/02/23	1,861	1,855	1,918	1,873	(0.69)	71	189K	352M
1394/02/22	1,934	1,851	1,934	1,886	(1.31)	103	429K	809M
1394/02/21	1,920	1,873	1,943	1,911	0.0	99	302K	578M
1394/02/20	1,935	1,865	1,956	1,911	(0.88)	72	162K	308M
1394/02/19	1,929	1,899	1,930	1,928	3.88	205	767K	1B
1394/02/16	1,825	1,824	1,900	1,856	0.27	45	81K	151M
1394/02/15	1,820	1,820	1,900	1,851	(0.22)	52	156K	289M
1394/02/14	1,871	1,824	1,957	1,855	(2.32)	65	215K	396M
1394/02/13	1,959	1,890	1,959	1,899	0.21	51	181K	345M
1394/02/09	1,954	1,860	1,960	1,895	(1.76)	75	357K	677M
1394/02/08	1,890	1,890	1,949	1,929	1.37	124	594K	1B
1394/02/07	1,930	1,885	1,966	1,903	(3.06)	157	494K	939M
1394/02/06	1,998	1,922	1,999	1,963	1.50	140	540K	1B
1394/02/05	1,900	1,900	1,980	1,934	(0.26)	135	558K	1B
1394/02/02	1,970	1,907	2,018	1,939	(1.57)	151	608K	1B
1394/02/01	2,055	1,905	2,055	1,970	(0.71)	254	1M	3B
1394/01/31	1,959	1,878	2,031	1,984	1.59	382	2M	5B
1394/01/30	1,990	1,895	1,990	1,953	1.72	200	838K	2B
1394/01/29	1,922	1,870	1,922	1,920	3.84	366	3M	6B
1394/01/26	1,831	1,788	1,859	1,849	3.41	237	2M	3B
1394/01/25	1,788	1,780	1,788	1,788	3.95	79	418K	747M
1394/01/24	1,730	1,686	1,776	1,720	(2.05)	65	215K	366M
1394/01/23	1,720	1,690	1,796	1,756	(0.17)	33	120K	210M
1394/01/22	1,670	1,670	1,782	1,759	2.63	134	1M	2B
1394/01/19	1,697	1,696	1,781	1,714	(2.94)	114	788K	1B
1394/01/18	1,778	1,728	1,778	1,766	(1.89)	54	140K	242M
1394/01/17	1,866	1,724	1,866	1,800	0.28	166	1M	2B
1394/01/16	1,798	1,798	1,798	1,795	3.82	30	280K	504M
1394/01/15	1,750	1,750	1,750	1,729	2.73	11	203K	355M
1394/01/11	1,744	1,633	1,752	1,683	(1.06)	27	219K	368M
1394/01/10	1,742	1,650	1,742	1,701	0.83	51	179K	306M
1394/01/09	1,687	1,687	1,687	1,687	3.94	35	411K	694M
1394/01/08	1,650	1,590	1,666	1,623	1.31	46	190K	311M
1394/01/05	1,626	1,600	1,639	1,602	0.19	5	35K	57M
1393/12/27	1,600	1,570	1,627	1,599	0.31	31	98K	157M
1393/12/26	1,620	1,549	1,620	1,594	(1.18)	17	190K	301M
1393/12/25	1,601	1,601	1,650	1,613	0.25	23	72K	117M
1393/12/24	1,610	1,540	1,643	1,609	1.84	84	298K	480M
1393/12/23	1,589	1,570	1,595	1,580	3.00	61	247K	395M
1393/12/20	1,547	1,519	1,560	1,534	(3.03)	32	248K	377M
1393/12/19	1,560	1,557	1,600	1,582	(2.41)	46	197K	307M
1393/12/18	1,660	1,660	1,660	1,621	0.0	1	718	1M
1393/12/13	1,659	1,621	1,717	1,621	(3.97)	128	1M	2B
1393/12/12	1,650	1,641	1,650	1,688	(1.23)	40	90K	148M
1393/12/11	1,730	1,680	1,733	1,709	1.06	44	240K	411M
1393/12/10	1,643	1,643	1,689	1,691	(1.17)	16	87K	144M
1393/12/09	1,655	1,654	1,690	1,711	(0.64)	23	47K	77M
1393/12/06	1,669	1,669	1,669	1,722	(0.92)	12	63K	104M
1393/12/05	1,750	1,700	1,811	1,738	(1.81)	41	158K	271M
1393/12/04	1,733	1,726	1,733	1,770	(1.5)	13	112K	194M
1393/12/03	1,731	1,731	1,824	1,797	(0.06)	21	24K	42M
1393/12/02	1,740	1,740	1,830	1,798	(0.55)	56	146K	261M
1393/11/29	1,780	1,780	1,846	1,808	0.78	77	497K	899M
1393/11/28	1,799	1,750	1,812	1,794	2.93	194	1M	2B
1393/11/27	1,720	1,717	1,746	1,743	3.81	68	807K	1B
1393/11/26	1,742	1,673	1,779	1,679	(3.62)	136	605K	1B
1393/11/25	1,743	1,700	1,743	1,742	3.94	155	1M	2B
1393/11/21	1,576	1,576	1,706	1,676	2.13	93	699K	1B
1393/11/20	1,744	1,626	1,744	1,641	(3.07)	33	423K	693M
1393/11/19	1,701	1,650	1,701	1,693	3.48	135	1M	2B
1393/11/18	1,640	1,555	1,657	1,636	2.63	81	730K	1B
1393/11/15	1,598	1,590	1,620	1,594	0.89	27	157K	252M
1393/11/14	1,612	1,545	1,613	1,580	1.61	34	191K	304M
1393/11/13	1,559	1,520	1,569	1,555	3.05	58	397K	617M
1393/11/12	1,509	1,509	1,512	1,509	3.78	28	264K	400M
1393/11/11	1,457	1,420	1,457	1,454	3.78	43	266K	387M
1393/11/08	1,402	1,398	1,402	1,401	3.85	46	462K	647M
1393/11/07	1,342	1,339	1,398	1,349	(3.23)	27	235K	315M
1393/11/06	1,463	1,356	1,463	1,394	(1.27)	28	131K	180M
1393/11/05	1,445	1,400	1,449	1,412	0.64	33	118K	168M
1393/11/04	1,427	1,390	1,499	1,403	(3.04)	46	249K	348M
1393/11/01	1,429	1,429	1,429	1,447	(2.76)	15	193K	276M
1393/10/30	1,540	1,440	1,540	1,488	(0.73)	33	139K	205M
1393/10/29	1,510	1,499	1,510	1,499	(3.97)	57	521K	781M
1393/10/28	1,650	1,550	1,655	1,561	(3.28)	50	333K	519M
1393/10/27	1,568	1,567	1,690	1,614	(1.1)	106	569K	918M
1393/10/24	1,620	1,620	1,687	1,632	(3.26)	39	236K	383M
1393/10/23	1,702	1,684	1,755	1,687	(3.82)	50	431K	727M
1393/10/22	1,680	1,680	1,818	1,754	0.29	136	2M	3B
1393/10/21	1,699	1,699	1,699	1,749	(1.13)	10	80K	135M
1393/10/20	1,842	1,702	1,842	1,769	(0.17)	108	640K	1B
1393/10/17	1,772	1,770	1,772	1,772	3.99	189	1M	2B
1393/10/16	1,696	1,690	1,706	1,704	3.84	123	1M	2B
1393/10/15	1,551	1,550	1,670	1,641	2.18	51	334K	548M
1393/10/14	1,664	1,568	1,664	1,606	(0.43)	15	77K	121M
1393/10/13	1,620	1,590	1,620	1,613	0.12	26	162K	261M
1393/10/10	1,620	1,563	1,639	1,611	0.0	8	10K	16M
1393/10/09	1,595	1,560	1,640	1,611	(0.31)	11	66K	105M
1393/10/08	1,640	1,568	1,640	1,616	(0.49)	17	65K	103M
1393/10/07	1,678	1,590	1,678	1,624	(0.06)	28	84K	136M
1393/10/06	1,654	1,601	1,620	1,625	(0.06)	8	15K	24M
1393/10/03	1,600	1,571	1,600	1,626	(0.18)	8	17K	27M
1393/10/01	1,639	1,639	1,643	1,629	3.10	51	222K	364M
1393/09/29	1,600	1,517	1,629	1,580	0.25	20	59K	94M
1393/09/26	1,590	1,572	1,660	1,576	(3.73)	37	340K	536M
1393/09/25	1,710	1,580	1,710	1,637	(0.49)	45	159K	260M
1393/09/24	1,645	1,645	1,760	1,645	(3.97)	140	2M	3B
1393/09/23	1,712	1,672	1,717	1,713	(1.61)	26	188K	320M
1393/09/19	1,750	1,728	1,750	1,741	(3.22)	50	235K	406M
1393/09/18	1,850	1,793	1,919	1,799	(3.64)	92	678K	1B
1393/09/17	1,806	1,802	1,917	1,867	0.38	57	178K	334M
1393/09/16	1,846	1,845	1,900	1,860	(3.18)	173	1M	3B
1393/09/15	1,946	1,806	1,946	1,921	2.62	223	2M	4B
1393/09/12	1,872	1,872	1,872	1,872	4.00	26	364K	682M
1393/09/11	1,720	1,705	1,839	1,800	1.75	286	3M	5B
1393/09/10	1,803	1,731	1,810	1,769	(17.53)	51	368K	651M
1393/08/04	2,142	2,142	2,190	2,145	(3.85)	188	1M	2B
1393/08/03	2,300	2,203	2,300	2,231	(2.75)	144	681K	2B
1393/07/30	2,251	2,131	2,301	2,294	3.66	293	3M	6B
1393/07/29	2,213	2,200	2,213	2,213	3.99	207	3M	7B
1393/07/28	2,185	2,185	2,185	2,128	1.29	8	90K	197M
1393/07/27	2,112	2,112	2,112	2,101	3.45	23	241K	510M
1393/07/26	1,952	1,952	2,043	2,031	3.36	75	579K	1B
1393/07/23	1,915	1,900	1,976	1,965	3.42	319	2M	4B
1393/07/22	1,831	1,831	1,916	1,900	3.04	161	783K	1B
1393/07/20	1,772	1,772	1,868	1,844	2.62	175	872K	2B
1393/07/19	1,811	1,761	1,840	1,797	(1.16)	107	391K	703M
1393/07/16	1,891	1,804	1,905	1,818	(3.25)	163	700K	1B
1393/07/15	1,876	1,840	1,884	1,879	3.70	530	2M	4B
1393/07/14	1,795	1,789	1,820	1,812	3.54	177	913K	2B
1393/07/12	1,720	1,710	1,829	1,750	(0.91)	70	264K	462M
1393/07/09	1,757	1,757	1,819	1,766	(3.5)	124	839K	1B
1393/07/08	1,900	1,780	1,900	1,830	(1.29)	32	144K	260M
1393/07/07	1,849	1,771	1,868	1,854	3.17	177	673K	1B
1393/07/06	1,780	1,750	1,813	1,797	3.04	74	576K	1B
1393/07/05	1,780	1,706	1,801	1,744	(1.69)	134	579K	1B
1393/07/02	1,776	1,719	1,777	1,774	3.80	106	522K	926M
1393/07/01	1,696	1,653	1,716	1,709	3.58	167	875K	1B
1393/06/31	1,657	1,657	1,660	1,650	3.32	36	237K	394M
1393/06/30	1,630	1,579	1,640	1,597	1.20	35	112K	182M
1393/06/29	1,638	1,557	1,639	1,578	(2.65)	50	344K	544M
1393/06/26	1,685	1,575	1,685	1,621	(0.61)	35	82K	131M
1393/06/25	1,641	1,625	1,688	1,631	(3.61)	93	397K	648M
1393/06/24	1,704	1,661	1,709	1,692	2.48	55	244K	414M
1393/06/23	1,680	1,600	1,690	1,651	0.24	89	181K	299M
1393/06/22	1,700	1,645	1,700	1,647	(3.85)	103	895K	1B
1393/06/19	1,713	1,711	1,787	1,713	(3.87)	146	665K	1B
1393/06/18	1,877	1,758	1,877	1,782	(2.68)	93	318K	566M
1393/06/17	1,760	1,760	1,885	1,831	0.94	181	1M	2B
1393/06/16	1,810	1,809	1,857	1,814	(3.72)	81	450K	817M
1393/06/15	1,881	1,881	1,901	1,884	(3.83)	83	803K	2B
1393/06/12	2,020	1,910	2,020	1,959	(1.51)	173	959K	2B
1393/06/11	1,966	1,924	1,995	1,989	3.65	438	3M	7B
1393/06/10	1,915	1,860	1,924	1,919	3.73	229	1M	3B
1393/06/09	1,830	1,805	1,878	1,850	2.44	179	1M	2B
1393/06/08	1,808	1,805	1,828	1,806	(3.94)	173	2M	3B
1393/06/05	1,890	1,830	1,919	1,880	1.18	219	2M	3B
1393/06/04	1,858	1,801	1,858	1,858	3.97	154	2M	4B
1393/06/03	1,795	1,795	1,795	1,787	3.53	21	246K	442M
1393/06/02	1,726	1,726	1,727	1,726	3.91	74	849K	1B
1393/06/01	1,614	1,614	1,664	1,661	3.81	101	1M	2B
1393/05/29	1,501	1,500	1,609	1,600	3.36	146	1M	2B
1393/05/28	1,504	1,504	1,580	1,548	1.84	77	269K	416M
1393/05/27	1,546	1,494	1,553	1,520	(2.06)	53	218K	329M
1393/05/26	1,530	1,517	1,590	1,552	(1.77)	54	179K	274M
1393/05/25	1,649	1,565	1,649	1,580	(3.07)	89	511K	807M
1393/05/22	1,551	1,543	1,671	1,630	1.43	298	2M	3B
1393/05/21	1,640	1,575	1,640	1,607	(2.01)	44	151K	238M
1393/05/20	1,660	1,581	1,698	1,640	0.31	156	581K	953M
1393/05/19	1,577	1,577	1,640	1,635	11.91	218	1M	2B
1393/05/18	1,518	1,518	1,518	1,461	0.07	3	5K	7M
1393/05/15	1,513	1,513	1,513	1,460	0.34	7	22K	34M
1393/05/14	1,511	1,511	1,511	1,455	0.14	7	11K	17M
1393/05/13	1,504	1,504	1,504	1,453	0.41	11	28K	43M
1393/05/12	1,501	1,501	1,501	1,447	0.21	2	13K	20M
1393/05/11	1,486	1,486	1,486	1,444	1.05	11	72K	108M
1393/05/06	1,484	1,484	1,484	1,429	0.14	6	11K	16M
1393/05/05	1,482	1,482	1,482	1,427	0.14	2	9K	13M
1393/05/04	1,474	1,474	1,474	1,425	0.49	7	33K	49M
1393/05/01	1,465	1,465	1,465	1,418	0.64	4	43K	63M
1393/04/31	1,463	1,463	1,463	1,409	0.14	5	8K	12M
1393/04/30	1,459	1,459	1,459	1,407	0.29	10	20K	29M
1393/04/29	1,412	1,380	1,412	1,403	3.31	39	239K	337M
1393/04/25	1,399	1,399	1,399	1,358	0.89	9	61K	86M
1393/04/24	1,393	1,393	1,393	1,346	0.45	6	29K	41M
1393/04/23	1,385	1,385	1,385	1,340	0.60	11	44K	62M
1393/04/22	1,357	1,357	1,357	1,332	2.07	15	144K	195M
1393/04/21	1,301	1,301	1,347	1,305	0.69	14	56K	75M
1393/04/18	1,296	1,296	1,296	1,296	6.84	5	52K	67M
1393/04/09	1,210	1,203	1,210	1,213	(3.19)	36	224K	269M
1393/04/08	1,243	1,243	1,244	1,253	(3.17)	16	224K	278M
1393/04/07	1,300	1,294	1,310	1,294	(3.93)	30	283K	367M
1393/04/04	1,350	1,339	1,350	1,347	(3.23)	58	245K	329M
1393/04/03	1,362	1,361	1,450	1,392	(1.76)	31	181K	249M
1393/04/02	1,422	1,370	1,470	1,417	(0.35)	33	124K	175M
1393/04/01	1,476	1,465	1,476	1,422	0.14	10	12K	18M
1393/03/27	1,440	1,393	1,479	1,420	(1.32)	51	190K	269M
1393/03/26	1,450	1,438	1,480	1,439	0.14	6	25K	36M
1393/03/25	1,390	1,390	1,430	1,437	(0.42)	15	59K	84M
1393/03/24	1,456	1,422	1,456	1,443	(2.57)	32	210K	300M
1393/03/21	1,507	1,436	1,529	1,481	(0.8)	38	187K	275M
1393/03/20	1,520	1,455	1,520	1,493	(1.39)	33	211K	314M
1393/03/19	1,520	1,472	1,520	1,514	(0.85)	31	100K	148M
1393/03/18	1,589	1,516	1,589	1,527	(3.29)	63	353K	540M
1393/03/17	1,600	1,535	1,600	1,579	0.0	94	330K	521M
1393/03/13	1,503	1,501	1,583	1,579	3.68	139	521K	822M
1393/03/12	1,448	1,448	1,540	1,523	2.84	141	623K	950M
1393/03/11	1,490	1,453	1,517	1,481	(1.27)	46	174K	256M
1393/03/10	1,530	1,480	1,538	1,500	(0.33)	86	346K	520M
1393/03/07	1,450	1,450	1,520	1,505	1.96	56	343K	515M
1393/03/05	1,519	1,446	1,519	1,476	(0.81)	86	471K	695M
1393/03/04	1,463	1,443	1,503	1,488	(1.0)	38	300K	447M
1393/03/03	1,500	1,466	1,549	1,503	(1.31)	58	453K	681M
1393/02/31	1,490	1,451	1,550	1,523	1.13	95	365K	556M
1393/02/30	1,495	1,477	1,520	1,506	2.10	129	539K	812M
1393/02/29	1,453	1,436	1,536	1,475	(1.27)	74	442K	652M
1393/02/28	1,488	1,488	1,540	1,494	(3.55)	99	995K	1B
1393/02/27	1,587	1,539	1,587	1,549	(3.37)	41	239K	369M
1393/02/24	1,613	1,552	1,613	1,603	3.35	181	1M	2B
1393/02/22	1,551	1,551	1,551	1,551	3.95	36	376K	583M
1393/02/21	1,488	1,452	1,503	1,492	3.18	94	639K	954M
1393/02/20	1,450	1,411	1,480	1,446	0.35	51	121K	176M
1393/02/17	1,391	1,390	1,484	1,441	0.49	71	317K	457M
1393/02/16	1,375	1,375	1,458	1,434	1.70	77	330K	474M
1393/02/15	1,376	1,376	1,450	1,410	(0.77)	64	214K	301M
1393/02/14	1,450	1,406	1,450	1,421	(2.87)	69	306K	435M
1393/02/13	1,519	1,430	1,519	1,463	(0.27)	60	318K	465M
1393/02/10	1,524	1,460	1,524	1,467	(3.49)	71	533K	782M
1393/02/09	1,501	1,492	1,561	1,520	(2.19)	62	203K	306M
1393/02/08	1,510	1,509	1,571	1,554	(1.02)	45	152K	235M
1393/02/07	1,655	1,530	1,655	1,570	(1.44)	101	370K	581M
1393/02/06	1,570	1,522	1,598	1,593	3.64	114	700K	1B
1393/02/03	1,505	1,500	1,580	1,537	(1.41)	92	455K	699M
1393/02/02	1,559	1,507	1,595	1,559	(0.64)	151	625K	974M
1393/02/01	1,600	1,523	1,623	1,569	(0.19)	113	496K	779M
1393/01/31	1,568	1,568	1,629	1,572	(3.74)	129	688K	1B
1393/01/30	1,622	1,570	1,641	1,633	(0.12)	15	25K	40M
1393/01/27	1,626	1,626	1,690	1,635	(3.43)	170	1M	2B
1393/01/26	1,655	1,655	1,655	1,693	(1.74)	19	124K	205M
1393/01/25	1,656	1,656	1,656	1,723	(0.12)	2	7K	12M
1393/01/24	1,656	1,656	1,656	1,725	0.0	2	2K	3M
1393/01/23	1,659	1,659	1,659	1,725	(0.17)	5	13K	22M
1393/01/20	1,710	1,696	1,710	1,728	(2.15)	42	154K	261M
1393/01/19	1,822	1,682	1,822	1,766	0.80	284	2M	4B
1393/01/18	1,752	1,752	1,752	1,752	3.98	32	293K	513M
1393/01/17	1,731	1,731	1,731	1,685	1.20	18	84K	146M
1393/01/16	1,665	1,665	1,665	1,665	4.00	71	420K	700M
1393/01/11	1,603	1,537	1,603	1,601	3.83	62	363K	581M
1393/01/10	1,450	1,436	1,552	1,542	3.28	129	449K	692M
1393/01/09	1,471	1,471	1,587	1,493	(2.55)	72	208K	308M
1393/01/06	1,492	1,491	1,553	1,532	(0.65)	30	183K	280M
1393/01/05	1,545	1,538	1,620	1,542	(3.75)	61	354K	546M
1392/12/28	1,611	1,570	1,639	1,602	(0.37)	45	93K	147M
1392/12/27	1,638	1,557	1,679	1,608	(0.8)	101	475K	764M
1392/12/26	1,523	1,522	1,630	1,621	3.38	107	780K	1B
1392/12/25	1,619	1,525	1,620	1,568	(0.44)	115	421K	660M
1392/12/24	1,563	1,563	1,685	1,575	(3.26)	235	1M	2B
1392/12/21	1,580	1,580	1,580	1,628	(1.03)	17	72K	113M
1392/12/20	1,583	1,583	1,583	1,645	(0.18)	6	15K	24M
1392/12/19	1,583	1,583	1,583	1,648	0.0	1	1K	2M
1392/12/18	1,584	1,584	1,584	1,648	(0.12)	7	8K	13M
1392/12/17	1,585	1,585	1,585	1,650	(0.06)	4	5K	7M
1392/12/14	1,616	1,616	1,616	1,651	(1.9)	36	131K	212M
1392/12/13	1,632	1,632	1,632	1,683	(0.94)	8	67K	109M
1392/12/12	1,639	1,639	1,639	1,699	(0.47)	11	33K	54M
1392/12/11	1,710	1,700	1,710	1,707	(28.28)	20	95K	163M
1392/12/06	2,288	2,288	2,288	2,380	(0.13)	2	10K	22M
1392/12/05	2,290	2,290	2,290	2,383	(0.08)	4	7K	16M
1392/12/04	2,321	2,321	2,321	2,385	(1.32)	8	94K	218M
1392/12/03	2,342	2,342	2,342	2,417	(0.9)	13	63K	147M
1392/11/30	2,355	2,355	2,355	2,439	(0.57)	3	38K	91M
1392/11/29	2,358	2,358	2,358	2,453	(0.12)	3	9K	20M
1392/11/28	2,378	2,378	2,378	2,456	(0.85)	21	58K	138M
1392/11/27	2,477	2,477	2,477	2,477	(3.99)	38	331K	820M
1392/11/26	2,478	2,478	2,478	2,580	(0.04)	3	2K	5M
1392/11/23	2,481	2,481	2,481	2,581	(0.12)	3	8K	20M
1392/11/16	2,685	2,479	2,685	2,584	0.08	7	34K	89M
1392/11/01	2,600	2,490	2,601	2,582	3.24	212	818K	2B
1392/10/30	2,550	2,411	2,588	2,501	0.40	123	488K	1B
1392/10/28	2,487	2,487	2,588	2,491	(3.82)	153	731K	2B
1392/10/25	2,540	2,534	2,580	2,590	(1.86)	44	133K	336M
1392/10/24	2,760	2,633	2,760	2,639	(3.76)	171	2M	5B
1392/10/23	2,810	2,688	2,889	2,742	(2.04)	242	2M	4B
1392/10/22	2,792	2,791	2,795	2,799	(3.72)	45	261K	728M
1392/10/21	3,001	2,888	3,050	2,907	(3.36)	146	439K	1B
1392/10/18	3,090	2,900	3,090	3,008	1.21	307	1M	4B
1392/10/17	3,007	3,007	3,007	2,972	2.77	43	195K	587M
1392/10/16	2,782	2,782	2,970	2,892	1.26	102	524K	2B
1392/10/15	2,856	2,856	2,856	2,856	(4.0)	88	319K	912M
1392/10/14	2,967	2,967	3,050	2,975	(3.72)	109	645K	2B
1392/10/11	3,240	3,066	3,240	3,090	(3.23)	337	1M	4B
1392/10/09	3,200	3,020	3,249	3,193	1.75	652	3M	9B
1392/10/08	3,167	2,950	3,167	3,138	3.02	760	4M	12B
1392/10/07	3,128	3,128	3,128	3,046	1.26	18	88K	276M
1392/10/04	3,059	3,059	3,059	3,008	2.24	25	157K	479M
1392/10/03	2,942	2,942	2,942	2,942	3.99	45	355K	1B
1392/10/01	2,829	2,829	2,829	2,829	3.97	47	325K	918M
1392/09/30	2,721	2,721	2,721	2,721	3.97	77	1M	3B
1392/09/27	2,617	2,617	2,617	2,617	3.97	41	495K	1B
1392/09/26	2,568	2,568	2,568	2,517	1.90	32	133K	342M
1392/09/25	2,470	2,470	2,470	2,470	4.00	45	398K	983M
1392/09/24	2,430	2,430	2,430	2,375	1.63	26	114K	276M
1392/09/23	2,337	2,337	2,337	2,337	3.96	73	675K	2B
1392/09/20	2,200	2,175	2,256	2,248	3.59	271	1M	3B
1392/09/19	2,110	2,081	2,250	2,170	0.14	246	1M	2B
1392/09/18	2,204	2,100	2,216	2,167	(0.82)	192	796K	2B
1392/09/17	2,190	2,150	2,190	2,185	3.75	323	2M	4B
1392/09/16	1,980	1,980	2,126	2,106	2.98	86	400K	842M
1392/09/13	2,045	2,045	2,045	2,045	(3.99)	81	285K	582M
1392/09/12	2,116	2,087	2,238	2,130	(1.98)	263	1M	3B
1392/09/11	2,116	2,116	2,116	2,173	(1.41)	25	97K	206M
1392/09/10	2,340	2,172	2,340	2,204	(2.56)	224	966K	2B
1392/09/09	2,269	2,192	2,269	2,262	3.67	673	2M	5B
1392/09/06	2,185	2,160	2,185	2,182	3.86	166	1M	3B
1392/09/05	2,106	2,025	2,106	2,101	3.75	284	2M	3B
1392/09/04	2,025	2,025	2,025	2,025	3.95	33	383K	775M
1392/09/03	1,948	1,948	1,948	1,948	3.95	43	670K	1B
1392/09/02	1,804	1,804	1,876	1,874	3.88	64	339K	635M
1392/08/29	1,839	1,781	1,840	1,804	1.63	78	225K	407M
1392/08/28	1,859	1,768	1,859	1,775	(3.59)	132	500K	887M
1392/08/27	1,888	1,789	1,899	1,841	(1.18)	85	194K	355M
1392/08/26	1,953	1,812	1,953	1,863	(1.27)	150	542K	1B
1392/08/25	1,887	1,887	1,887	1,887	3.97	175	1M	2B
1392/08/21	1,852	1,852	1,852	1,815	1.91	19	136K	251M
1392/08/20	1,828	1,828	1,828	1,781	1.31	29	91K	166M
1392/08/19	1,735	1,663	1,788	1,758	2.21	140	771K	1B
1392/08/18	1,826	1,686	1,826	1,720	(2.05)	154	744K	1B
1392/08/15	1,847	1,727	1,847	1,756	(2.34)	117	394K	691M
1392/08/14	1,798	1,797	1,798	1,798	4.47	26	112K	201M
1392/08/12	1,765	1,693	1,800	1,721	(2.38)	81	391K	672M
1392/08/11	1,787	1,700	1,787	1,763	1.56	93	361K	636M
1392/08/08	1,729	1,729	1,800	1,736	(3.61)	103	548K	951M
1392/08/07	1,791	1,762	1,791	1,801	(1.85)	44	135K	238M
1392/08/06	1,865	1,809	1,865	1,835	(2.6)	101	198K	360M
1392/08/05	1,918	1,822	1,918	1,884	0.0	39	88K	166M
1392/08/04	1,899	1,840	1,918	1,884	1.02	48	307K	578M
1392/08/01	1,750	1,750	1,891	1,865	2.53	85	408K	761M
1392/07/30	1,821	1,780	1,830	1,819	(0.16)	62	308K	559M
1392/07/29	1,846	1,811	1,862	1,822	(3.39)	120	443K	808M
1392/07/28	1,970	1,872	1,971	1,886	(3.23)	105	389K	733M
1392/07/27	1,940	1,861	1,957	1,949	3.56	111	544K	1B
1392/07/23	1,888	1,832	1,940	1,882	(0.9)	83	317K	597M
1392/07/22	1,899	1,895	1,972	1,899	(3.75)	134	623K	1B
1392/07/21	1,972	1,972	1,990	1,973	(3.94)	73	309K	609M
1392/07/20	2,179	2,049	2,179	2,054	(3.75)	96	447K	918M
1392/07/17	2,160	2,080	2,171	2,134	0.76	105	423K	903M
1392/07/16	2,111	2,020	2,141	2,118	2.82	242	1M	2B
1392/07/15	2,060	2,044	2,060	2,060	3.99	155	943K	2B
1392/07/14	2,044	2,044	2,044	1,981	0.76	13	55K	112M
1392/07/13	2,010	2,010	2,010	1,966	1.71	18	120K	241M
1392/07/10	1,900	1,844	1,996	1,933	0.68	241	3M	5B
1392/07/09	1,920	1,920	1,950	1,920	(4.0)	120	784K	2B
1392/07/08	2,070	1,992	2,072	2,000	(3.57)	91	641K	1B
1392/07/07	2,156	2,070	2,156	2,074	(3.8)	203	1M	3B
1392/07/06	2,200	2,129	2,287	2,156	(2.75)	319	3M	7B
1392/07/03	2,220	2,216	2,288	2,217	(3.94)	95	552K	1B
1392/07/02	2,400	2,288	2,411	2,308	(3.15)	114	1M	2B
1392/07/01	2,471	2,310	2,471	2,383	(0.96)	354	3M	7B
1392/06/31	2,407	2,365	2,407	2,406	3.93	464	6M	15B
1392/06/30	2,252	2,252	2,438	2,315	(1.28)	879	11M	26B
1392/06/27	2,360	2,266	2,360	2,345	82.07	256	2M	5B
1392/06/20	1,344	1,242	1,344	1,288	(0.39)	48	152K	195M
1392/06/19	1,309	1,259	1,309	1,293	2.70	38	201K	263M
1392/06/18	1,297	1,250	1,297	1,259	0.88	31	102K	130M
1392/06/17	1,210	1,210	1,310	1,248	(0.95)	22	186K	231M
1392/06/16	1,227	1,227	1,227	1,260	(1.41)	16	100K	123M
1392/06/13	1,272	1,272	1,272	1,278	(3.47)	27	247K	314M
1392/06/12	1,290	1,288	1,290	1,324	(1.27)	18	95K	122M
1392/06/10	1,369	1,291	1,368	1,341	(0.15)	19	52K	70M
1392/06/09	1,310	1,298	1,310	1,343	(0.67)	14	50K	65M
1392/06/06	1,352	1,352	1,352	1,352	(3.98)	54	967K	1B
1392/06/05	1,458	1,368	1,458	1,408	(1.19)	41	305K	429M
1392/06/04	1,469	1,357	1,469	1,425	0.85	87	734K	1B
1392/06/03	1,413	1,410	1,413	1,413	3.97	236	3M	4B
1392/06/02	1,350	1,320	1,389	1,359	1.72	80	366K	497M
1392/05/30	1,302	1,290	1,363	1,336	1.44	86	266K	356M
1392/05/29	1,299	1,283	1,320	1,317	(0.45)	20	94K	122M
1392/05/28	1,319	1,302	1,324	1,323	3.85	65	388K	513M
1392/05/27	1,345	1,272	1,345	1,274	(3.85)	171	2M	3B
1392/05/26	1,296	1,296	1,364	1,325	0.38	20	60K	80M
1392/05/23	1,300	1,300	1,319	1,320	(1.79)	70	168K	219M
1392/05/22	1,389	1,301	1,389	1,344	0.0	13	32K	43M
1392/05/21	1,390	1,339	1,390	1,344	0.30	32	108K	146M
1392/05/20	1,350	1,335	1,369	1,340	1.21	39	124K	169M
1392/05/16	1,335	1,335	1,335	1,324	3.12	41	222K	296M
1392/05/15	1,302	1,289	1,302	1,284	2.56	31	178K	231M
1392/05/14	1,294	1,243	1,345	1,252	(3.25)	35	516K	646M
1392/05/13	1,300	1,269	1,335	1,294	(2.04)	32	196K	252M
1392/05/12	1,317	1,303	1,320	1,321	(2.65)	42	192K	250M
1392/05/09	1,346	1,317	1,390	1,357	(0.51)	27	113K	152M
1392/05/07	1,317	1,317	1,346	1,364	(0.51)	21	52K	69M
1392/05/06	1,320	1,320	1,322	1,371	(0.22)	4	16K	21M
1392/05/05	1,397	1,348	1,397	1,374	(2.14)	31	164K	222M
1392/05/02	1,411	1,358	1,411	1,404	3.46	53	339K	476M
1392/05/01	1,337	1,337	1,358	1,357	3.91	54	457K	620M
1392/04/31	1,356	1,276	1,357	1,306	(0.53)	20	127K	165M
1392/04/30	1,300	1,300	1,319	1,313	3.47	41	260K	342M
1392/04/29	1,308	1,270	1,308	1,269	0.79	21	112K	144M
1392/04/26	1,271	1,221	1,309	1,259	(0.55)	27	168K	210M
1392/04/25	1,221	1,221	1,268	1,266	(0.39)	11	50K	62M
1392/04/24	1,267	1,267	1,268	1,271	(3.64)	27	256K	324M
1392/04/23	1,300	1,269	1,300	1,319	(0.15)	9	13K	17M
1392/04/22	1,350	1,279	1,350	1,321	(0.83)	27	86K	111M
1392/04/19	1,397	1,292	1,398	1,332	(0.97)	55	283K	378M
1392/04/18	1,346	1,333	1,346	1,345	3.86	52	287K	386M
1392/04/17	1,250	1,250	1,303	1,295	3.35	73	345K	447M
1392/04/16	1,267	1,220	1,267	1,253	2.79	50	310K	389M
1392/04/15	1,219	1,200	1,228	1,219	3.22	36	399K	486M
1392/04/12	1,179	1,141	1,200	1,181	0.17	27	92K	109M
1392/04/11	1,214	1,153	1,214	1,179	(1.75)	38	171K	199M
1392/04/10	1,250	1,179	1,250	1,200	(2.28)	44	223K	267M
1392/04/09	1,259	1,195	1,259	1,228	0.90	58	383K	471M
1392/04/08	1,250	1,185	1,250	1,217	0.41	27	72K	88M
1392/04/05	1,231	1,186	1,231	1,212	2.36	64	179K	219M
1392/04/04	1,135	1,135	1,205	1,184	2.16	44	259K	307M
1392/04/02	1,192	1,150	1,192	1,159	1.05	23	110K	129M
1392/04/01	1,110	1,110	1,169	1,147	(0.26)	31	158K	181M
1392/03/29	1,170	1,131	1,170	1,150	(2.38)	21	180K	205M
1392/03/28	1,199	1,160	1,200	1,178	0.17	28	137K	162M
1392/03/27	1,202	1,156	1,202	1,176	1.73	53	434K	510M
1392/03/26	1,156	1,137	1,156	1,156	3.96	51	540K	624M
1392/03/25	1,069	1,069	1,113	1,112	3.83	36	392K	436M
1392/03/22	1,065	1,061	1,097	1,071	0.19	20	112K	120M
1392/03/21	1,060	1,060	1,105	1,069	0.56	18	45K	49M
1392/03/20	1,050	1,050	1,080	1,063	2.31	32	167K	180M
1392/03/19	981	981	1,042	1,039	3.69	73	662K	688M
1392/03/18	994	994	1,020	1,002	(2.43)	86	2M	2B
1392/03/13	1,040	1,002	1,040	1,027	(1.53)	20	110K	110M
1392/03/12	1,059	1,017	1,059	1,043	(1.42)	17	111K	113M
1392/03/11	1,100	1,029	1,100	1,058	(1.12)	24	90K	93M
1392/03/08	1,073	1,045	1,073	1,070	3.68	79	277K	297M
1392/03/07	1,040	1,040	1,041	1,032	3.10	32	219K	228M
1392/03/06	953	952	1,014	1,001	2.67	69	815K	816M
1392/03/05	995	952	995	975	(1.52)	41	269K	262M
1392/03/04	989	989	990	990	3.99	23	326K	323M
1392/03/01	965	964	965	952	2.59	20	180K	174M
1392/02/31	898	898	953	928	1.20	27	236K	219M
1392/02/30	908	908	945	917	(2.96)	112	1M	979M
1392/02/29	919	919	919	945	(1.25)	9	85K	78M
1392/02/28	920	920	920	957	(0.1)	2	5K	5M
1392/02/25	920	920	920	958	0.0	1	3K	3M
1392/02/24	920	920	920	958	0.0	1	1	920
1392/02/23	935	935	935	958	(1.54)	14	111K	104M
1392/02/22	972	972	1,040	973	(3.85)	89	741K	721M
1392/02/21	972	972	972	1,012	0.0	1	1K	972K
1392/02/18	972	972	972	1,012	0.0	3	3	3K
1392/02/17	981	981	981	1,012	(0.88)	10	62K	61M
1392/02/15	981	981	981	1,021	0.0	1	1	981
1392/02/14	984	984	984	1,021	(0.39)	12	28K	28M
1392/02/11	1,000	992	1,000	1,025	(0.77)	19	58K	58M
1392/02/10	1,044	1,010	1,044	1,033	2.89	39	207K	216M
1392/02/09	1,000	1,000	1,007	1,004	3.61	44	269K	271M
1392/02/08	969	955	969	969	3.97	53	314K	304M
1392/02/07	932	920	932	932	3.90	72	936K	872M
1392/02/04	870	870	897	897	3.94	365	979K	878M
1392/02/03	867	850	868	863	3.35	48	239K	207M
1392/02/02	809	809	840	835	3.34	45	473K	395M
1392/02/01	788	788	815	808	3.06	47	337K	272M
1392/01/31	798	760	798	784	(0.25)	14	20K	15M
1392/01/28	749	749	806	786	0.90	37	232K	182M
1392/01/27	780	756	797	779	0.52	25	109K	85M
1392/01/26	790	760	792	775	0.0	17	24K	18M
1392/01/24	750	740	778	775	3.47	46	370K	287M
1392/01/21	751	737	780	749	(1.71)	39	190K	141M
1392/01/20	782	743	782	762	(1.3)	39	139K	104M
1392/01/19	780	769	780	772	(3.62)	63	354K	273M
1392/01/18	780	775	801	801	0.0	8	9K	7M
1392/01/17	809	790	810	801	0.0	25	51K	41M
1392/01/14	798	788	820	801	1.52	58	164K	133M
1392/01/11	787	780	797	789	2.87	49	239K	190M
1392/01/10	761	751	797	767	(1.92)	44	164K	124M
1392/01/07	811	799	811	782	0.13	11	10K	8M
1392/01/06	811	760	811	781	0.13	10	30K	23M
1392/01/05	800	795	800	780	1.30	13	92K	74M
1391/12/28	750	742	790	770	(0.26)	24	67K	51M
1391/12/27	790	756	790	772	(0.26)	11	61K	46M
1391/12/26	749	749	801	774	(0.77)	14	61K	46M
1391/12/23	758	756	792	780	(0.89)	21	73K	56M
1391/12/22	807	761	807	787	(0.63)	11	43K	32M
1391/12/21	762	762	762	792	(0.13)	6	10K	8M
1391/12/20	800	776	800	793	(1.86)	41	145K	113M
1391/12/19	804	801	811	808	(0.37)	26	116K	93M
1391/12/16	860	809	860	811	(3.68)	103	288K	233M
1391/12/15	872	821	872	842	0.36	25	86K	73M
1391/12/14	834	834	850	839	2.57	36	214K	181M
1391/12/13	840	805	840	818	(0.97)	35	174K	142M
1391/12/12	805	805	835	826	(1.2)	19	132K	108M
1391/12/09	831	831	846	836	(3.35)	43	238K	198M
1391/12/02	891	891	893	865	0.70	14	46K	41M
1391/12/01	886	886	886	859	0.82	16	54K	48M
1391/11/30	870	870	877	852	0.12	2	15K	13M
1391/11/29	860	845	860	851	(3.3)	40	266K	226M
1391/11/28	922	860	922	880	(1.68)	24	144K	125M
1391/11/25	887	867	888	895	(0.44)	8	51K	45M
1391/11/24	909	867	909	899	0.0	3	4K	3M
1391/11/23	900	880	925	899	(1.53)	26	118K	104M
1391/11/21	887	883	900	913	(0.65)	8	52K	46M
1391/11/18	888	888	888	919	0.0	1	1K	888K
1391/11/17	919	900	954	919	0.0	7	44K	40M
1391/11/16	962	890	962	919	(0.76)	13	74K	66M
1391/11/15	893	893	919	926	(0.22)	11	24K	22M
1391/11/14	898	896	920	928	(0.54)	9	46K	41M
1391/11/11	938	938	938	933	0.0	4	5K	5M
1391/11/09	920	913	930	933	(1.89)	22	149K	136M
1391/11/08	927	923	928	951	(1.04)	14	76K	71M
1391/11/07	960	946	970	961	(2.44)	22	183K	173M
1391/11/04	975	975	1,008	985	(2.96)	39	214K	209M
1391/11/03	975	975	975	1,015	0.0	2	12	12K
1391/11/02	975	975	975	1,015	0.0	5	105	102K
1391/11/01	975	975	975	1,015	0.0	5	2K	2M
1391/10/30	986	981	986	1,015	(0.59)	5	43K	42M
1391/10/27	983	983	983	1,021	(0.2)	7	16K	16M
1391/10/26	1,060	985	1,060	1,023	(0.29)	42	270K	276M
1391/10/25	1,026	1,026	1,026	1,026	3.95	50	332K	340M
1391/10/24	1,009	1,009	1,009	987	1.65	13	117K	118M
1391/10/20	980	980	983	971	2.64	26	190K	187M
1391/10/19	958	958	965	946	1.94	33	139K	134M
1391/10/18	940	911	943	928	0.32	24	92K	86M
1391/10/17	930	895	940	925	(0.75)	19	73K	66M
1391/10/13	970	921	970	932	(2.82)	29	202K	186M
1391/10/12	936	936	969	959	(1.54)	19	121K	113M
1391/10/11	1,020	964	1,020	974	(2.99)	45	326K	317M
1391/10/10	1,037	970	1,037	1,004	0.50	51	179K	180M
1391/10/09	1,002	980	1,002	999	3.63	120	584K	583M
1391/10/06	944	900	968	964	3.54	78	474K	457M
1391/10/05	932	914	932	931	3.79	124	865K	805M
1391/10/04	913	913	913	897	2.16	11	151K	138M
1391/10/03	869	869	893	878	2.21	17	168K	149M
1391/10/02	855	843	865	859	0.0	12	39K	33M
1391/09/29	849	842	875	859	(1.15)	25	170K	145M
1391/09/28	865	857	865	869	(0.91)	10	116K	100M
1391/09/27	895	854	895	877	(0.23)	15	112K	98M
1391/09/26	877	866	896	879	0.0	16	14K	12M
1391/09/25	843	843	886	879	3.17	39	228K	201M
1391/09/22	836	836	859	852	0.0	9	23K	19M
1391/09/21	882	835	882	852	(1.62)	24	151K	127M
1391/09/20	860	851	896	866	(1.03)	21	149K	128M
1391/09/19	863	861	863	875	(0.46)	10	71K	61M
1391/09/18	908	880	911	879	0.11	9	36K	32M
1391/09/15	890	875	890	878	0.46	12	111K	98M
1391/09/14	875	862	879	874	(2.13)	18	203K	176M
1391/09/13	871	870	900	893	(0.89)	12	138K	122M
1391/09/12	917	871	917	901	(0.33)	24	219K	197M
1391/09/11	904	899	917	904	0.67	35	180K	163M
1391/09/08	884	884	906	898	2.98	62	524K	470M
1391/09/07	860	856	888	872	0.35	39	243K	212M
1391/09/06	855	855	859	869	(0.8)	13	107K	92M
1391/09/01	880	860	880	876	(1.02)	22	142K	123M
1391/08/30	910	861	910	885	0.34	14	124K	110M
1391/08/29	875	850	890	882	2.68	48	456K	403M
1391/08/28	849	849	875	859	0.0	14	21K	18M
1391/08/27	859	842	859	859	0.0	4	6K	5M
1391/08/24	854	840	854	859	(0.12)	8	14K	11M
1391/08/23	870	848	870	860	0.0	8	11K	9M
1391/08/22	872	852	884	860	(3.04)	95	636K	547M
1391/08/21	880	873	900	887	(0.34)	15	92K	81M
1391/08/20	897	875	920	890	(0.56)	36	342K	304M
1391/08/17	925	873	925	895	0.11	18	69K	62M
1391/08/16	884	880	884	894	0.0	3	5K	5M
1391/08/15	901	887	929	894	(2.4)	28	245K	218M
1391/08/14	868	868	925	916	2.92	30	270K	248M
1391/08/10	876	876	948	890	(2.41)	24	346K	308M
1391/08/09	884	884	884	912	(0.87)	9	64K	57M
1391/08/08	897	896	910	920	(1.39)	15	102K	92M
1391/08/07	949	917	949	933	(2.3)	20	211K	195M
1391/08/06	968	931	968	955	2.58	52	395K	378M
1391/08/03	958	958	958	931	0.98	16	70K	67M
1391/08/02	895	891	924	922	3.71	48	287K	265M
1391/08/01	895	876	895	889	2.66	40	267K	237M
1391/07/30	866	858	873	866	3.10	33	252K	219M
1391/07/29	841	840	863	840	0.60	14	92K	79M
1391/07/26	852	828	870	835	(3.13)	48	270K	225M
1391/07/25	848	844	875	862	2.25	38	285K	246M
1391/07/24	860	830	860	843	0.12	20	67K	56M
1391/07/23	820	820	860	842	(0.12)	15	48K	40M
1391/07/22	855	841	855	843	(3.77)	49	581K	489M
1391/07/19	897	855	906	876	(0.11)	29	142K	124M
1391/07/18	878	830	878	877	3.79	49	356K	312M
1391/07/17	848	838	886	845	(3.1)	42	379K	320M
1391/07/16	854	854	899	872	(1.91)	26	143K	122M
1391/07/15	860	857	861	889	(0.34)	9	28K	24M
1391/07/12	940	888	949	892	(3.46)	42	294K	262M
1391/07/11	900	897	900	924	(1.07)	26	79K	71M
1391/07/10	931	915	931	934	(1.99)	18	154K	141M
1391/07/09	970	903	977	953	1.38	39	192K	184M
1391/07/08	940	911	940	940	3.98	48	336K	315M
1391/07/05	900	899	907	904	3.55	48	276K	250M
1391/07/04	880	870	898	873	0.34	44	303K	264M
1391/07/03	891	855	896	870	(2.25)	27	181K	156M
1391/07/02	900	861	900	890	2.77	53	281K	250M
1391/07/01	832	832	879	866	2.36	24	200K	175M
1391/06/29	850	832	867	846	(2.31)	61	409K	346M
1391/06/28	860	853	878	866	(0.92)	36	202K	174M
1391/06/27	876	851	880	874	(0.23)	14	36K	31M
1391/06/26	870	834	895	876	1.74	38	297K	260M
1391/06/25	875	845	877	861	2.01	27	224K	193M
1391/06/21	864	835	864	844	(2.31)	34	254K	214M
1391/06/20	863	863	880	864	(3.79)	48	361K	312M
1391/06/19	900	896	945	898	(3.75)	50	569K	511M
1391/06/18	932	932	975	933	(3.81)	138	1M	1B
1391/06/15	990	964	990	970	(3.39)	32	304K	295M
1391/06/14	1,008	980	1,038	1,004	(0.2)	39	220K	220M
1391/06/13	974	974	1,008	1,006	3.71	54	607K	611M
1391/06/12	950	950	988	970	(0.72)	39	239K	232M
1391/06/01	979	976	1,000	977	(3.84)	112	1M	1B
1391/05/31	1,050	1,008	1,050	1,016	(10.96)	7	26K	26M
1391/03/08	1,146	1,106	1,146	1,141	3.54	126	1M	2B
1391/03/07	1,089	1,089	1,105	1,102	3.67	32	330K	364M
1391/03/06	1,097	1,054	1,097	1,063	(13.65)	89	688K	732M
1391/03/01	1,229	1,224	1,235	1,231	3.62	131	1M	2B
1391/02/31	1,160	1,153	1,190	1,188	3.76	305	3M	4B
1391/02/30	1,145	1,140	1,145	1,145	4.00	44	518K	593M
1391/02/27	1,079	1,052	1,103	1,101	3.77	94	740K	814M
1391/02/26	1,100	1,040	1,100	1,061	(1.12)	53	412K	437M
1391/02/25	1,072	1,058	1,072	1,073	(0.74)	28	146K	155M
1391/02/24	1,060	1,060	1,093	1,081	(0.73)	17	146K	157M
1391/02/23	1,110	1,080	1,110	1,089	0.0	3	11K	12M
1391/02/20	1,100	1,079	1,110	1,089	(1.09)	42	303K	330M
1391/02/19	1,085	1,085	1,124	1,101	(0.36)	18	121K	133M
1391/02/18	1,082	1,081	1,140	1,105	(0.63)	28	172K	190M
1391/02/17	1,097	1,090	1,100	1,112	(1.42)	18	140K	154M
1391/02/16	1,120	1,097	1,145	1,128	(1.23)	31	128K	142M
1391/02/13	1,140	1,115	1,149	1,142	(0.7)	63	127K	144M
1391/02/12	1,158	1,141	1,158	1,150	(0.17)	34	174K	200M
1391/02/11	1,164	1,130	1,164	1,152	(1.12)	47	171K	196M
1391/02/10	1,190	1,150	1,190	1,165	(0.34)	27	154K	179M
1391/02/09	1,169	1,130	1,174	1,169	3.54	90	887K	1B
1391/02/05	1,132	1,106	1,132	1,129	3.67	98	552K	623M
1391/02/04	1,126	1,126	1,126	1,089	0.55	3	37K	42M
1391/01/29	1,101	1,075	1,101	1,083	(1.28)	62	305K	330M
1391/01/28	1,131	1,088	1,131	1,097	(3.09)	56	358K	392M
1391/01/27	1,131	1,099	1,156	1,132	1.80	141	1M	1B
1391/01/26	1,114	1,075	1,116	1,112	3.54	143	695K	773M
1391/01/23	1,090	1,048	1,100	1,074	(1.38)	62	449K	482M
1391/01/22	1,150	1,086	1,150	1,089	(3.71)	155	2M	2B
1391/01/21	1,127	1,120	1,150	1,131	0.44	82	336K	380M
1391/01/20	1,135	1,122	1,154	1,126	(3.6)	187	2M	2B
1391/01/19	1,167	1,166	1,199	1,168	(3.79)	45	283K	331M
1391/01/16	1,257	1,173	1,257	1,214	0.08	84	505K	614M
1391/01/15	1,190	1,190	1,215	1,213	3.76	65	609K	739M
1391/01/14	1,171	1,131	1,174	1,169	3.54	54	436K	510M
1391/01/09	1,138	1,131	1,160	1,129	0.98	34	93K	107M
1391/01/08	1,138	1,104	1,138	1,118	(2.78)	49	416K	465M
1391/01/07	1,143	1,138	1,150	1,150	(2.95)	43	223K	255M
1391/01/06	1,180	1,146	1,216	1,185	1.28	101	782K	927M
1391/01/05	1,165	1,163	1,171	1,170	3.91	45	367K	429M
1390/12/28	1,121	1,102	1,164	1,126	(1.31)	35	221K	248M
1390/12/27	1,115	1,115	1,168	1,141	1.33	35	173K	199M
1390/12/24	1,113	1,107	1,195	1,126	(2.34)	106	887K	999M
1390/12/23	1,128	1,128	1,130	1,153	(1.79)	25	129K	146M
1390/12/22	1,134	1,133	1,134	1,174	(0.51)	11	39K	44M
1390/12/21	1,182	1,173	1,200	1,180	(3.36)	43	262K	309M
1390/12/20	1,240	1,158	1,244	1,221	2.01	78	305K	373M
1390/12/17	1,191	1,180	1,250	1,197	(2.44)	156	1M	1B
1390/12/16	1,228	1,224	1,250	1,227	(3.69)	167	1M	2B
1390/12/15	1,300	1,265	1,300	1,274	(3.26)	48	442K	563M
1390/12/14	1,300	1,299	1,318	1,317	3.86	111	1M	2B
1390/12/13	1,223	1,223	1,271	1,268	11.92	181	2M	2B
1390/12/10	1,178	1,178	1,178	1,133	0.0	2	290	342K
1390/12/09	1,176	1,176	1,176	1,133	0.18	7	11K	13M
1390/12/08	1,175	1,175	1,175	1,131	0.09	6	8K	10M
1390/12/07	1,161	1,161	1,161	1,130	1.16	11	82K	95M
1390/12/06	1,137	1,137	1,137	1,117	2.10	10	149K	170M
1390/12/03	1,065	1,064	1,107	1,094	(3.27)	155	2M	2B
1390/11/25	1,093	1,093	1,093	1,131	(0.62)	2	42K	46M
1390/11/24	1,093	1,093	1,093	1,138	0.0	4	3K	3M
1390/11/23	1,094	1,094	1,094	1,138	(0.09)	2	6K	7M
1390/11/19	1,098	1,098	1,098	1,139	(0.35)	6	24K	26M
1390/11/18	1,145	1,140	1,180	1,143	(3.71)	28	279K	319M
1390/11/17	1,185	1,185	1,223	1,187	(3.81)	56	647K	768M
1390/11/16	1,279	1,205	1,279	1,234	(1.67)	243	2M	2B
1390/11/15	1,266	1,266	1,266	1,255	3.04	23	213K	270M
1390/11/12	1,190	1,190	1,237	1,218	(18.2)	225	1M	2B
1390/11/05	1,487	1,487	1,510	1,489	(3.81)	96	928K	1B
1390/11/03	1,520	1,489	1,577	1,548	2.04	1,099	7M	10B
1390/11/01	1,517	1,482	1,517	1,517	3.98	2,896	15M	23B
1390/10/28	1,459	1,459	1,459	1,459	3.99	103	2M	3B
1390/10/27	1,354	1,354	1,408	1,403	11.88	38	94K	131M
1390/10/26	1,284	1,284	1,284	1,254	1.54	9	108K	138M
1390/10/25	1,281	1,281	1,281	1,235	0.24	11	16K	21M
1390/10/21	1,277	1,277	1,277	1,232	0.33	7	20K	26M
1390/10/20	1,274	1,274	1,274	1,228	0.24	9	18K	23M
1390/10/19	1,267	1,267	1,267	1,225	0.49	12	35K	45M
1390/10/18	1,500	1,218	1,500	1,219	21.90	957	17M	21B