Name: کارخانجاتمخابراتیایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانجات‌مخابراتی‌ایران
لکما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	1,304	1,254	1,304	1,298	1.49	491	93M	121B
1405/06/25	1,285	1,285	1,285	1,279	1.51	96	11M	15B
1405/06/24	1,278	1,278	1,278	1,260	0.56	68	4M	5B
1405/06/23	1,259	1,259	1,259	1,253	1.46	104	11M	14B
1405/06/22	1,235	1,235	1,235	1,235	1.98	136	29M	35B
1405/06/21	1,186	1,182	1,214	1,211	1.68	271	30M	37B
1405/06/18	1,190	1,178	1,218	1,191	(0.92)	335	28M	33B
1405/06/17	1,208	1,178	1,208	1,202	1.43	420	60M	72B
1405/06/16	1,148	1,148	1,185	1,185	1.98	271	28M	34B
1405/06/15	1,159	1,134	1,165	1,162	1.66	333	41M	48B
1405/06/14	1,169	1,125	1,169	1,143	(0.35)	273	30M	34B
1405/06/11	1,138	1,138	1,183	1,147	(1.21)	224	19M	22B
1405/06/10	1,171	1,127	1,171	1,161	1.04	346	46M	53B
1405/06/09	1,149	1,129	1,149	1,149	1.95	273	31M	36B
1405/06/08	1,128	1,128	1,128	1,127	1.90	135	16M	18B
1405/06/07	1,128	1,128	1,128	1,127	1.90	135	16M	18B
1405/06/04	1,106	1,106	1,106	1,106	1.94	100	5M	5B
1405/06/03	1,085	1,085	1,085	1,085	1.97	27	1M	1B
1405/05/28	1,064	1,059	1,064	1,064	1.92	293	48M	51B
1405/05/27	1,050	1,027	1,055	1,044	0.87	230	18M	19B
1405/05/26	1,033	1,026	1,037	1,035	1.77	255	26M	27B
1405/05/25	999	998	1,032	1,017	0.49	251	29M	29B
1405/05/24	1,028	1,012	1,028	1,012	(1.94)	196	28M	29B
1405/05/21	1,018	1,008	1,047	1,032	0.49	249	24M	25B
1405/05/20	1,018	1,008	1,047	1,032	0.49	249	24M	25B
1405/05/19	1,029	1,010	1,033	1,027	1.38	130	20M	20B
1405/05/18	1,029	995	1,030	1,013	0.30	363	41M	42B
1405/05/17	1,011	1,001	1,011	1,010	1.81	87	10M	10B
1405/05/14	992	985	992	992	1.95	241	34M	34B
1405/05/13	972	963	974	973	1.88	105	21M	21B
1405/05/12	972	963	974	973	1.88	105	21M	21B
1405/05/11	967	946	977	955	(1.04)	310	56M	54B
1405/05/10	972	963	1,001	965	(1.73)	279	57M	55B
1405/05/07	985	975	999	982	(0.51)	154	23M	23B
1405/05/06	966	964	1,000	987	0.41	179	18M	17B
1405/05/05	1,009	981	1,009	983	(1.8)	250	38M	37B
1405/05/04	990	990	1,008	1,001	1.21	135	12M	12B
1405/05/03	995	987	1,008	989	(1.79)	227	36M	35B
1405/04/31	1,039	1,003	1,039	1,007	(1.56)	172	16M	16B
1405/04/30	1,019	1,019	1,040	1,023	(1.54)	293	47M	48B
1405/04/29	1,028	1,028	1,067	1,039	(0.86)	96	9M	9B
1405/04/28	1,048	1,048	1,048	1,048	(1.96)	11	2M	2B
1405/04/27	1,048	1,048	1,048	1,048	(1.96)	5	315K	330M
1405/04/24	1,090	1,069	1,090	1,069	(1.93)	23	5M	5B
1405/04/21	1,090	1,090	1,090	1,090	(1.98)	16	2M	2B
1405/04/20	1,097	1,097	1,141	1,112	(0.63)	90	8M	9B
1405/04/17	1,135	1,092	1,136	1,119	0.45	202	45M	50B
1405/04/16	1,090	1,090	1,114	1,114	1.92	132	33M	37B
1405/04/15	1,077	1,077	1,119	1,093	(0.46)	223	24M	27B
1405/04/14	1,077	1,077	1,119	1,093	(0.46)	223	24M	27B
1405/04/13	1,077	1,077	1,119	1,093	(0.46)	223	24M	27B
1405/04/10	1,077	1,077	1,119	1,093	(0.46)	223	24M	27B
1405/04/09	1,089	1,089	1,133	1,098	(1.17)	378	55M	60B
1405/04/08	1,102	1,102	1,120	1,111	(1.16)	77	11M	12B
1405/04/07	1,112	1,112	1,112	1,124	(0.88)	24	8M	9B
1405/04/06	1,165	1,122	1,165	1,134	(0.87)	96	11M	12B
1405/04/03	1,130	1,130	1,176	1,144	(0.78)	172	14M	16B
1405/04/01	1,143	1,143	1,166	1,153	(1.11)	120	12M	14B
1405/03/31	1,188	1,142	1,188	1,166	0.09	230	22M	25B
1405/03/30	1,167	1,129	1,167	1,165	1.75	247	27M	31B
1405/03/27	1,145	1,145	1,145	1,145	1.96	150	22M	25B
1405/03/26	1,127	1,089	1,127	1,123	1.63	271	20M	23B
1405/03/25	1,105	1,105	1,105	1,105	1.94	160	24M	27B
1405/03/24	1,084	1,084	1,084	1,084	1.98	40	2M	2B
1405/03/23	1,063	1,063	1,063	1,063	1.92	66	9M	10B
1405/03/20	1,043	1,030	1,043	1,043	1.96	217	24M	25B
1405/03/19	1,023	1,023	1,023	1,023	1.99	105	13M	13B
1405/03/18	998	998	1,038	1,003	(1.47)	270	38M	38B
1405/03/17	1,018	993	1,018	1,018	1.90	111	12M	12B
1405/03/16	990	990	1,010	999	(1.09)	217	25M	25B
1405/03/13	1,010	1,010	1,010	1,010	(1.94)	39	5M	5B
1405/03/12	1,030	1,030	1,030	1,030	(2.0)	32	8M	8B
1405/03/11	1,069	1,050	1,069	1,060	1.05	122	21M	22B
1405/03/10	1,049	1,049	1,049	1,049	1.94	66	8M	8B
1405/03/09	1,029	1,029	1,029	1,029	1.98	28	813K	837M
1405/03/06	1,009	1,009	1,009	1,009	1.92	112	11M	12B
1405/03/05	1,009	1,009	1,009	1,009	1.92	112	11M	12B
1405/03/04	993	993	993	990	1.64	47	9M	8B
1404/12/04	973	973	990	974	(1.81)	149	12M	12B
1404/12/03	974	974	974	992	(0.1)	5	386K	375M
1404/12/02	978	978	978	993	(0.4)	17	2M	2B
1404/11/29	1,030	990	1,030	997	(1.29)	91	9M	9B
1404/11/28	1,008	1,008	1,028	1,010	(1.75)	171	14M	14B
1404/11/27	1,028	1,028	1,028	1,028	(1.91)	14	2M	2B
1404/11/26	1,048	1,048	1,048	1,048	(1.96)	5	468K	490M
1404/11/25	1,069	1,069	1,069	1,069	(1.93)	14	1M	2B
1404/11/21	1,079	1,079	1,079	1,090	(1.0)	22	4M	4B
1404/11/20	1,081	1,081	1,081	1,101	(0.18)	10	881K	952M
1404/11/19	1,126	1,091	1,126	1,103	(0.9)	62	5M	5B
1404/11/18	1,090	1,082	1,126	1,113	0.82	192	17M	19B
1404/11/14	1,120	1,082	1,124	1,104	0.18	131	6M	7B
1404/11/13	1,076	1,074	1,115	1,102	0.73	171	11M	13B
1404/11/12	1,092	1,092	1,134	1,094	(1.8)	127	11M	12B
1404/11/11	1,105	1,105	1,120	1,114	(1.15)	41	4M	5B
1404/11/08	1,085	1,071	1,134	1,127	2.36	107	15M	16B
1404/11/07	1,101	1,101	1,101	1,101	(3.0)	140	36M	40B
1404/11/06	1,135	1,135	1,169	1,135	(2.99)	209	50M	57B
1404/11/05	1,170	1,170	1,170	1,170	(2.99)	205	50M	59B
1404/11/04	1,250	1,197	1,250	1,206	(2.27)	182	23M	28B
1404/11/01	1,232	1,232	1,234	1,234	2.92	68	11M	13B
1404/10/23	1,197	1,193	1,250	1,199	(2.44)	350	50M	60B
1404/10/22	1,222	1,211	1,285	1,229	(1.52)	430	45M	55B
1404/10/21	1,248	1,248	1,248	1,248	(2.95)	16	2M	2B
1404/10/20	1,286	1,286	1,286	1,286	(2.94)	54	8M	10B
1404/10/17	1,375	1,321	1,375	1,325	(2.65)	66	6M	8B
1404/10/16	1,320	1,320	1,368	1,361	2.41	380	41M	56B
1404/10/15	1,305	1,305	1,379	1,329	(1.19)	487	41M	54B
1404/10/14	1,345	1,345	1,345	1,345	(2.96)	13	1M	1B
1404/10/10	1,386	1,386	1,387	1,386	(2.94)	215	27M	38B
1404/10/09	1,428	1,428	1,428	1,428	(2.99)	7	1M	2B
1404/10/08	1,474	1,471	1,476	1,472	(2.9)	68	8M	12B
1404/10/07	1,510	1,510	1,554	1,516	(2.57)	424	39M	59B
1404/10/06	1,562	1,505	1,562	1,556	2.57	480	49M	77B
1404/10/03	1,515	1,485	1,519	1,517	2.85	201	25M	39B
1404/10/02	1,475	1,446	1,475	1,475	2.93	311	36M	53B
1404/10/01	1,400	1,380	1,442	1,433	2.36	652	70M	101B
1404/09/30	1,380	1,380	1,421	1,400	0.0	384	34M	48B
1404/09/29	1,374	1,374	1,442	1,400	(0.28)	481	43M	60B
1404/09/26	1,383	1,382	1,455	1,404	(1.34)	366	37M	52B
1404/09/25	1,420	1,375	1,453	1,423	0.85	507	50M	72B
1404/09/24	1,409	1,374	1,412	1,411	2.92	403	59M	83B
1404/09/23	1,360	1,343	1,385	1,371	1.93	611	87M	119B
1404/09/22	1,330	1,325	1,346	1,345	2.91	412	47M	63B
1404/09/19	1,330	1,298	1,339	1,307	(2.32)	443	52M	68B
1404/09/18	1,340	1,291	1,344	1,338	2.53	357	38M	50B
1404/09/17	1,297	1,296	1,340	1,305	(2.32)	470	49M	64B
1404/09/16	1,366	1,328	1,387	1,336	(2.41)	334	29M	39B
1404/09/15	1,360	1,338	1,420	1,369	(0.73)	661	78M	107B
1404/09/12	1,364	1,364	1,440	1,379	(1.92)	652	56M	77B
1404/09/11	1,406	1,406	1,406	1,406	(2.97)	37	7M	9B
1404/09/10	1,449	1,449	1,449	1,449	(2.95)	32	4M	6B
1404/09/09	1,493	1,493	1,493	1,493	(2.99)	21	3M	4B
1404/09/08	1,540	1,531	1,599	1,539	(2.47)	162	19M	29B
1404/09/05	1,541	1,521	1,615	1,578	0.64	317	26M	42B
1404/09/04	1,572	1,510	1,572	1,568	2.69	195	17M	27B
1404/09/02	1,530	1,500	1,588	1,527	(1.23)	351	27M	41B
1404/09/01	1,533	1,528	1,600	1,546	(1.84)	393	45M	70B
1404/08/28	1,501	1,501	1,592	1,575	1.88	564	54M	84B
1404/08/27	1,547	1,511	1,547	1,546	2.93	861	129M	199B
1404/08/26	1,502	1,502	1,502	1,502	2.95	140	9M	14B
1404/08/25	1,459	1,411	1,462	1,459	2.75	170	9M	13B
1404/08/24	1,424	1,392	1,424	1,420	2.68	397	47M	67B
1404/08/21	1,383	1,356	1,383	1,383	2.98	211	26M	36B
1404/08/20	1,271	1,271	1,344	1,343	2.91	295	36M	49B
1404/08/19	1,265	1,265	1,308	1,305	2.76	415	60M	79B
1404/08/18	1,278	1,270	1,279	1,270	(2.98)	194	32M	40B
1404/08/17	1,310	1,280	1,310	1,309	2.91	332	43M	57B
1404/08/14	1,272	1,256	1,272	1,272	3.00	274	40M	50B
1404/08/13	1,235	1,183	1,237	1,235	2.83	315	44M	54B
1404/08/12	1,170	1,170	1,203	1,201	2.83	314	38M	46B
1404/08/11	1,132	1,115	1,183	1,168	1.65	315	36M	42B
1404/08/10	1,195	1,132	1,200	1,149	(1.46)	267	21M	25B
1404/08/07	1,121	1,121	1,174	1,166	2.28	299	21M	25B
1404/08/06	1,150	1,132	1,187	1,140	(2.31)	321	52M	60B
1404/08/05	1,176	1,163	1,209	1,167	(2.59)	321	32M	37B
1404/08/04	1,138	1,138	1,204	1,198	2.48	308	36M	43B
1404/08/03	1,181	1,166	1,198	1,169	(2.75)	119	16M	18B
1404/07/30	1,148	1,148	1,211	1,202	2.12	259	17M	21B
1404/07/29	1,170	1,141	1,202	1,177	0.86	157	12M	14B
1404/07/28	1,160	1,130	1,196	1,167	0.34	234	22M	26B
1404/07/27	1,150	1,112	1,165	1,163	2.74	378	40M	47B
1404/07/26	1,133	1,114	1,133	1,132	2.91	147	28M	31B
1404/07/23	1,099	1,095	1,155	1,100	(2.48)	213	20M	22B
1404/07/22	1,127	1,086	1,141	1,128	1.81	392	48M	54B
1404/07/21	1,109	1,090	1,109	1,108	2.88	288	48M	53B
1404/07/20	1,077	1,077	1,077	1,077	2.96	39	6M	7B
1404/07/16	1,002	1,002	1,053	1,046	2.25	234	25M	26B
1404/07/15	1,019	991	1,034	1,023	1.89	250	26M	26B
1404/07/14	977	976	1,036	1,004	(0.2)	222	19M	19B
1404/07/13	1,038	985	1,045	1,006	(0.89)	189	12M	12B
1404/07/12	970	970	1,030	1,015	1.50	356	41M	41B
1404/07/09	995	978	1,000	1,000	(0.79)	61	6M	6B
1404/07/08	1,009	988	1,009	1,008	2.86	384	77M	78B
1404/07/07	987	987	987	980	2.19	76	16M	15B
1404/06/17	959	942	959	959	2.90	275	54M	52B
1404/06/16	933	910	934	932	2.76	217	38M	35B
1404/06/15	866	866	917	907	1.80	299	32M	29B
1404/06/12	892	888	915	891	0.22	98	8M	7B
1404/06/11	890	862	890	889	2.77	204	27M	24B
1404/06/09	831	831	881	865	1.05	303	44M	38B
1404/06/08	842	842	842	856	(1.38)	41	11M	9B
1404/06/05	864	864	916	868	(2.47)	219	27M	23B
1404/06/04	884	884	884	890	(2.31)	128	16M	14B
1404/06/03	891	891	910	911	(0.76)	44	6M	5B
1404/06/01	958	910	959	918	(2.13)	207	20M	19B
1404/05/29	942	920	942	938	2.51	635	100M	93B
1404/05/28	915	914	915	915	2.92	176	34M	31B
1404/05/27	889	889	889	889	2.89	204	35M	32B
1404/05/26	885	885	885	864	0.47	45	4M	4B
1404/05/25	880	880	880	860	0.58	61	4M	4B
1404/05/22	865	865	865	855	1.79	110	13M	11B
1404/05/21	811	810	849	840	1.82	164	22M	19B
1404/05/20	825	825	841	825	(2.94)	282	44M	37B
1404/05/19	850	850	866	850	(2.97)	221	57M	48B
1404/05/12	876	876	876	876	(2.99)	4	423K	371M
1404/05/11	903	903	903	903	(2.9)	4	402K	363M
1404/05/08	930	930	930	930	(2.92)	5	253K	236M
1404/05/07	958	958	958	958	(2.94)	3	295K	283M
1404/05/06	987	987	987	987	(2.95)	6	1M	1B
1404/05/05	987	987	987	1,017	0.0	1	100K	99M
1404/05/04	969	969	969	1,017	(0.29)	18	1M	974M
1404/05/01	990	990	990	1,020	0.0	1	52K	51M
1404/04/31	990	990	990	1,020	0.0	1	100K	99M
1404/04/29	990	990	990	1,020	0.0	3	164K	162M
1404/04/28	990	990	990	1,020	0.0	4	324K	321M
1404/04/25	971	971	971	1,020	(0.2)	8	713K	692M
1404/04/24	992	992	992	1,022	0.0	1	52K	52M
1404/04/22	994	994	994	1,022	(0.2)	9	1M	1B
1404/04/21	996	996	996	1,024	(0.19)	10	1M	1B
1404/04/18	998	998	998	1,026	(0.19)	14	1M	1B
1404/04/17	977	977	977	1,028	0.0	3	175K	171M
1404/04/16	999	999	999	1,028	(0.1)	4	462K	461M
1404/04/11	999	999	999	1,029	0.0	2	135K	135M
1404/04/09	999	999	999	1,029	0.0	1	50K	50M
1404/04/08	1,000	1,000	1,000	1,029	(0.1)	1	399K	399M
1404/03/20	1,001	1,001	1,001	1,030	(0.1)	6	743K	744M
1404/03/19	1,001	1,001	1,001	1,031	0.0	6	155K	155M
1404/03/18	1,002	1,002	1,002	1,031	(0.1)	6	403K	403M
1404/03/17	1,003	1,003	1,003	1,032	(0.19)	10	1M	1B
1404/03/13	1,011	1,011	1,042	1,034	(0.77)	54	5M	6B
1404/03/12	1,022	1,016	1,077	1,042	(0.38)	168	9M	9B
1404/03/11	1,049	1,014	1,053	1,046	2.25	318	36M	38B
1404/03/10	1,019	975	1,035	1,023	1.79	328	42M	43B
1404/03/07	1,017	1,017	1,017	1,005	1.72	50	12M	12B
1404/03/06	1,014	1,014	1,014	988	0.30	31	2M	2B
1404/02/30	997	960	997	985	1.76	182	16M	16B
1404/02/29	985	944	985	968	1.15	279	25M	24B
1404/02/28	970	939	972	957	1.38	170	11M	11B
1404/02/27	968	948	968	944	0.43	52	3M	3B
1404/02/23	952	928	952	940	1.62	188	14M	13B
1404/02/22	944	944	944	925	0.87	93	7M	6B
1404/02/21	928	891	928	917	1.78	176	17M	16B
1404/02/20	909	870	909	901	2.04	241	23M	21B
1404/02/17	907	907	907	883	0.23	20	2M	2B
1404/02/15	905	904	905	881	0.23	27	2M	2B
1404/02/14	895	895	895	879	1.15	89	8M	8B
1404/02/13	895	854	895	869	(1.25)	159	15M	13B
1404/02/10	900	900	900	880	0.69	83	6M	5B
1404/02/09	895	893	895	874	0.58	79	5M	4B
1404/02/08	876	865	876	869	2.12	193	18M	16B
1404/02/07	827	827	872	851	0.35	159	10M	9B
1404/02/06	852	845	852	848	2.42	295	20M	17B
1404/02/03	839	803	846	828	0.73	328	21M	18B
1404/02/02	837	800	837	822	0.12	137	8M	6B
1404/02/01	833	817	833	821	1.48	177	13M	11B
1404/01/31	826	826	826	809	0.87	113	7M	6B
1404/01/30	810	793	815	802	1.26	215	17M	14B
1404/01/27	800	782	812	792	0.13	135	8M	6B
1404/01/26	791	787	809	791	(2.1)	598	54M	43B
1404/01/25	825	807	825	808	0.87	173	10M	8B
1404/01/24	800	800	812	801	1.52	215	14M	11B
1404/01/23	770	770	802	789	(0.25)	261	31M	25B
1404/01/20	824	776	824	791	(1.13)	243	20M	16B
1404/01/19	780	780	816	800	0.88	180	8M	7B
1404/01/18	784	773	808	793	(0.38)	158	12M	9B
1404/01/17	809	780	813	796	0.25	204	13M	10B
1404/01/16	785	785	808	794	1.15	211	14M	11B
1404/01/10	765	765	799	785	0.0	77	3M	2B
1404/01/09	790	772	799	785	(1.26)	158	13M	10B
1404/01/06	800	780	816	795	(0.75)	196	20M	16B
1404/01/05	778	778	825	801	0.0	112	6M	5B
1403/12/28	782	782	810	801	(0.62)	86	6M	4B
1403/12/27	809	796	815	806	0.0	147	9M	7B
1403/12/26	806	791	817	806	(0.62)	172	12M	10B
1403/12/25	800	800	830	811	0.62	162	10M	8B
1403/12/22	784	784	828	806	(0.25)	127	6M	5B
1403/12/21	791	791	792	808	(0.86)	107	7M	6B
1403/12/20	800	799	803	815	(0.97)	130	8M	6B
1403/12/19	806	805	806	823	(0.72)	98	6M	5B
1403/12/18	837	812	837	829	(0.96)	131	8M	7B
1403/12/15	823	823	841	837	(1.3)	167	12M	10B
1403/12/14	838	836	845	848	(1.51)	228	13M	11B
1403/12/13	850	848	860	861	(1.49)	169	12M	10B
1403/12/12	850	850	898	874	0.23	132	5M	4B
1403/12/11	888	880	888	872	1.04	170	9M	8B
1403/12/08	881	860	881	863	0.82	189	8M	7B
1403/12/07	870	870	870	856	1.30	187	10M	9B
1403/12/06	831	831	861	845	1.08	182	9M	8B
1403/12/05	827	827	851	836	0.36	144	7M	6B
1403/12/04	814	814	849	833	0.0	201	9M	7B
1403/12/01	818	818	850	833	(0.24)	143	6M	5B
1403/11/30	823	822	850	835	0.0	186	9M	8B
1403/11/29	824	823	855	835	0.0	162	8M	6B
1403/11/28	818	818	839	835	(0.95)	186	9M	7B
1403/11/27	833	833	845	843	(1.75)	210	14M	12B
1403/11/23	847	845	852	858	(1.49)	212	12M	10B
1403/11/21	873	869	890	871	(2.68)	349	23M	20B
1403/11/17	890	879	916	895	(1.21)	210	13M	11B
1403/11/16	894	882	930	906	(0.22)	246	17M	15B
1403/11/15	899	891	914	908	(1.09)	219	10M	9B
1403/11/14	900	898	910	918	(0.76)	90	6M	6B
1403/11/13	910	910	942	925	(1.39)	255	14M	13B
1403/11/10	940	928	940	938	(1.88)	198	13M	12B
1403/11/08	957	955	990	956	(2.85)	317	24M	23B
1403/11/07	983	981	1,028	984	(2.67)	341	23M	23B
1403/11/06	1,006	1,003	1,055	1,011	(2.22)	324	17M	17B
1403/11/03	1,015	1,015	1,075	1,034	(1.15)	276	14M	15B
1403/11/02	1,030	1,028	1,090	1,046	(1.23)	274	14M	14B
1403/11/01	1,053	1,053	1,070	1,059	(2.4)	241	16M	16B
1403/10/30	1,056	1,056	1,056	1,085	(0.28)	28	2M	2B
1403/10/29	1,058	1,058	1,058	1,088	(0.18)	13	901K	953M
1403/10/26	1,070	1,070	1,074	1,090	(1.18)	109	7M	8B
1403/10/24	1,095	1,095	1,097	1,103	(2.22)	193	13M	14B
1403/10/23	1,097	1,097	1,097	1,128	(0.18)	16	910K	998M
1403/10/22	1,150	1,108	1,150	1,130	(1.05)	173	10M	11B
1403/10/19	1,135	1,117	1,160	1,142	(0.26)	172	7M	8B
1403/10/18	1,168	1,126	1,176	1,145	0.17	408	25M	28B
1403/10/17	1,155	1,120	1,163	1,143	0.09	273	14M	16B
1403/10/16	1,131	1,097	1,160	1,142	1.33	326	17M	20B
1403/10/15	1,129	1,100	1,131	1,127	2.55	353	17M	19B
1403/10/12	1,070	1,039	1,100	1,099	2.90	574	29M	32B
1403/10/11	1,030	1,029	1,091	1,068	0.75	349	16M	17B
1403/10/10	1,100	1,040	1,100	1,060	(1.12)	250	11M	11B
1403/10/09	1,076	1,069	1,120	1,072	(2.72)	309	20M	21B
1403/10/08	1,100	1,100	1,131	1,102	(2.82)	402	25M	28B
1403/10/05	1,169	1,106	1,169	1,134	(0.09)	293	17M	19B
1403/10/04	1,148	1,091	1,148	1,135	1.79	448	23M	26B
1403/10/03	1,066	1,066	1,129	1,115	1.64	313	16M	18B
1403/10/02	1,127	1,065	1,127	1,097	0.18	311	16M	18B
1403/10/01	1,099	1,098	1,099	1,095	2.62	235	17M	18B
1403/09/28	1,010	1,010	1,069	1,067	2.79	604	39M	41B
1403/09/27	1,010	1,010	1,072	1,038	(0.29)	818	53M	56B
1403/09/26	1,063	1,011	1,063	1,041	0.77	668	59M	62B
1403/09/25	1,047	1,047	1,047	1,033	1.57	183	10M	11B
1403/09/24	1,032	1,032	1,032	1,017	1.50	185	10M	11B
1403/09/21	999	979	1,016	1,002	1.52	381	19M	19B
1403/09/20	987	987	987	987	2.92	562	46M	46B
1403/09/19	978	978	978	959	0.95	130	7M	7B
1403/09/18	969	969	969	950	0.96	155	7M	6B
1403/09/17	941	935	941	941	2.95	510	39M	36B
1403/09/14	935	935	935	914	0.66	97	5M	5B
1403/09/13	930	930	930	908	0.55	108	4M	4B
1403/09/12	924	924	924	903	0.56	97	5M	4B
1403/09/11	919	919	919	898	0.56	102	5M	4B
1403/09/10	893	892	893	893	3.00	376	28M	25B
1403/09/07	881	850	881	867	1.29	221	13M	12B
1403/09/06	867	829	876	856	0.59	271	17M	15B
1403/09/05	828	828	865	851	1.31	184	11M	10B
1403/09/04	809	809	853	840	1.33	237	13M	11B
1403/09/03	806	806	840	829	0.0	151	8M	7B
1403/08/30	819	817	828	829	(1.54)	188	13M	11B
1403/08/29	872	823	872	842	(0.71)	263	18M	15B
1403/08/28	835	835	866	848	0.83	161	8M	7B
1403/08/27	850	831	850	841	1.82	266	18M	16B
1403/08/26	806	806	837	826	1.60	208	13M	11B
1403/08/23	795	795	825	813	0.0	178	13M	11B
1403/08/22	783	783	830	813	0.87	200	11M	9B
1403/08/21	782	782	825	806	0.62	151	9M	7B
1403/08/20	780	780	816	801	1.01	217	9M	8B
1403/08/19	766	766	811	793	0.63	195	12M	9B
1403/08/16	769	769	790	788	(0.51)	95	5M	4B
1403/08/15	770	770	770	792	(0.13)	18	1M	1B
1403/08/13	771	771	771	793	(0.13)	24	2M	1B
1403/08/12	777	776	786	794	(0.75)	123	6M	5B
1403/08/09	779	779	823	800	0.0	121	5M	4B
1403/08/08	801	800	808	800	(2.91)	325	28M	23B
1403/08/07	810	806	835	824	(0.72)	141	8M	7B
1403/08/06	826	826	846	830	0.61	273	10M	9B
1403/08/05	803	803	850	825	(0.24)	354	15M	12B
1403/08/02	803	803	803	827	0.0	2	200K	161M
1403/08/01	797	797	799	827	(1.31)	124	7M	5B
1403/07/30	813	813	813	838	0.0	6	306K	249M
1403/07/29	813	813	813	838	0.0	3	135K	110M
1403/07/28	813	813	813	838	0.0	4	253K	206M
1403/07/25	816	816	816	838	(0.36)	31	2M	2B
1403/07/24	817	817	817	841	(0.12)	14	984K	804M
1403/07/23	819	819	820	842	(0.24)	32	1M	1B
1403/07/22	830	825	837	844	(0.71)	120	7M	6B
1403/07/21	832	831	878	850	(0.7)	124	8M	7B
1403/07/18	850	849	851	856	(0.12)	65	3M	2B
1403/07/17	851	851	855	857	(0.23)	146	5M	4B
1403/07/16	853	853	869	859	(0.23)	177	11M	9B
1403/07/15	857	857	859	861	(0.46)	137	11M	10B
1403/07/14	858	858	858	865	(0.12)	49	4M	3B
1403/07/11	858	858	858	866	0.0	9	560K	481M
1403/07/10	860	859	860	866	(0.12)	65	4M	3B
1403/07/09	873	873	873	867	0.23	109	6M	5B
1403/07/08	855	855	871	865	0.23	178	9M	8B
1403/07/07	857	857	857	863	(0.23)	73	5M	4B
1403/07/04	881	881	881	865	1.05	147	9M	8B
1403/07/03	877	877	877	856	0.47	80	4M	4B
1403/07/02	870	870	870	852	0.83	112	7M	6B
1403/07/01	848	848	864	845	0.72	135	6M	5B
1403/06/28	836	822	848	839	1.82	322	26M	22B
1403/06/27	805	805	843	824	0.61	177	11M	9B
1403/06/26	802	800	828	819	(0.61)	158	9M	7B
1403/06/25	820	803	820	824	(0.36)	102	5M	4B
1403/06/24	818	818	846	827	0.24	101	6M	5B
1403/06/21	810	807	853	825	(0.6)	159	10M	8B
1403/06/20	820	810	852	830	(0.6)	173	11M	9B
1403/06/19	817	817	867	835	(0.83)	286	24M	20B
1403/06/18	846	824	846	842	2.43	248	20M	17B
1403/06/11	834	834	834	822	0.49	104	6M	5B
1403/06/10	800	800	830	818	0.49	121	8M	7B
1403/06/07	820	800	824	814	0.74	186	12M	10B
1403/06/06	789	789	821	808	0.37	151	8M	7B
1403/06/05	817	800	819	805	0.25	97	5M	4B
1403/06/03	814	787	814	803	0.50	114	9M	7B
1403/05/31	805	804	810	799	0.50	125	7M	6B
1403/05/30	783	783	812	795	(0.38)	126	7M	5B
1403/05/29	793	793	796	798	(1.36)	242	17M	14B
1403/05/28	802	801	829	809	(0.98)	212	14M	11B
1403/05/27	814	814	845	817	(1.57)	272	20M	17B
1403/05/24	823	823	823	830	(0.12)	42	4M	3B
1403/05/23	824	824	824	831	(0.12)	41	3M	3B
1403/05/22	827	827	827	832	(0.36)	74	9M	7B
1403/05/09	823	823	830	835	(1.53)	203	13M	10B
1403/05/08	850	828	850	848	(0.59)	73	5M	4B
1403/05/06	833	833	879	853	(0.58)	107	6M	5B
1403/05/03	888	838	888	858	(0.58)	131	7M	6B
1403/05/02	841	841	845	863	(0.35)	67	3M	3B
1403/04/24	848	847	855	866	(0.8)	123	7M	6B
1403/04/23	855	855	856	873	(0.91)	117	7M	6B
1403/04/20	861	861	870	881	(0.68)	98	5M	4B
1403/04/19	875	873	890	887	(1.44)	154	11M	10B
1403/04/18	888	883	902	900	(1.1)	158	10M	9B
1403/04/17	927	902	927	910	1.11	169	11M	10B
1403/04/16	918	918	918	900	0.90	112	7M	6B
1403/04/13	908	869	915	892	(0.34)	82	4M	3B
1403/04/12	875	875	914	895	(0.78)	141	7M	6B
1403/04/11	886	886	898	902	(1.2)	148	9M	8B
1403/04/10	895	889	900	913	(0.33)	51	3M	2B
1403/04/09	945	914	960	916	(2.76)	291	24M	22B
1403/04/06	946	932	953	942	0.75	195	10M	10B
1403/04/04	929	929	947	935	(1.27)	225	15M	14B
1403/04/03	929	929	929	947	0.0	4	219K	204M
1403/04/02	930	930	930	947	(0.11)	18	963K	895M
1403/03/30	931	931	931	948	(0.11)	19	1M	986M
1403/03/29	931	931	931	949	0.0	4	169K	157M
1403/03/27	931	931	931	949	0.0	2	121K	113M
1403/03/26	931	931	931	949	0.0	3	164K	153M
1403/03/23	931	931	931	949	0.0	8	509K	474M
1403/03/22	931	931	932	949	(0.11)	28	2M	1B
1403/03/21	945	945	969	950	(1.45)	275	19M	18B
1403/03/20	946	946	946	964	(0.1)	16	1M	956M
1403/03/19	946	946	946	965	0.0	2	107K	101M
1403/03/16	948	948	948	965	(0.21)	21	2M	2B
1403/03/13	965	956	965	967	(0.82)	137	9M	8B
1403/03/12	971	969	977	975	(1.32)	245	15M	14B
1403/03/09	980	977	1,002	988	0.0	52	3M	3B
1403/03/07	970	970	970	988	(0.1)	15	946K	917M
1403/03/06	970	970	970	989	0.0	5	357K	346M
1403/03/05	977	972	981	989	(0.2)	47	2M	2B
1403/03/01	975	975	976	991	(0.3)	62	3M	3B
1403/02/30	1,000	973	1,000	994	(0.9)	115	7M	7B
1403/02/29	980	980	1,023	1,003	0.91	223	9M	9B
1403/02/26	993	993	1,025	994	(2.83)	325	21M	20B
1403/02/25	1,012	1,010	1,020	1,023	(1.73)	194	12M	12B
1403/02/24	1,016	1,016	1,017	1,041	(0.57)	73	4M	4B
1403/02/19	1,051	1,034	1,060	1,047	(1.69)	140	11M	12B
1403/02/17	1,063	1,052	1,105	1,065	(1.75)	256	15M	16B
1403/02/16	1,068	1,068	1,113	1,084	0.09	160	7M	8B
1403/02/12	1,089	1,080	1,100	1,083	(2.7)	409	24M	26B
1403/02/11	1,105	1,099	1,130	1,113	(1.33)	216	13M	14B
1403/02/10	1,130	1,110	1,158	1,128	(0.35)	167	7M	8B
1403/02/09	1,180	1,130	1,180	1,132	(2.75)	310	18M	20B
1403/02/08	1,130	1,130	1,186	1,164	1.04	238	10M	11B
1403/02/05	1,132	1,132	1,170	1,152	(0.26)	181	7M	7B
1403/02/04	1,188	1,134	1,188	1,155	(0.52)	178	10M	11B
1403/02/03	1,194	1,143	1,194	1,161	0.09	51	3M	3B
1403/02/02	1,129	1,129	1,190	1,160	0.17	201	10M	11B
1403/02/01	1,139	1,139	1,178	1,158	1.22	209	9M	10B
1403/01/29	1,161	1,139	1,161	1,144	(0.52)	194	11M	13B
1403/01/28	1,142	1,142	1,150	1,150	(0.26)	83	4M	5B
1403/01/27	1,136	1,136	1,158	1,153	0.52	179	10M	12B
1403/01/26	1,137	1,137	1,137	1,147	(0.09)	33	2M	2B
1403/01/25	1,150	1,147	1,215	1,148	(2.88)	300	21M	25B
1403/01/21	1,216	1,150	1,216	1,182	0.0	141	5M	6B
1403/01/20	1,197	1,141	1,197	1,182	1.63	252	10M	13B
1403/01/19	1,163	1,163	1,178	1,163	(2.92)	387	27M	31B
1403/01/18	1,204	1,195	1,245	1,198	(2.68)	443	34M	40B
1403/01/15	1,230	1,228	1,265	1,231	(2.69)	353	18M	23B
1403/01/14	1,264	1,264	1,318	1,265	(2.92)	340	19M	24B
1403/01/11	1,330	1,268	1,334	1,303	0.46	416	18M	23B
1403/01/08	1,297	1,281	1,297	1,297	2.94	400	23M	30B
1403/01/07	1,273	1,271	1,273	1,260	1.94	232	11M	14B
1403/01/06	1,238	1,212	1,238	1,236	2.83	328	17M	21B
1403/01/05	1,228	1,228	1,228	1,202	0.75	87	4M	5B
1402/12/28	1,217	1,214	1,217	1,193	0.93	129	6M	7B
1402/12/27	1,190	1,190	1,205	1,182	1.03	170	6M	8B
1402/12/26	1,150	1,133	1,185	1,170	1.65	347	14M	17B
1402/12/23	1,113	1,113	1,166	1,151	1.59	329	18M	20B
1402/12/22	1,116	1,104	1,155	1,133	0.27	385	16M	18B
1402/12/21	1,110	1,110	1,160	1,130	(0.96)	437	25M	28B
1402/12/20	1,107	1,107	1,165	1,141	0.80	146	8M	9B
1402/12/16	1,121	1,111	1,148	1,132	(0.79)	225	10M	11B
1402/12/15	1,120	1,120	1,170	1,141	(0.35)	353	20M	22B
1402/12/14	1,175	1,116	1,176	1,145	0.26	126	5M	6B
1402/12/12	1,115	1,112	1,162	1,142	1.15	480	24M	28B
1402/12/09	1,121	1,110	1,140	1,129	(0.53)	161	7M	8B
1402/12/08	1,110	1,110	1,167	1,135	(0.26)	153	5M	6B
1402/12/07	1,136	1,126	1,170	1,138	(1.9)	274	12M	14B
1402/12/05	1,178	1,140	1,178	1,160	(1.28)	260	10M	12B
1402/12/02	1,163	1,155	1,196	1,175	(1.18)	230	11M	13B
1402/12/01	1,188	1,171	1,189	1,189	(0.08)	32	1M	1B
1402/11/30	1,157	1,157	1,218	1,190	0.59	221	9M	11B
1402/11/29	1,186	1,160	1,210	1,183	(0.5)	225	8M	10B
1402/11/28	1,191	1,179	1,215	1,189	(2.14)	297	15M	17B
1402/11/25	1,216	1,213	1,235	1,215	(2.8)	345	18M	21B
1402/11/24	1,270	1,228	1,270	1,250	(1.19)	185	8M	9B
1402/11/23	1,280	1,245	1,280	1,265	1.77	342	13M	17B
1402/11/21	1,222	1,222	1,259	1,243	1.64	256	9M	12B
1402/11/18	1,165	1,165	1,225	1,223	2.77	405	17M	21B
1402/11/17	1,171	1,171	1,217	1,190	(0.58)	245	11M	13B
1402/11/16	1,210	1,177	1,228	1,197	(1.32)	266	13M	16B
1402/11/15	1,212	1,198	1,240	1,213	(1.78)	356	16M	19B
1402/11/14	1,250	1,226	1,270	1,235	(2.22)	493	27M	34B
1402/11/11	1,290	1,221	1,290	1,263	0.80	119	8M	10B
1402/11/09	1,255	1,227	1,255	1,253	2.79	346	20M	25B
1402/11/08	1,240	1,240	1,240	1,219	1.25	147	7M	8B
1402/11/07	1,215	1,215	1,215	1,204	2.03	223	11M	14B
1402/11/04	1,155	1,155	1,200	1,180	0.08	238	10M	12B
1402/11/03	1,200	1,178	1,200	1,179	(2.88)	540	37M	43B
1402/11/02	1,232	1,190	1,239	1,214	(0.08)	333	14M	17B
1402/11/01	1,230	1,209	1,264	1,215	(2.49)	444	21M	25B
1402/10/30	1,267	1,229	1,296	1,246	(1.58)	403	19M	24B
1402/10/27	1,267	1,250	1,267	1,266	2.84	346	15M	18B
1402/10/26	1,256	1,228	1,265	1,231	(2.69)	411	20M	24B
1402/10/25	1,267	1,255	1,289	1,265	(1.79)	347	15M	19B
1402/10/24	1,289	1,266	1,309	1,288	0.0	364	15M	20B
1402/10/23	1,302	1,283	1,318	1,288	(2.57)	576	26M	33B
1402/10/20	1,315	1,302	1,359	1,322	(1.42)	479	23M	30B
1402/10/19	1,301	1,301	1,350	1,341	1.28	370	16M	21B
1402/10/18	1,370	1,314	1,370	1,324	(2.22)	517	24M	32B
1402/10/17	1,356	1,333	1,410	1,354	(1.46)	309	14M	19B
1402/10/13	1,384	1,366	1,400	1,374	0.37	110	5M	7B
1402/10/12	1,386	1,365	1,407	1,369	(2.7)	445	22M	30B
1402/10/11	1,400	1,377	1,414	1,407	2.48	752	34M	48B
1402/10/10	1,325	1,325	1,381	1,373	2.39	615	31M	42B
1402/10/09	1,348	1,319	1,351	1,341	2.21	562	24M	32B
1402/10/06	1,261	1,261	1,325	1,312	1.94	546	23M	30B
1402/10/05	1,301	1,282	1,316	1,287	(2.57)	895	47M	60B
1402/10/04	1,370	1,315	1,370	1,321	(2.51)	831	43M	57B
1402/10/03	1,400	1,338	1,400	1,355	(1.74)	830	41M	55B
1402/10/02	1,365	1,357	1,400	1,379	(1.01)	213	7M	10B
1402/09/27	1,360	1,360	1,410	1,393	0.58	504	19M	26B
1402/09/25	1,354	1,333	1,402	1,385	1.24	571	29M	40B
1402/09/22	1,370	1,332	1,398	1,368	0.22	318	13M	18B
1402/09/21	1,375	1,360	1,415	1,365	(2.64)	680	31M	42B
1402/09/20	1,400	1,369	1,402	1,402	(0.64)	104	4M	6B
1402/09/19	1,400	1,397	1,445	1,411	(1.88)	478	19M	27B
1402/09/18	1,447	1,403	1,447	1,438	2.35	1,114	32M	47B
1402/09/15	1,405	1,403	1,405	1,405	2.93	326	16M	22B
1402/09/14	1,330	1,330	1,385	1,365	1.49	810	36M	50B
1402/09/13	1,318	1,318	1,380	1,345	(0.74)	1,052	51M	68B
1402/09/12	1,353	1,344	1,415	1,355	(2.17)	443	21M	29B
1402/09/07	1,386	1,381	1,415	1,385	(2.67)	820	36M	51B
1402/09/06	1,434	1,414	1,434	1,423	(2.33)	221	11M	15B
1402/09/05	1,450	1,434	1,510	1,457	(1.42)	482	19M	28B
1402/09/04	1,517	1,472	1,517	1,478	(2.57)	1,140	52M	76B
1402/09/01	1,515	1,488	1,527	1,517	2.29	1,040	42M	63B
1402/08/30	1,464	1,464	1,537	1,483	(1.72)	864	39M	58B
1402/08/29	1,470	1,470	1,470	1,509	(0.4)	30	2M	3B
1402/08/28	1,500	1,496	1,500	1,515	(1.75)	161	8M	11B
1402/08/27	1,585	1,493	1,585	1,542	0.19	1,143	57M	87B
1402/08/24	1,556	1,553	1,556	1,539	1.85	257	9M	14B
1402/08/23	1,498	1,454	1,521	1,511	2.30	1,358	66M	100B
1402/08/22	1,481	1,481	1,481	1,477	2.71	313	13M	19B
1402/08/21	1,458	1,458	1,458	1,438	1.55	159	7M	11B
1402/08/17	1,415	1,388	1,419	1,416	2.76	592	40M	57B
1402/08/16	1,350	1,350	1,388	1,378	2.23	1,167	88M	122B
1402/08/15	1,348	1,348	1,348	1,348	(2.95)	35	2M	3B
1402/08/13	1,389	1,389	1,389	1,389	(2.94)	104	6M	8B
1402/08/10	1,431	1,431	1,431	1,431	(2.98)	13	728K	1B
1402/08/09	1,475	1,475	1,475	1,475	(2.96)	56	3M	4B
1402/08/08	1,520	1,520	1,520	1,520	(2.94)	7	199K	302M
1402/08/07	1,566	1,566	1,566	1,566	(2.97)	4	137K	215M
1402/08/06	1,614	1,614	1,614	1,614	(2.95)	2	82K	132M
1402/08/03	1,663	1,663	1,663	1,663	(2.98)	8	313K	521M
1402/08/02	1,714	1,714	1,714	1,714	(3.0)	2	131K	225M
1402/08/01	1,767	1,767	1,767	1,767	(2.97)	3	87K	154M
1402/07/26	1,767	1,767	1,767	1,821	0.0	2	30K	53M
1402/07/25	1,739	1,739	1,739	1,821	(0.49)	24	1M	2B
1402/07/24	1,777	1,777	1,777	1,830	(0.05)	4	145K	258M
1402/07/23	1,777	1,777	1,777	1,831	0.0	1	39K	70M
1402/07/22	1,778	1,778	1,778	1,831	(0.05)	3	106K	188M
1402/07/19	1,779	1,779	1,779	1,832	(0.11)	9	297K	528M
1402/07/18	1,780	1,780	1,780	1,834	(0.05)	3	198K	352M
1402/07/17	1,748	1,748	1,748	1,835	(0.22)	13	471K	823M
1402/07/15	1,784	1,784	1,784	1,839	0.0	1	28K	51M
1402/07/12	1,785	1,785	1,785	1,839	(0.05)	7	231K	413M
1402/07/10	1,785	1,785	1,785	1,840	0.0	3	84K	150M
1402/07/09	1,786	1,786	1,786	1,840	(0.05)	4	117K	208M
1402/07/08	1,758	1,758	1,758	1,841	(0.49)	27	1M	2B
1402/07/05	1,796	1,796	1,796	1,850	(0.05)	4	169K	303M
1402/07/04	1,800	1,800	1,800	1,851	(0.22)	14	827K	1B
1402/07/03	1,802	1,802	1,802	1,855	(0.11)	6	329K	593M
1402/07/01	1,804	1,804	1,804	1,857	(0.11)	8	343K	619M
1402/06/29	1,806	1,806	1,806	1,859	(0.11)	11	437K	789M
1402/06/28	1,825	1,825	1,825	1,861	(1.06)	45	4M	7B
1402/06/20	1,829	1,829	1,829	1,881	(0.21)	15	694K	1B
1402/06/19	1,830	1,830	1,830	1,885	(0.05)	3	189K	346M
1402/06/18	1,832	1,832	1,832	1,886	(0.11)	12	467K	856M
1402/06/14	1,866	1,866	1,866	1,888	(1.82)	92	6M	12B
1402/06/13	1,869	1,869	1,869	1,923	(0.16)	13	502K	938M
1402/06/12	1,869	1,869	1,869	1,926	0.0	1	50K	93M
1402/06/06	1,872	1,872	1,872	1,926	(0.16)	13	514K	962M
1402/06/05	1,848	1,848	1,848	1,929	(0.82)	46	2M	3B
1402/06/04	1,889	1,889	1,889	1,945	(0.1)	14	389K	734M
1402/06/01	1,896	1,896	1,896	1,947	(0.36)	18	1M	2B
1402/05/31	1,896	1,896	1,896	1,954	0.0	1	28K	52M
1402/05/30	1,897	1,897	1,897	1,954	(0.05)	3	97K	185M
1402/05/29	1,897	1,897	1,897	1,955	0.0	1	30K	57M
1402/05/25	1,897	1,897	1,897	1,955	0.0	1	30K	57M
1402/05/24	1,862	1,862	1,862	1,955	(0.2)	9	449K	836M
1402/05/23	1,905	1,905	1,905	1,959	(0.2)	15	720K	1B
1402/05/22	1,906	1,906	1,906	1,963	(0.05)	6	200K	381M
1402/05/18	1,908	1,908	1,908	1,964	(0.15)	10	458K	873M
1402/05/17	1,910	1,910	1,910	1,967	(0.1)	10	293K	559M
1402/05/16	1,916	1,916	1,916	1,969	(0.3)	17	1M	2B
1402/05/10	1,933	1,933	1,933	1,975	(0.85)	39	3M	6B
1402/05/07	1,935	1,935	1,935	1,992	(0.1)	8	275K	532M
1402/05/04	1,940	1,940	1,940	1,994	(0.25)	20	915K	2B
1402/05/03	1,942	1,942	1,942	1,999	(0.15)	11	452K	878M
1402/05/02	1,950	1,950	1,950	2,002	(0.4)	23	1M	3B
1402/05/01	1,956	1,956	1,956	2,010	(0.3)	16	1M	2B
1402/04/31	1,956	1,956	1,956	2,016	0.0	1	26K	51M
1402/04/27	1,971	1,971	1,971	2,016	(0.74)	44	3M	5B
1402/04/26	1,972	1,972	1,972	2,031	(0.05)	4	126K	248M
1402/04/24	1,980	1,980	1,980	2,032	(0.44)	35	1M	3B
1402/04/21	1,985	1,985	1,985	2,041	(0.24)	25	841K	2B
1402/04/20	1,993	1,993	1,993	2,046	(0.39)	30	1M	2B
1402/04/19	2,021	2,021	2,021	2,054	(1.39)	69	4M	9B
1402/04/18	2,043	2,043	2,052	2,083	(1.09)	74	3M	7B
1402/04/13	2,150	2,057	2,170	2,106	(0.61)	961	33M	70B
1402/04/12	2,038	2,030	2,133	2,119	2.32	972	35M	74B
1402/04/11	2,072	2,067	2,120	2,071	(2.77)	1,473	62M	128B
1402/04/10	2,137	2,050	2,137	2,130	2.65	1,835	83M	178B
1402/04/07	2,095	2,095	2,095	2,075	2.02	241	7M	14B
1402/04/06	1,971	1,940	2,060	2,034	1.70	1,292	56M	113B
1402/04/05	1,930	1,929	2,036	2,000	1.16	1,026	37M	74B
1402/04/04	1,997	1,973	2,029	1,977	(2.75)	1,558	74M	147B
1402/04/03	2,010	1,979	2,101	2,033	(0.34)	3,406	155M	316B
1402/03/31	2,096	1,974	2,096	2,040	0.25	3,588	209M	427B
1402/03/30	2,076	2,076	2,076	2,035	0.94	105	3M	7B
1402/03/29	2,016	2,016	2,016	2,016	2.96	294	12M	25B
1402/03/28	1,978	1,978	1,978	1,958	1.93	149	7M	14B
1402/03/27	1,921	1,921	1,921	1,921	2.95	341	15M	28B
1402/03/24	1,887	1,887	1,887	1,866	1.80	192	7M	14B
1402/03/23	1,835	1,783	1,836	1,833	2.80	694	35M	63B
1402/03/22	1,804	1,701	1,804	1,783	1.77	3,284	202M	361B
1402/03/21	1,710	1,710	1,754	1,752	2.88	580	18M	31B
1402/03/20	1,715	1,622	1,715	1,703	2.22	2,682	154M	263B
1402/03/17	1,674	1,674	1,674	1,666	2.46	272	11M	18B
1402/03/16	1,640	1,640	1,640	1,626	2.07	235	9M	15B
1402/03/13	1,593	1,575	1,593	1,593	2.97	599	35M	55B
1402/03/10	1,570	1,494	1,586	1,547	0.45	1,373	70M	108B
1402/03/09	1,532	1,462	1,543	1,540	2.74	800	45M	69B
1402/03/08	1,523	1,489	1,570	1,499	(2.35)	734	40M	60B
1402/03/07	1,535	1,535	1,535	1,535	(2.97)	298	18M	28B
1402/03/03	1,575	1,551	1,583	1,582	2.93	273	15M	24B
1402/03/02	1,518	1,512	1,595	1,537	(1.35)	2,053	99M	151B
1402/03/01	1,570	1,555	1,600	1,558	(2.81)	795	46M	72B
1402/02/31	1,593	1,592	1,650	1,603	(2.32)	751	39M	62B
1402/02/30	1,630	1,565	1,660	1,641	1.80	1,307	56M	92B
1402/02/27	1,608	1,608	1,650	1,612	(2.72)	1,690	85M	136B
1402/02/25	1,646	1,634	1,709	1,657	(1.6)	339	16M	26B
1402/02/24	1,675	1,675	1,750	1,684	(2.43)	1,874	94M	159B
1402/02/23	1,720	1,715	1,725	1,726	(2.38)	191	9M	16B
1402/02/20	1,833	1,727	1,833	1,768	(0.67)	2,471	151M	267B
1402/02/19	1,780	1,780	1,780	1,780	2.95	384	12M	22B
1402/02/18	1,766	1,664	1,766	1,729	0.82	5,039	285M	493B
1402/02/17	1,707	1,680	1,758	1,715	(7.55)	434	32M	54B
1402/02/12	1,868	1,868	1,868	1,855	2.26	283	9M	16B
1402/02/11	1,833	1,833	1,833	1,814	1.91	265	8M	14B
1402/02/10	1,798	1,798	1,798	1,780	1.95	263	8M	14B
1402/02/09	1,765	1,765	1,765	1,746	1.87	226	7M	13B
1402/02/06	1,739	1,739	1,739	1,714	1.48	226	6M	11B
1402/02/05	1,711	1,711	1,711	1,689	1.62	217	7M	12B
1402/02/04	1,683	1,683	1,683	1,662	1.71	259	7M	12B
1402/01/30	1,652	1,652	1,652	1,634	1.87	253	9M	14B
1402/01/29	1,604	1,604	1,604	1,604	2.95	617	41M	65B
1402/01/28	1,558	1,540	1,558	1,558	2.97	737	36M	56B
1402/01/27	1,513	1,513	1,513	1,513	3.00	387	22M	33B
1402/01/26	1,496	1,496	1,496	1,469	1.10	167	5M	7B
1402/01/21	1,411	1,394	1,480	1,453	1.11	2,689	141M	205B
1402/01/20	1,438	1,410	1,438	1,437	2.86	866	43M	61B
1402/01/19	1,402	1,402	1,402	1,397	2.57	333	13M	18B
1402/01/16	1,350	1,300	1,367	1,362	2.56	1,000	55M	74B
1402/01/15	1,334	1,280	1,334	1,328	2.47	1,699	89M	118B
1402/01/14	1,307	1,231	1,307	1,296	2.13	1,258	64M	82B
1402/01/09	1,267	1,220	1,275	1,269	2.50	902	48M	61B
1402/01/08	1,229	1,223	1,238	1,238	3.00	1,015	59M	72B
1402/01/06	1,123	1,111	1,179	1,167	1.92	354	21M	24B
1402/01/05	1,140	1,113	1,170	1,145	0.17	947	54M	62B
1401/12/28	1,156	1,129	1,178	1,143	(1.55)	963	46M	52B
1401/12/27	1,200	1,149	1,200	1,161	(1.94)	1,522	77M	90B
1401/12/24	1,188	1,162	1,188	1,184	2.60	716	40M	47B
1401/12/23	1,174	1,174	1,174	1,154	1.23	278	7M	9B
1401/12/22	1,098	1,098	1,144	1,140	2.61	510	16M	18B
1401/12/21	1,112	1,111	1,130	1,111	(2.97)	1,184	80M	89B
1401/12/20	1,147	1,119	1,149	1,145	2.60	924	40M	46B
1401/12/16	1,110	1,090	1,117	1,116	2.86	632	33M	37B
1401/12/15	1,082	1,050	1,092	1,085	2.26	1,155	67M	73B
1401/12/14	1,069	1,029	1,075	1,061	1.63	1,169	66M	70B
1401/12/13	1,006	1,005	1,047	1,044	2.65	1,080	67M	70B
1401/12/10	1,020	998	1,047	1,017	(0.88)	843	42M	43B
1401/12/09	1,021	1,010	1,053	1,026	(1.44)	816	38M	39B
1401/12/08	1,043	1,040	1,080	1,041	(2.89)	1,057	75M	78B
1401/12/07	1,100	1,053	1,117	1,072	(1.2)	1,424	82M	88B
1401/12/06	1,080	1,080	1,085	1,085	2.94	469	26M	29B
1401/12/03	1,048	1,035	1,090	1,054	(1.22)	1,330	81M	86B
1401/12/02	1,063	1,033	1,068	1,067	2.89	1,371	87M	92B
1401/12/01	1,037	1,028	1,037	1,037	2.98	803	57M	59B
1401/11/25	1,038	980	1,038	1,007	(0.1)	902	49M	50B
1401/11/24	996	996	1,047	1,008	(1.75)	1,947	110M	111B
1401/11/23	1,038	1,022	1,041	1,026	(2.56)	287	19M	19B
1401/11/19	1,072	1,050	1,081	1,053	(2.68)	1,008	57M	60B
1401/11/18	1,081	1,081	1,097	1,082	(2.87)	1,193	82M	89B
1401/11/17	1,086	1,086	1,086	1,114	(0.45)	45	3M	3B
1401/11/16	1,109	1,099	1,109	1,119	(1.15)	106	7M	8B
1401/11/12	1,126	1,088	1,138	1,132	2.44	964	60M	68B
1401/11/11	1,075	1,075	1,110	1,105	2.50	885	63M	70B
1401/11/10	1,055	1,055	1,055	1,078	(0.83)	74	5M	5B
1401/11/09	1,058	1,058	1,058	1,087	(0.28)	30	2M	2B
1401/11/08	1,072	1,072	1,072	1,090	(1.36)	124	8M	9B
1401/11/05	1,116	1,101	1,127	1,105	(2.64)	791	31M	34B
1401/11/04	1,137	1,134	1,157	1,135	(2.91)	1,728	93M	106B
1401/11/03	1,191	1,157	1,218	1,169	(1.93)	2,096	87M	102B
1401/11/02	1,192	1,191	1,200	1,192	(2.85)	680	24M	28B
1401/11/01	1,276	1,202	1,276	1,227	(0.97)	2,554	118M	145B
1401/10/28	1,208	1,208	1,240	1,239	2.91	1,752	95M	118B
1401/10/27	1,211	1,197	1,240	1,204	(2.35)	3,917	158M	190B
1401/10/26	1,285	1,211	1,285	1,233	(1.2)	9,732	384M	474B
1401/10/24	1,240	1,208	1,282	1,248	0.24	3,783	239M	298B
1401/10/21	1,245	1,245	1,245	1,245	2.98	410	19M	23B
1401/10/20	1,209	1,209	1,209	1,209	2.98	269	10M	12B
1401/10/19	1,174	1,174	1,174	1,174	2.98	224	10M	11B
1401/10/18	1,140	1,140	1,140	1,140	2.98	277	11M	12B
1401/10/17	1,107	1,083	1,107	1,107	2.98	2,957	168M	186B
1401/10/14	1,075	1,060	1,075	1,075	2.97	2,274	169M	182B
1401/10/13	1,044	1,044	1,044	1,044	2.96	411	27M	28B
1401/10/12	1,014	1,014	1,014	1,014	2.94	214	11M	11B
1401/10/11	985	985	985	985	2.93	308	11M	11B
1401/10/10	958	921	958	957	2.79	1,333	78M	75B
1401/10/07	931	925	931	931	2.99	429	23M	22B
1401/10/05	884	876	909	904	2.38	1,194	56M	51B
1401/10/04	882	869	884	883	2.79	1,418	77M	68B
1401/10/03	853	840	860	859	2.87	872	49M	42B
1401/09/30	822	810	838	835	2.58	833	33M	28B
1401/09/29	821	807	829	814	(1.81)	604	18M	15B
1401/09/28	847	821	850	829	(2.01)	1,116	39M	32B
1401/09/27	870	830	870	846	(0.12)	1,257	38M	32B
1401/09/26	840	813	862	847	1.19	1,386	49M	41B
1401/09/23	859	835	859	837	(2.67)	1,693	72M	61B
1401/09/22	870	832	871	860	1.65	1,732	63M	55B
1401/09/21	830	815	855	846	1.81	514	31M	26B
1401/09/19	842	798	842	831	1.59	2,605	127M	106B
1401/09/16	820	820	820	818	2.63	270	12M	10B
1401/09/15	797	785	797	797	2.97	1,058	57M	46B
1401/09/14	775	762	775	774	2.79	360	20M	15B
1401/09/13	750	745	765	753	(1.95)	980	45M	34B
1401/09/12	775	766	794	768	(2.66)	937	40M	31B
1401/09/09	780	757	795	789	2.20	1,746	62M	49B
1401/09/08	770	757	774	772	2.66	686	20M	15B
1401/09/07	743	743	754	752	2.59	1,216	47M	36B
1401/09/06	720	708	750	733	0.55	2,195	87M	64B
1401/09/05	736	736	736	729	1.96	208	9M	7B
1401/09/02	724	724	724	715	1.71	187	8M	6B
1401/09/01	712	712	712	703	1.59	175	8M	6B
1401/08/30	696	696	696	692	2.37	223	12M	8B
1401/08/29	656	652	677	676	2.74	579	25M	17B
1401/08/28	670	657	680	658	(2.81)	711	30M	20B
1401/08/25	682	668	686	677	(0.15)	334	9M	6B
1401/08/24	674	666	689	678	0.74	390	16M	11B
1401/08/23	690	665	690	673	(1.61)	435	12M	8B
1401/08/22	685	677	692	684	1.03	548	18M	12B
1401/08/21	663	663	681	677	2.27	713	24M	16B
1401/08/18	653	653	675	662	(1.63)	735	29M	19B
1401/08/17	684	655	684	673	1.20	821	28M	19B
1401/08/16	659	650	667	665	2.62	818	32M	21B
1401/08/15	650	631	658	648	1.09	543	17M	11B
1401/08/14	648	632	652	641	0.63	745	22M	14B
1401/08/11	642	626	644	637	(0.47)	354	8M	5B
1401/08/10	630	630	642	640	2.56	458	17M	11B
1401/08/09	625	615	634	624	1.13	383	11M	7B
1401/08/08	634	615	634	617	(2.68)	727	27M	17B
1401/08/07	635	632	650	634	(2.61)	608	19M	12B
1401/08/04	663	650	666	651	(2.84)	572	24M	16B
1401/08/03	673	664	687	670	(1.76)	631	17M	12B
1401/08/02	680	676	688	682	(0.44)	326	8M	5B
1401/08/01	690	678	695	685	(0.29)	350	8M	6B
1401/07/30	695	672	701	687	0.73	816	30M	21B
1401/07/27	700	677	710	682	(2.15)	830	33M	23B
1401/07/26	697	694	706	697	1.16	332	10M	7B
1401/07/25	689	674	713	689	(0.72)	874	35M	24B
1401/07/24	700	689	716	694	(2.25)	742	27M	19B
1401/07/23	718	701	725	710	(1.11)	349	11M	8B
1401/07/20	708	708	725	718	(0.28)	237	7M	5B
1401/07/19	711	711	729	720	1.69	381	11M	8B
1401/07/18	701	699	719	708	0.57	323	11M	8B
1401/07/17	712	702	720	704	(2.63)	627	30M	21B
1401/07/16	713	713	739	723	0.56	320	8M	6B
1401/07/12	710	703	736	719	0.28	413	10M	7B
1401/07/11	721	710	746	717	(1.78)	434	13M	10B
1401/07/10	731	727	749	730	(2.54)	405	14M	11B
1401/07/09	762	723	765	749	0.81	711	27M	20B
1401/07/06	738	732	753	743	1.50	199	8M	6B
1401/07/04	715	712	745	732	(0.14)	462	17M	13B
1401/07/02	741	732	741	733	(2.79)	436	15M	11B
1401/06/30	765	751	783	754	(2.58)	500	17M	13B
1401/06/29	771	768	797	774	(2.15)	507	18M	14B
1401/06/28	785	779	815	791	(1.49)	532	17M	13B
1401/06/27	810	795	830	803	(1.95)	592	24M	19B
1401/06/23	809	808	834	819	(0.24)	439	16M	13B
1401/06/22	824	805	835	821	0.74	444	18M	15B
1401/06/21	820	800	827	815	(0.73)	406	15M	12B
1401/06/20	841	816	850	821	(2.38)	598	20M	16B
1401/06/19	868	836	868	841	(2.32)	850	37M	31B
1401/06/16	861	839	872	861	1.53	1,048	35M	30B
1401/06/15	834	823	850	848	2.66	1,162	56M	47B
1401/06/14	806	801	830	826	2.48	795	29M	24B
1401/06/13	775	775	819	806	1.26	557	17M	14B
1401/06/12	829	793	829	796	(2.57)	666	21M	17B
1401/06/09	822	800	822	817	2.25	765	20M	17B
1401/06/08	770	767	803	799	2.44	778	34M	28B
1401/06/07	788	777	788	780	(2.62)	902	34M	27B
1401/06/06	816	787	816	801	(1.23)	748	22M	17B
1401/06/05	827	800	827	811	0.50	935	27M	22B
1401/06/02	793	793	811	807	2.41	713	24M	20B
1401/06/01	792	749	793	788	2.34	1,948	92M	72B
1401/05/31	780	780	780	770	1.58	169	7M	6B
1401/05/30	774	774	774	758	0.80	128	4M	3B
1401/05/29	763	763	763	752	1.48	181	7M	5B
1401/05/26	758	758	758	741	0.68	113	3M	2B
1401/05/25	753	753	753	736	0.55	76	3M	2B
1401/05/24	741	741	741	732	1.67	114	8M	6B
1401/05/23	723	723	723	720	2.56	254	12M	9B
1401/05/22	707	700	707	702	2.18	256	11M	8B
1401/05/19	693	690	693	687	2.08	209	10M	7B
1401/05/10	657	657	685	673	(0.15)	62	2M	1B
1401/05/09	700	673	700	674	(2.74)	463	20M	13B
1401/05/08	695	689	707	693	(2.39)	761	21M	15B
1401/05/05	730	700	730	710	0.14	191	5M	4B
1401/05/04	709	709	724	709	(2.88)	542	19M	13B
1401/05/03	716	716	716	730	(1.08)	131	5M	3B
1401/04/26	748	729	755	738	(0.54)	610	18M	13B
1401/04/25	740	737	759	742	(2.24)	834	25M	18B
1401/04/22	748	731	762	759	2.57	685	32M	24B
1401/04/21	0	739	768	740	(2.76)	856	33M	25B
1401/04/20	798	755	798	761	(2.19)	693	23M	18B
1401/04/18	790	774	797	778	(2.38)	614	19M	15B
1401/04/15	810	774	815	797	0.13	782	25M	20B
1401/04/14	774	774	799	796	2.58	1,073	46M	37B
1401/04/13	785	771	805	776	(2.27)	1,462	55M	43B
1401/04/12	798	792	819	794	(2.7)	882	28M	22B
1401/04/11	852	807	852	816	(1.81)	1,088	40M	33B
1401/04/08	819	819	831	831	2.97	1,173	49M	41B
1401/04/07	797	783	810	807	2.54	840	32M	26B
1401/04/06	790	780	810	787	(1.38)	523	13M	10B
1401/04/05	777	777	810	798	0.88	836	32M	26B
1401/04/04	799	778	808	791	0.38	663	19M	15B
1401/04/01	783	775	804	788	(0.13)	662	21M	16B
1401/03/31	809	787	827	789	(2.71)	1,051	36M	28B
1401/03/30	839	807	839	811	(2.41)	1,085	31M	25B
1401/03/29	844	818	845	831	0.12	896	25M	21B
1401/03/28	807	790	831	830	2.85	1,179	53M	44B
1401/03/25	833	800	833	807	(2.06)	829	21M	17B
1401/03/24	836	814	850	824	(1.79)	989	30M	25B
1401/03/23	859	819	859	839	(0.59)	1,222	30M	25B
1401/03/22	845	843	853	844	(2.88)	1,118	36M	31B
1401/03/21	869	855	869	869	(1.36)	200	6M	5B
1401/03/11	861	860	892	881	1.03	829	23M	20B
1401/03/10	855	855	882	872	1.04	724	19M	17B
1401/03/09	864	852	898	863	(1.71)	1,298	35M	31B
1401/03/08	888	877	897	878	(2.88)	627	23M	20B
1401/03/07	935	883	935	904	(0.66)	1,345	42M	38B
1401/03/04	899	893	915	910	2.36	1,415	55M	50B
1401/03/03	890	888	900	889	(2.84)	1,296	35M	31B
1401/03/02	920	915	930	915	(2.97)	285	13M	12B
1401/02/27	942	930	956	943	1.29	1,539	54M	51B
1401/02/26	914	900	941	931	1.86	1,766	48M	45B
1401/02/25	931	910	937	914	(2.56)	1,640	60M	55B
1401/02/24	950	923	960	938	(0.53)	1,344	45M	42B
1401/02/21	935	934	963	943	0.11	1,244	42M	39B
1401/02/20	959	934	960	942	(2.08)	1,508	44M	42B
1401/02/19	964	940	965	962	2.67	1,585	68M	65B
1401/02/18	925	916	944	937	2.18	1,049	40M	38B
1401/02/17	920	901	934	917	0.33	1,192	35M	32B
1401/02/12	935	899	935	914	(1.19)	1,502	47M	43B
1401/02/11	939	915	939	925	0.43	602	15M	14B
1401/02/07	915	915	931	921	(0.97)	524	14M	13B
1401/02/06	922	902	935	930	2.42	1,393	49M	46B
1401/02/05	903	895	928	908	(1.3)	1,855	54M	49B
1401/02/04	920	905	920	920	2.91	853	33M	30B
1401/01/31	888	866	901	894	2.17	1,288	44M	39B
1401/01/30	860	857	888	875	0.92	997	32M	28B
1401/01/29	861	851	869	867	2.73	1,577	60M	52B
1401/01/28	850	831	862	844	(0.47)	1,177	42M	36B
1401/01/27	835	825	852	848	2.42	989	35M	30B
1401/01/24	820	818	842	828	(1.78)	1,166	44M	36B
1401/01/23	840	840	871	843	(2.54)	552	18M	15B
1401/01/22	866	848	881	865	1.05	1,218	38M	33B
1401/01/21	856	837	857	856	2.76	1,131	54M	46B
1401/01/20	829	824	834	833	2.84	1,038	48M	40B
1401/01/17	817	800	824	810	(0.25)	449	14M	11B
1401/01/16	821	807	821	812	(1.22)	660	25M	20B
1401/01/15	838	814	848	822	(2.03)	1,514	44M	36B
1401/01/14	857	826	857	839	(0.12)	1,138	30M	25B
1401/01/10	850	821	857	840	0.24	777	20M	17B
1401/01/09	821	820	839	838	2.82	684	29M	24B
1401/01/08	0	0	0	815	0.0	545	13M	10B
1401/01/07	811	802	826	815	0.37	545	13M	10B
1401/01/06	830	800	830	812	(0.12)	721	19M	16B
1400/12/28	797	797	835	813	(0.25)	859	23M	19B
1400/12/25	812	809	846	815	(2.28)	1,180	40M	32B
1400/12/24	843	831	870	834	(2.57)	815	22M	18B
1400/12/23	856	839	859	856	2.64	1,011	30M	25B
1400/12/22	801	801	849	834	1.09	1,111	35M	29B
1400/12/21	855	822	855	825	(2.6)	878	28M	23B
1400/12/18	851	841	870	847	(2.19)	2,406	102M	86B
1400/12/17	868	850	868	866	2.73	2,302	87M	75B
1400/12/16	851	851	851	843	1.93	227	8M	7B
1400/12/15	828	815	829	827	2.73	297	12M	10B
1400/12/11	806	785	806	805	2.81	1,495	65M	52B
1400/12/09	783	783	783	783	2.89	336	17M	13B
1400/12/08	756	756	780	761	(2.31)	1,308	44M	34B
1400/12/07	782	750	782	779	2.50	2,922	115M	89B
1400/12/04	772	772	772	760	1.33	165	6M	5B
1400/12/03	767	767	767	750	0.67	96	3M	2B
1400/12/01	760	760	760	745	0.95	84	4M	3B
1400/11/30	746	746	746	738	1.79	240	8M	6B
1400/11/27	739	739	739	725	0.97	121	5M	3B
1400/11/24	723	723	723	718	2.28	266	11M	8B
1400/11/23	680	680	703	702	2.78	850	30M	21B
1400/11/20	661	658	698	683	0.74	1,482	47M	32B
1400/11/19	697	673	697	678	(2.16)	1,360	48M	32B
1400/11/18	700	691	700	693	(2.67)	898	27M	19B
1400/11/17	748	712	748	712	(3.0)	767	27M	19B
1400/11/16	768	724	768	734	(1.61)	603	16M	12B
1400/11/13	765	744	765	746	(2.61)	912	26M	20B
1400/11/12	769	750	779	766	2.82	833	22M	17B
1400/11/11	742	730	754	745	1.64	1,004	31M	23B
1400/11/10	735	720	735	733	2.66	1,415	53M	39B
1400/11/09	714	713	714	714	2.88	595	25M	18B
1400/11/06	685	673	713	694	0.14	1,400	39M	27B
1400/11/05	704	692	723	693	(2.81)	590	16M	11B
1400/11/04	713	712	735	713	(2.73)	1,042	36M	26B
1400/11/03	733	733	739	733	(2.91)	511	23M	17B
1400/11/02	780	753	780	755	(2.71)	775	28M	21B
1400/10/29	775	775	796	776	(2.76)	1,625	51M	40B
1400/10/28	812	794	822	798	(2.44)	512	19M	15B
1400/10/27	816	812	841	818	(2.27)	1,646	59M	48B
1400/10/26	840	836	856	837	(2.79)	602	24M	20B
1400/10/25	890	859	890	861	(2.71)	695	23M	19B
1400/10/22	880	872	907	885	(1.45)	1,008	27M	24B
1400/10/21	930	895	930	898	(2.6)	1,673	51M	46B
1400/10/20	942	905	942	922	0.77	743	24M	22B
1400/10/15	903	894	927	915	1.67	1,734	46M	43B
1400/10/14	897	875	910	900	0.67	442	15M	13B
1400/10/08	900	885	913	894	(0.78)	1,298	37M	33B
1400/10/07	903	890	915	901	(0.11)	1,124	28M	25B
1400/10/06	882	882	920	902	(0.44)	1,560	41M	37B
1400/10/05	920	906	920	906	(3.0)	692	18M	16B
1400/10/04	958	910	958	934	0.0	1,340	39M	37B
1400/10/01	961	914	961	934	(0.85)	2,605	77M	72B
1400/09/30	942	924	942	942	2.95	1,009	34M	32B
1400/09/29	924	901	924	915	1.89	213	9M	8B
1400/09/28	898	885	900	898	2.75	1,915	67M	60B
1400/09/27	870	870	893	874	(2.46)	2,353	74M	65B
1400/09/24	889	889	889	896	(2.18)	255	8M	7B
1400/09/23	907	907	907	916	(2.03)	165	7M	7B
1400/09/22	909	909	909	935	(0.21)	49	922K	838M
1400/09/15	935	935	957	937	(2.7)	1,217	34M	32B
1400/09/14	966	957	986	963	(2.33)	409	9M	9B
1400/09/10	990	984	1,009	986	(2.76)	845	17M	16B
1400/09/09	1,025	1,006	1,058	1,014	(2.22)	2,071	55M	56B
1400/09/08	1,040	1,020	1,057	1,037	(0.29)	531	15M	15B
1400/09/07	1,050	1,023	1,061	1,040	(1.33)	1,383	41M	43B
1400/09/06	1,051	1,041	1,079	1,054	(1.77)	1,377	27M	29B
1400/09/03	1,116	1,069	1,116	1,073	(2.63)	1,921	51M	54B
1400/09/02	1,107	1,060	1,110	1,102	2.23	2,404	65M	71B
1400/09/01	1,061	1,049	1,091	1,078	1.70	2,222	57M	61B
1400/08/30	1,060	1,057	1,079	1,060	(2.66)	2,057	54M	57B
1400/08/29	1,092	1,088	1,110	1,089	(2.85)	737	19M	20B
1400/08/26	1,144	1,085	1,144	1,121	0.90	2,517	62M	70B
1400/08/25	1,111	1,111	1,111	1,111	2.97	259	11M	12B
1400/08/23	1,070	1,025	1,081	1,079	2.76	1,975	55M	60B
1400/08/22	1,049	1,047	1,065	1,050	(2.69)	1,778	46M	48B
1400/08/19	1,080	1,044	1,099	1,079	0.94	1,976	50M	54B
1400/08/18	1,070	1,064	1,091	1,069	(2.46)	2,168	54M	58B
1400/08/17	1,110	1,093	1,120	1,096	(2.66)	1,151	33M	36B
1400/08/16	1,140	1,083	1,143	1,126	1.44	2,655	77M	87B
1400/08/15	1,122	1,122	1,122	1,110	1.83	152	6M	6B
1400/08/12	1,100	1,074	1,109	1,090	1.02	1,701	42M	45B
1400/08/11	1,080	1,038	1,100	1,079	0.94	2,030	61M	65B
1400/08/10	1,057	1,057	1,110	1,069	(1.84)	2,009	52M	55B
1400/08/09	1,085	1,080	1,098	1,089	(2.16)	249	7M	7B
1400/08/08	1,115	1,082	1,148	1,113	(0.18)	2,992	77M	86B
1400/08/05	1,104	1,104	1,150	1,115	(4.04)	3,488	101M	113B
1400/08/04	1,138	1,138	1,138	1,162	(0.94)	139	3M	3B
1400/08/03	1,173	1,173	1,185	1,173	(2.98)	333	13M	16B
1400/08/01	1,220	1,208	1,232	1,209	(2.89)	597	19M	23B
1400/07/28	1,284	1,232	1,284	1,245	(1.97)	379	12M	15B
1400/07/26	1,300	1,241	1,305	1,270	(0.39)	2,596	67M	84B
1400/07/25	1,253	1,229	1,305	1,275	0.63	3,818	115M	147B
1400/07/24	1,249	1,249	1,315	1,267	(1.55)	3,516	80M	101B
1400/07/21	1,287	1,287	1,300	1,287	(2.94)	841	25M	32B
1400/07/20	1,350	1,321	1,380	1,326	(4.6)	1,906	47M	63B
1400/07/19	1,381	1,381	1,422	1,390	(2.32)	5,131	119M	166B
1400/07/18	1,423	1,423	1,423	1,423	(3.0)	271	7M	9B
1400/07/17	1,534	1,460	1,534	1,467	(2.52)	1,478	42M	61B
1400/07/14	1,508	1,470	1,508	1,505	2.73	3,532	107M	161B
1400/07/12	1,388	1,388	1,524	1,465	0.48	4,310	119M	174B
1400/07/11	1,429	1,429	1,429	1,458	(1.02)	147	2M	3B
1400/07/10	1,470	1,470	1,470	1,473	(2.77)	339	6M	9B
1400/07/07	1,513	1,513	1,548	1,515	(2.82)	2,801	81M	123B
1400/07/06	1,559	1,559	1,559	1,559	(18.59)	263	9M	14B
1400/06/31	1,915	1,915	1,915	1,915	(2.99)	242	14M	26B
1400/06/30	1,919	1,919	1,919	1,974	(0.2)	35	306K	586M
1400/06/29	1,926	1,926	1,926	1,978	(0.35)	63	572K	1B
1400/06/28	1,906	1,906	1,906	1,985	(1.05)	93	1M	2B
1400/06/27	1,955	1,955	1,955	2,006	(0.45)	67	784K	2B
1400/06/24	1,967	1,967	1,967	2,015	(0.59)	100	1M	2B
1400/06/23	1,994	1,994	1,994	2,027	(1.36)	210	2M	5B
1400/06/22	2,201	1,993	2,201	2,055	(2.0)	5,306	123M	252B
1400/06/21	2,097	2,097	2,097	2,097	3.00	390	7M	14B
1400/06/20	2,036	2,036	2,036	2,036	2.98	476	7M	14B
1400/06/17	1,977	1,977	1,977	1,977	2.97	823	16M	32B
1400/06/16	1,928	1,840	1,928	1,920	4.52	2,564	54M	104B
1400/06/15	1,837	1,837	1,837	1,837	2.97	319	7M	12B
1400/06/14	1,802	1,802	1,802	1,784	1.94	199	4M	7B
1400/06/13	1,767	1,767	1,767	1,750	1.98	288	4M	7B
1400/06/10	1,723	1,668	1,723	1,716	4.57	1,471	31M	52B
1400/06/09	1,620	1,620	1,651	1,641	2.37	982	16M	25B
1400/06/08	1,580	1,530	1,611	1,603	2.43	2,499	55M	89B
1400/06/07	1,571	1,523	1,572	1,565	2.49	2,599	53M	83B
1400/06/06	1,528	1,470	1,528	1,527	4.88	1,396	35M	53B
1400/06/03	1,465	1,465	1,465	1,456	2.32	281	6M	9B
1400/06/02	1,439	1,439	1,439	1,423	1.79	293	5M	7B
1400/06/01	1,399	1,366	1,399	1,398	2.87	1,166	32M	45B
1400/05/31	1,366	1,366	1,366	1,359	2.41	191	6M	8B
1400/05/24	1,361	1,317	1,370	1,327	(2.14)	1,745	27M	36B
1400/05/23	1,398	1,351	1,400	1,356	(2.59)	2,101	40M	55B
1400/05/20	1,394	1,368	1,420	1,392	(0.85)	1,807	28M	38B
1400/05/19	1,440	1,394	1,450	1,404	(2.3)	2,603	51M	72B
1400/05/18	1,441	1,433	1,476	1,437	(2.71)	1,885	29M	41B
1400/05/17	1,530	1,447	1,530	1,477	(0.94)	3,356	56M	82B
1400/05/16	1,492	1,445	1,493	1,491	2.83	2,385	69M	102B
1400/05/13	1,450	1,450	1,450	1,450	19.93	224	10M	14B
1400/04/22	3,479	3,368	3,520	3,400	(2.07)	3,020	26M	88B
1400/04/21	3,496	3,405	3,496	3,472	2.27	2,332	22M	76B
1400/04/20	3,327	3,327	3,530	3,395	(0.99)	4,117	46M	156B
1400/04/19	3,510	3,420	3,520	3,429	(2.72)	588	7M	25B
1400/04/16	3,528	3,472	3,560	3,525	1.97	2,504	21M	73B
1400/04/15	3,363	3,363	3,569	3,457	(0.26)	4,119	48M	167B
1400/04/14	3,398	3,398	3,398	3,466	(1.06)	194	1M	3B
1400/04/13	3,450	3,434	3,450	3,503	(1.05)	175	1M	4B
1400/04/08	3,536	3,535	3,620	3,540	(2.85)	2,549	30M	105B
1400/04/07	3,638	3,638	3,775	3,644	(2.83)	2,031	25M	90B
1400/04/06	3,602	3,602	3,765	3,750	2.57	3,596	41M	153B
1400/04/05	3,622	3,622	3,800	3,656	(2.09)	9,602	105M	384B
1400/04/02	3,659	3,659	3,659	3,734	(1.01)	161	860K	3B
1400/04/01	3,725	3,725	3,725	3,772	(1.77)	142	2M	6B
1400/03/31	3,740	3,740	3,740	3,840	(0.39)	78	329K	1B
1400/03/30	3,703	3,703	3,703	3,855	(1.08)	92	556K	2B
1400/03/29	3,794	3,794	3,794	3,897	(0.36)	62	300K	1B
1400/03/26	3,824	3,824	3,824	3,911	(0.79)	71	437K	2B
1400/03/25	3,950	3,918	4,000	3,942	(2.4)	803	13M	49B
1400/03/24	3,934	3,816	4,052	4,039	(33.13)	3,104	49M	197B
1400/03/22	5,859	5,859	5,859	6,040	0.0	4	4K	26M
1400/03/19	5,749	5,749	5,749	6,040	(0.18)	15	58K	331M
1400/03/18	5,872	5,872	5,872	6,051	(0.03)	6	17K	102M
1400/03/17	5,875	5,875	5,875	6,053	(0.05)	13	27K	160M
1400/03/12	5,876	5,876	5,876	6,056	(0.02)	7	7K	39M
1400/03/11	5,776	5,776	5,776	6,057	(0.36)	21	117K	677M
1400/03/10	5,898	5,898	5,898	6,079	(0.02)	3	10K	62M
1400/03/09	5,902	5,902	5,902	6,080	(0.07)	15	37K	219M
1400/03/08	5,908	5,908	5,908	6,084	(0.1)	23	55K	326M
1400/03/05	5,908	5,908	5,908	6,090	0.0	1	1K	7M
1400/03/04	5,911	5,911	5,911	6,090	(0.05)	8	31K	184M
1400/03/03	5,911	5,911	5,911	6,093	0.0	2	2K	11M
1400/03/02	5,911	5,911	5,911	6,093	0.0	1	2K	12M
1400/02/28	5,911	5,911	5,911	6,093	0.0	3	2K	10M
1400/02/27	5,794	5,794	5,794	6,093	(0.08)	7	28K	163M
1400/02/26	5,917	5,917	5,917	6,098	(0.02)	5	8K	45M
1400/02/25	5,917	5,917	5,917	6,099	(0.02)	7	9K	51M
1400/02/22	5,979	5,979	5,979	6,100	(0.02)	7	21K	125M
1400/02/21	5,981	5,981	5,981	6,101	(0.03)	17	58K	348M
1400/02/20	5,984	5,984	5,984	6,103	(0.05)	11	71K	427M
1400/02/19	5,863	5,863	5,863	6,106	(0.02)	7	15K	91M
1400/02/18	5,987	5,987	5,987	6,107	(0.03)	5	43K	259M
1400/02/15	5,988	5,988	5,988	6,109	(0.02)	8	16K	94M
1400/02/13	5,988	5,988	5,988	6,110	0.0	1	3K	16M
1400/02/11	5,868	5,868	5,868	6,110	(0.03)	13	32K	187M
1400/02/08	5,991	5,991	5,991	6,112	(0.02)	13	14K	84M
1400/02/07	6,000	6,000	6,000	6,113	(0.15)	16	232K	1B
1400/02/06	6,001	6,001	6,001	6,122	(0.02)	8	23K	138M
1400/02/05	5,883	5,883	5,883	6,123	(0.08)	17	62K	367M
1400/02/04	6,007	6,007	6,007	6,128	(0.02)	5	23K	135M
1400/02/01	6,008	6,008	6,008	6,129	(0.02)	9	28K	169M
1400/01/31	6,008	6,008	6,008	6,130	0.0	7	7K	40M
1400/01/29	5,904	5,904	5,904	6,130	(0.33)	15	266K	2B
1400/01/28	6,028	6,028	6,028	6,150	(0.02)	7	21K	124M
1400/01/25	6,029	6,029	6,029	6,151	(0.02)	8	22K	132M
1400/01/24	6,031	6,031	6,031	6,152	(0.03)	19	59K	353M
1400/01/23	6,034	6,034	6,034	6,154	(0.05)	14	74K	445M
1400/01/22	6,035	6,035	6,035	6,157	(0.02)	9	24K	146M
1400/01/21	6,035	6,035	6,035	6,158	0.0	1	1K	6M
1400/01/18	5,932	5,932	5,932	6,158	(0.34)	44	275K	2B
1400/01/17	6,057	6,057	6,057	6,179	(0.02)	14	32K	192M
1400/01/16	6,059	6,059	6,059	6,180	(0.03)	20	50K	302M
1400/01/15	6,060	6,060	6,060	6,182	(0.02)	17	35K	210M
1400/01/14	5,988	5,988	5,988	6,183	(0.87)	78	697K	4B
1400/01/11	6,117	6,117	6,117	6,237	(0.06)	33	94K	576M
1400/01/10	6,121	6,121	6,121	6,241	(0.06)	52	114K	695M
1400/01/08	6,137	6,137	6,137	6,245	(0.27)	76	437K	3B
1400/01/07	6,147	6,147	6,147	6,262	(0.16)	74	246K	2B
1399/12/27	6,080	6,080	6,080	6,272	(0.96)	232	756K	5B
1399/12/26	6,222	6,222	6,222	6,333	(0.24)	88	373K	2B
1399/12/25	6,226	6,226	6,226	6,348	(0.08)	37	117K	731M
1399/12/24	6,239	6,239	6,239	6,353	(0.2)	60	318K	2B
1399/12/23	6,245	6,245	6,245	6,366	(0.09)	38	155K	968M
1399/12/20	6,140	6,140	6,140	6,372	(0.36)	77	283K	2B
1399/12/19	6,272	6,272	6,272	6,395	(0.08)	41	118K	740M
1399/12/18	6,289	6,289	6,289	6,400	(0.26)	81	420K	3B
1399/12/17	6,293	6,293	6,293	6,417	(0.06)	25	106K	667M
1399/12/16	6,304	4,150	6,304	6,421	(0.17)	40	277K	2B
1399/12/12	6,306	6,306	6,306	6,432	(0.03)	24	42K	265M
1399/12/11	6,311	6,311	6,311	6,434	(0.08)	23	131K	827M
1399/12/10	6,213	6,213	6,213	6,439	(0.49)	51	380K	2B
1399/12/09	6,344	6,344	6,344	6,471	(0.03)	20	40K	256M
1399/12/06	6,350	6,350	6,350	6,473	(0.09)	38	132K	840M
1399/12/05	6,353	6,353	6,353	6,479	(0.05)	29	75K	473M
1399/12/04	6,356	6,356	6,356	6,482	(0.05)	25	82K	523M
1399/12/03	6,252	6,252	6,252	6,485	(0.41)	70	314K	2B
1399/12/02	6,389	6,389	6,389	6,512	(0.11)	45	169K	1B
1399/11/29	6,418	6,418	6,418	6,519	(0.44)	80	664K	4B
1399/11/28	6,436	6,436	6,436	6,548	(0.29)	91	445K	3B
1399/11/27	6,452	6,452	6,452	6,567	(0.24)	81	379K	2B
1399/11/26	6,473	6,473	6,473	6,583	(0.33)	145	502K	3B
1399/11/21	6,528	6,528	6,528	6,605	(1.84)	245	2M	11B
1399/11/20	6,729	6,729	6,729	6,729	(5.0)	413	3M	18B
1399/11/19	7,083	7,083	7,083	7,083	(3.0)	440	5M	32B
1399/11/18	7,109	7,109	7,109	7,302	(0.35)	45	323K	2B
1399/11/15	7,179	7,179	7,179	7,328	(0.99)	114	824K	6B
1399/11/14	7,245	7,245	7,245	7,401	(2.95)	194	1M	11B
1399/11/13	7,431	7,431	7,431	7,626	(0.44)	97	372K	3B
1399/11/12	7,504	7,504	7,504	7,660	(0.98)	149	818K	6B
1399/11/11	7,736	7,736	7,736	7,736	(3.0)	326	3M	20B
1399/11/05	7,915	7,915	8,187	7,975	(4.27)	5,243	53M	424B
1399/11/04	8,201	8,201	8,201	8,331	(1.45)	216	1M	9B
1399/11/01	8,302	8,302	8,302	8,454	(1.22)	218	928K	8B
1399/10/30	8,342	8,342	8,342	8,558	(0.48)	123	365K	3B
1399/10/29	8,233	8,233	8,233	8,599	(0.77)	63	357K	3B
1399/10/27	8,461	8,461	8,461	8,666	(0.64)	79	494K	4B
1399/10/24	8,609	8,609	8,609	8,722	(1.72)	204	1M	11B
1399/10/23	9,111	8,581	9,111	8,875	0.33	7,092	51M	450B
1399/10/22	8,898	8,380	8,898	8,846	2.40	1,251	14M	127B
1399/10/16	8,697	8,400	8,699	8,639	4.27	3,575	24M	204B
1399/10/15	8,294	8,101	8,294	8,285	2.88	1,653	12M	97B
1399/10/14	8,064	7,880	8,064	8,053	2.85	5,191	41M	331B
1399/10/13	7,800	7,440	7,900	7,830	2.09	3,975	37M	286B
1399/10/10	7,683	7,470	7,683	7,670	2.82	6,040	56M	433B
1399/10/09	7,243	7,243	7,691	7,460	(0.09)	5,683	53M	394B
1399/10/08	7,462	7,462	7,462	7,467	(2.93)	557	3M	19B
1399/10/07	7,980	7,628	7,980	7,692	(2.17)	1,359	8M	60B
1399/10/06	7,868	7,639	7,868	7,863	2.93	2,951	25M	198B
1399/10/02	7,348	7,348	7,802	7,639	0.84	7,730	69M	529B
1399/10/01	7,569	7,569	7,748	7,575	(2.92)	1,188	6M	43B
1399/09/30	7,900	7,748	8,100	7,803	(2.3)	2,514	16M	126B
1399/09/29	7,954	7,954	8,380	7,987	(2.59)	10,848	72M	577B
1399/09/26	8,199	8,199	8,199	8,199	(4.99)	1,070	6M	47B
1399/09/25	8,487	8,487	8,487	8,630	(1.36)	214	974K	8B
1399/09/24	8,792	8,697	9,150	8,749	(2.41)	7,180	43M	378B
1399/09/23	9,060	8,945	9,200	8,965	(2.78)	5,378	28M	250B
1399/09/22	9,620	9,064	9,620	9,221	(1.32)	13,862	67M	618B
1399/09/19	9,250	8,850	9,366	9,344	2.75	7,712	51M	480B
1399/09/18	9,347	9,023	9,400	9,094	(2.24)	11,379	66M	598B
1399/09/17	9,215	8,970	9,347	9,302	2.50	13,044	95M	888B
1399/09/16	9,027	9,027	9,451	9,075	(2.48)	19,359	127M	1T
1399/09/15	9,306	9,306	9,306	9,306	(2.99)	1,086	5M	45B
1399/09/12	9,900	9,400	9,970	9,593	(1.0)	13,561	67M	645B
1399/09/11	9,400	9,200	9,762	9,690	2.24	23,089	175M	2T
1399/09/10	9,455	9,455	9,723	9,478	(2.76)	22,502	211M	2T
1399/09/09	9,741	9,741	9,880	9,747	(2.94)	14,666	212M	2T
1399/09/08	9,861	9,861	9,861	10,042	(3.25)	163	1M	12B
1399/09/05	10,082	10,082	10,082	10,379	(0.13)	40	83K	834M
1399/09/04	10,183	10,183	10,183	10,393	(0.99)	53	624K	6B
1399/09/03	10,199	10,199	10,199	10,497	(0.16)	27	104K	1B
1399/09/02	10,029	10,029	10,029	10,514	(0.4)	43	150K	2B
1399/09/01	10,254	10,254	10,254	10,556	(0.14)	24	88K	898M
1399/08/28	10,266	10,266	10,266	10,571	(0.11)	44	71K	732M
1399/08/27	10,282	10,282	10,282	10,583	(0.16)	27	96K	985M
1399/08/26	10,093	10,093	10,093	10,600	(0.23)	26	84K	847M
1399/08/25	10,411	10,411	10,411	10,624	(1.01)	29	621K	6B
1399/08/24	10,510	10,510	10,510	10,732	(0.95)	55	586K	6B
1399/08/21	10,513	10,513	10,513	10,835	(0.03)	14	16K	165M
1399/08/20	10,369	10,369	10,369	10,838	(0.7)	16	255K	3B
1399/08/19	10,590	10,590	10,590	10,914	(0.03)	1	14K	149M
1399/08/18	10,595	10,595	10,595	10,917	(0.05)	10	29K	303M
1399/08/17	10,597	10,597	10,597	10,922	(0.02)	7	11K	112M
1399/08/14	10,419	10,419	10,419	10,924	(0.39)	23	142K	1B
1399/08/12	10,643	10,643	10,643	10,967	(0.05)	16	30K	324M
1399/08/11	10,646	10,646	10,646	10,972	(0.03)	8	15K	160M
1399/08/10	10,653	10,653	10,653	10,975	(0.06)	28	40K	421M
1399/08/07	10,523	10,523	10,523	10,982	(0.85)	32	305K	3B
1399/08/06	10,754	10,754	10,754	11,076	(0.09)	16	52K	562M
1399/08/05	10,757	10,757	10,757	11,086	(0.03)	8	19K	203M
1399/08/03	10,774	10,774	10,774	11,089	(0.16)	19	95K	1B
1399/07/30	10,595	10,595	10,595	11,107	(0.4)	40	145K	2B
1399/07/29	10,831	10,831	10,831	11,152	(0.12)	22	72K	779M
1399/07/28	10,835	10,835	10,835	11,165	(0.04)	15	28K	304M
1399/07/27	10,845	10,845	10,845	11,170	(0.09)	20	55K	595M
1399/07/23	10,672	10,672	10,672	11,180	(0.47)	60	164K	2B
1399/07/22	10,935	10,935	10,935	11,233	(0.35)	46	204K	2B
1399/07/21	10,976	10,976	10,976	11,273	(0.37)	45	213K	2B
1399/07/20	11,148	11,148	11,148	11,315	(1.54)	199	888K	10B
1399/07/19	11,276	11,276	11,276	11,492	(1.14)	70	652K	7B
1399/07/14	11,144	11,144	11,144	11,624	(0.9)	40	305K	3B
1399/07/13	11,438	11,438	11,438	11,730	(0.52)	36	294K	3B
1399/07/12	11,497	11,497	11,497	11,791	(0.51)	61	291K	3B
1399/07/09	11,506	11,506	11,506	11,852	(0.08)	28	41K	474M
1399/07/08	11,315	11,315	11,315	11,861	(0.41)	41	138K	2B
1399/07/07	11,554	11,554	11,554	11,910	(0.01)	8	5K	57M
1399/07/06	11,572	11,572	11,572	11,911	(0.15)	29	85K	982M
1399/07/05	11,581	11,581	11,581	11,929	(0.08)	30	48K	561M
1399/07/02	11,389	11,389	11,389	11,939	(0.41)	61	134K	2B
1399/07/01	11,642	11,642	11,642	11,988	(0.12)	24	66K	771M
1399/06/31	11,703	11,703	11,703	12,002	(0.51)	34	284K	3B
1399/06/30	11,721	11,721	11,721	12,064	(0.16)	38	88K	1B
1399/06/29	11,545	11,545	11,545	12,083	(0.57)	67	187K	2B
1399/06/26	11,840	11,840	11,840	12,152	(0.44)	106	237K	3B
1399/06/25	11,927	11,927	11,927	12,206	(0.72)	181	385K	5B
1399/06/24	11,987	11,987	11,987	12,295	(0.5)	70	267K	3B
1399/06/23	11,812	11,812	11,812	12,357	(0.61)	58	197K	2B
1399/06/22	12,135	12,135	12,135	12,433	(0.62)	115	328K	4B
1399/06/19	12,202	12,202	12,202	12,510	(0.55)	93	289K	4B
1399/06/18	12,291	12,291	12,291	12,579	(0.73)	45	381K	5B
1399/06/17	12,302	12,302	12,302	12,671	(0.09)	28	46K	566M
1399/06/04	12,682	12,682	12,682	12,682	(3.0)	691	2M	29B
1399/06/03	12,772	12,772	12,772	13,074	(0.71)	121	340K	4B
1399/06/02	12,878	12,878	12,878	13,167	(0.82)	140	394K	5B
1399/06/01	13,193	13,193	13,193	13,276	(4.4)	383	1M	17B
1399/05/29	13,873	13,873	13,873	13,887	(2.9)	370	1M	17B
1399/05/28	14,302	14,302	14,302	14,302	(3.0)	904	3M	50B
1399/05/27	14,744	14,744	14,744	14,744	(2.99)	865	3M	43B
1399/05/26	15,199	15,199	15,199	15,199	(3.0)	392	2M	27B
1399/05/21	15,400	14,910	15,762	15,669	2.39	8,804	62M	970B
1399/05/20	15,327	14,800	15,327	15,303	2.84	5,939	45M	682B
1399/05/19	15,190	14,408	15,298	14,881	0.19	14,864	102M	2T
1399/05/15	14,869	14,200	14,869	14,853	4.89	10,095	119M	2T
1399/05/14	14,161	14,161	14,161	14,161	3.00	968	6M	89B
1399/05/13	13,749	13,749	13,749	13,749	3.00	838	5M	63B
1399/05/12	13,349	13,349	13,349	13,349	2.99	726	5M	64B
1399/05/11	12,961	12,961	12,961	12,961	5.00	889	5M	69B
1399/05/08	12,344	12,344	12,344	12,344	3.00	1,646	8M	94B
1399/05/07	11,985	11,985	11,985	11,985	3.00	1,786	8M	91B
1399/05/06	11,647	11,400	11,647	11,636	2.90	5,058	37M	434B
1399/05/05	11,319	10,750	11,319	11,308	2.89	5,162	29M	325B
1399/04/31	11,296	10,960	11,296	10,990	(2.73)	4,289	20M	214B
1399/04/30	11,200	11,050	11,399	11,298	2.09	14,643	57M	648B
1399/04/29	11,550	11,011	11,550	11,067	(2.5)	12,183	67M	741B
1399/04/28	10,870	10,870	11,534	11,351	1.36	10,554	56M	633B
1399/04/25	11,184	11,184	11,529	11,199	(2.86)	8,985	55M	612B
1399/04/24	11,814	11,126	12,520	11,529	0.51	7,859	56M	640B
1399/04/21	11,084	11,084	11,768	11,470	0.39	7,182	45M	513B
1399/04/18	12,029	10,885	12,029	11,426	(0.27)	13,123	77M	878B
1399/04/17	11,469	11,020	11,469	11,457	2.89	8,162	63M	716B
1399/04/16	11,135	11,135	11,135	11,135	3.00	1,121	7M	83B
1399/04/15	10,301	10,301	10,920	10,811	1.97	6,004	38M	410B
1399/04/14	10,855	10,336	10,955	10,602	(0.5)	15,807	75M	794B
1399/04/11	11,020	10,578	11,020	10,655	(2.29)	14,451	85M	903B
1399/04/10	10,661	10,661	11,280	10,905	(0.77)	23,634	148M	2T
1399/04/09	10,990	10,990	10,990	10,990	(2.99)	981	4M	44B
1399/04/08	11,410	11,068	11,410	11,329	4.04	570	6M	68B
1399/04/04	10,889	10,889	10,889	10,889	(2.99)	1,752	8M	92B
1399/04/03	11,103	10,770	11,436	11,225	1.10	11,956	63M	710B
1399/04/02	11,400	10,933	11,410	11,103	(1.49)	13,812	63M	699B
1399/04/01	11,405	10,700	11,405	11,271	3.77	11,060	66M	739B
1399/03/31	10,862	10,862	10,862	10,862	3.00	1,131	8M	87B
1399/03/27	10,546	10,546	10,546	10,546	3.00	905	8M	89B
1399/03/26	10,239	10,239	10,239	10,239	3.00	680	4M	44B
1399/03/25	9,943	9,754	9,943	9,941	4.97	4,072	40M	401B
1399/03/24	9,470	9,470	9,470	9,470	2.99	822	7M	67B
1399/03/21	9,195	9,195	9,195	9,195	2.99	676	6M	60B
1399/03/20	8,760	8,724	9,262	8,928	(0.72)	9,564	85M	758B
1399/03/19	9,250	8,943	9,250	8,993	(2.45)	5,696	32M	286B
1399/03/18	9,221	9,011	9,221	9,219	2.97	4,580	43M	395B
1399/03/17	8,960	8,800	8,973	8,953	2.77	2,598	18M	165B
1399/03/13	8,795	8,574	8,998	8,712	(1.43)	9,943	57M	494B
1399/03/12	8,810	8,795	9,148	8,838	(2.51)	5,223	28M	250B
1399/03/11	9,456	8,906	9,456	9,066	(1.25)	4,830	40M	366B
1399/03/10	9,125	8,800	9,208	9,181	4.69	6,259	38M	347B
1399/03/07	8,753	8,753	9,000	8,770	(2.8)	5,330	33M	288B
1399/03/06	9,023	9,023	9,023	9,023	(3.0)	635	3M	29B
1399/03/03	9,267	9,267	9,588	9,302	(2.63)	6,877	40M	372B
1399/02/31	9,648	9,103	9,648	9,553	1.99	16,065	93M	891B
1399/02/30	9,511	9,226	9,760	9,367	(1.51)	13,261	96M	903B
1399/02/29	9,740	9,448	9,740	9,511	(5.28)	3,102	31M	296B
1399/02/27	10,041	10,041	10,041	10,041	(2.99)	451	3M	27B
1399/02/24	10,339	10,339	10,549	10,351	(2.88)	4,615	41M	426B
1399/02/23	10,948	10,312	10,948	10,658	0.26	4,498	35M	375B
1399/02/22	10,361	10,361	10,671	10,630	5.67	973	12M	131B
1399/02/15	10,089	9,796	10,089	10,060	2.69	5,585	64M	642B
1399/02/14	9,796	9,796	9,796	9,796	3.00	692	7M	69B
1399/02/13	9,511	9,511	9,511	9,511	3.00	650	8M	75B
1399/02/10	9,234	9,234	9,234	9,234	4.99	1,021	10M	88B
1399/02/09	8,797	8,560	8,797	8,795	2.97	4,818	85M	751B
1399/02/08	8,541	8,541	8,541	8,541	2.99	568	5M	44B
1399/02/07	8,293	8,293	8,293	8,293	2.99	1,048	11M	89B
1399/02/06	8,052	8,052	8,052	8,052	4.99	525	3M	27B
1399/02/03	7,669	7,669	7,669	7,669	2.99	497	5M	37B
1399/02/02	7,505	7,505	7,505	7,446	2.18	425	2M	16B
1399/02/01	7,287	7,287	7,287	7,287	3.00	723	7M	49B
1399/01/26	6,796	6,796	7,216	7,075	0.98	7,304	58M	413B
1399/01/25	7,100	6,975	7,153	7,006	(2.56)	3,442	18M	129B
1399/01/24	7,459	7,055	7,459	7,190	(1.14)	8,408	49M	354B
1399/01/23	7,190	7,086	7,294	7,273	2.70	5,911	37M	272B
1399/01/20	7,040	7,040	7,086	7,082	2.94	3,086	24M	173B
1399/01/19	7,051	6,752	7,080	6,880	(0.98)	9,865	49M	338B
1399/01/18	7,201	6,811	7,201	6,948	(0.63)	6,737	31M	215B
1399/01/17	6,993	6,932	6,993	6,992	2.97	3,160	20M	141B
1399/01/16	6,610	6,550	6,932	6,790	0.88	13,154	84M	569B
1399/01/11	6,722	6,722	6,952	6,731	(2.86)	4,027	19M	130B
1399/01/10	7,066	6,430	7,066	6,929	2.96	7,109	37M	254B
1399/01/09	6,730	6,730	6,730	6,730	3.00	884	4M	29B
1399/01/06	6,534	6,534	6,534	6,534	2.99	925	5M	35B
1399/01/05	6,300	6,150	6,366	6,344	2.64	3,563	18M	117B
1398/12/28	6,146	6,146	6,339	6,181	(2.45)	7,638	38M	237B
1398/12/27	6,350	6,314	6,500	6,336	(2.66)	1,920	7M	47B
1398/12/26	6,780	6,386	6,780	6,509	(1.12)	5,702	29M	189B
1398/12/25	6,583	6,583	6,583	6,583	(2.99)	817	3M	23B
1398/12/24	6,934	6,726	6,934	6,786	(5.06)	528	2M	17B
1398/12/21	7,140	7,046	7,643	7,148	(3.61)	8,355	41M	292B
1398/12/20	7,416	7,416	7,416	7,416	(3.0)	772	5M	35B
1398/12/19	7,645	7,645	7,645	7,645	(2.99)	897	4M	27B
1398/12/17	8,101	7,806	8,150	7,881	(2.06)	5,872	28M	223B
1398/12/14	8,056	7,902	8,056	8,047	4.87	5,566	29M	237B
1398/12/13	7,673	7,673	7,673	7,673	2.99	955	4M	30B
1398/12/12	7,451	7,350	7,451	7,450	2.99	2,056	12M	89B
1398/12/11	7,240	7,000	7,260	7,234	2.62	4,396	26M	187B
1398/12/10	6,919	6,919	7,300	7,049	(1.16)	6,713	39M	277B
1398/12/07	7,168	6,961	7,168	7,132	2.47	10,093	66M	468B
1398/12/06	6,960	6,960	6,960	6,960	2.99	901	8M	59B
1398/12/05	6,758	6,758	6,758	6,758	2.99	28	130K	882M
1398/12/03	6,314	6,314	6,704	6,562	0.81	2,869	24M	158B
1398/11/30	6,510	6,451	6,510	6,509	2.97	2,301	13M	85B
1398/11/29	6,262	6,100	6,382	6,321	2.00	5,596	35M	220B
1398/11/28	6,206	6,065	6,206	6,197	2.84	6,078	52M	322B
1398/11/27	5,951	5,850	6,045	6,026	2.68	2,019	18M	107B
1398/11/26	6,029	5,849	6,029	5,869	(2.65)	5,803	38M	222B
1398/11/23	6,000	5,918	6,170	6,029	0.22	5,818	30M	178B
1398/11/21	6,171	5,813	6,171	6,016	0.40	7,342	50M	304B
1398/11/20	5,992	5,992	5,992	5,992	2.99	1,010	7M	40B
1398/11/19	5,750	5,600	5,933	5,818	0.99	8,470	56M	325B
1398/11/16	5,802	5,733	5,998	5,761	(2.52)	8,157	45M	260B
1398/11/15	6,070	5,854	6,070	5,910	(2.07)	3,977	24M	145B
1398/11/14	6,040	5,962	6,071	6,035	2.37	5,889	39M	236B
1398/11/13	5,822	5,822	6,098	5,895	(1.78)	12,877	99M	585B
1398/11/12	6,002	6,002	6,002	6,002	(2.99)	784	5M	31B
1398/11/08	6,332	6,143	6,519	6,187	0.63	4,990	38M	238B
1398/11/07	6,156	5,970	6,156	6,148	2.86	5,476	53M	326B
1398/11/06	5,977	5,977	5,977	5,977	3.00	935	11M	65B
1398/11/05	5,803	5,803	5,803	5,803	3.00	233	5M	29B
1398/10/04	5,634	5,634	5,634	5,634	3.00	758	5M	28B
1398/10/03	5,428	5,280	5,496	5,470	2.51	4,164	31M	170B
1398/10/02	5,440	5,137	5,453	5,336	0.77	6,413	48M	257B
1398/10/01	5,269	5,198	5,315	5,295	2.60	3,611	28M	146B
1398/09/30	5,162	5,126	5,162	5,161	2.97	2,285	19M	100B
1398/09/27	4,799	4,670	5,053	5,012	4.13	3,900	31M	155B
1398/09/26	4,974	4,789	4,974	4,813	(2.51)	5,695	34M	166B
1398/09/25	4,970	4,896	5,047	4,937	(2.18)	4,931	31M	153B
1398/09/24	5,070	4,974	5,270	5,047	(1.56)	6,153	43M	217B
1398/09/23	5,150	5,093	5,250	5,127	(2.34)	4,792	27M	136B
1398/09/20	5,300	5,206	5,360	5,250	(2.18)	3,893	21M	112B
1398/09/19	5,280	5,170	5,421	5,367	1.96	5,771	37M	197B
1398/09/18	5,264	5,264	5,264	5,264	2.99	250	2M	13B
1398/09/17	5,160	5,090	5,270	5,111	(2.59)	5,532	33M	171B
1398/09/16	5,450	5,187	5,489	5,247	(1.87)	7,356	44M	228B
1398/09/13	5,195	5,195	5,500	5,347	(0.06)	10,017	64M	340B
1398/09/12	5,400	5,238	5,400	5,350	25.59	1,494	14M	74B
1398/08/25	4,262	4,153	4,262	4,260	2.95	4,558	47M	199B
1398/08/22	4,100	4,070	4,153	4,138	2.60	929	9M	39B
1398/08/21	4,012	4,001	4,119	4,033	(2.21)	2,073	13M	54B
1398/08/20	4,219	3,960	4,300	4,124	(0.41)	6,879	38M	156B
1398/08/19	4,152	4,050	4,152	4,141	2.70	7,377	63M	261B
1398/08/18	4,032	4,032	4,032	4,032	2.99	216	2M	7B
1398/08/14	3,915	3,915	3,915	3,915	3.00	244	2M	9B
1398/08/13	3,693	3,693	3,803	3,801	6.00	97	712K	3B
1398/08/12	3,586	3,586	3,586	3,586	2.99	384	4M	13B
1398/08/11	3,483	3,400	3,483	3,482	2.96	2,082	24M	84B
1398/08/08	3,287	3,287	3,385	3,382	5.95	100	971K	3B
1398/08/01	3,070	3,070	3,213	3,192	2.31	3,685	38M	121B
1398/07/30	3,097	3,097	3,240	3,120	(2.26)	3,803	36M	113B
1398/07/29	3,192	3,192	3,192	3,192	(2.98)	215	467K	1B
1398/07/28	3,290	3,290	3,290	3,290	(5.0)	161	677K	2B
1398/07/24	3,463	3,463	3,463	3,463	(3.0)	223	1M	4B
1398/07/23	3,570	3,570	3,570	3,570	(2.99)	139	461K	2B
1398/07/22	3,680	3,680	3,680	3,680	(2.98)	398	2M	6B
1398/07/21	3,912	3,771	3,912	3,793	(2.42)	1,661	11M	40B
1398/07/20	3,930	3,876	4,000	3,887	(2.7)	4,277	33M	127B
1398/07/17	4,000	3,994	4,075	3,995	(2.96)	1,111	9M	35B
1398/07/16	4,130	4,083	4,199	4,117	(2.19)	1,361	9M	36B
1398/07/15	4,190	4,060	4,278	4,209	1.32	4,031	26M	110B
1398/07/14	4,227	4,116	4,227	4,154	1.14	3,342	21M	88B
1398/07/13	3,990	3,990	4,127	4,107	2.50	4,344	35M	146B
1398/07/10	3,981	3,981	4,198	4,007	(2.36)	6,907	53M	213B
1398/07/09	4,190	4,065	4,190	4,104	5.53	915	8M	34B
1398/07/07	3,782	3,782	4,014	3,889	(0.23)	7,510	77M	301B
1398/07/06	3,898	3,898	3,898	3,898	(2.99)	354	1M	5B
1398/07/03	4,107	3,984	4,107	4,018	(5.1)	804	8M	33B
1398/06/30	4,234	4,234	4,234	4,234	0.0	177	949K	4B
1398/06/27	4,234	4,234	4,234	4,234	0.0	211	1M	6B
1398/06/26	4,234	4,234	4,234	4,234	(2.98)	264	3M	11B
1398/06/25	4,364	4,364	4,364	4,364	(5.99)	192	1M	5B
1398/06/13	4,642	4,642	4,642	4,642	(2.99)	3,783	37M	170B
1398/06/12	4,785	4,785	4,785	4,785	(2.98)	750	5M	25B
1398/06/11	4,932	4,932	4,932	4,932	(2.99)	251	804K	4B
1398/06/10	5,084	5,084	5,084	5,084	(3.0)	305	2M	9B
1398/06/09	5,241	5,241	5,241	5,241	(9.99)	665	5M	24B
1398/06/06	5,823	5,823	5,823	5,823	(10.0)	2,085	10M	58B
1398/06/05	6,650	6,103	6,701	6,470	6.20	16,556	92M	594B
1398/06/04	6,030	5,900	6,102	6,092	9.81	2,223	25M	151B
1398/06/03	5,750	4,901	5,808	5,548	5.08	14,199	111M	613B
1398/06/02	5,029	5,010	5,325	5,280	9.07	3,536	30M	160B
1398/05/30	4,700	4,621	4,870	4,841	9.33	5,769	54M	259B
1398/05/28	4,150	4,150	4,565	4,428	6.70	6,338	46M	204B
1398/05/27	4,350	4,050	4,430	4,150	(7.57)	7,992	49M	205B
1398/05/26	4,600	4,300	4,748	4,490	(1.08)	7,252	47M	212B
1398/05/23	4,287	4,151	4,750	4,539	3.94	9,832	76M	345B
1398/05/22	4,450	4,017	4,690	4,367	(0.46)	13,144	91M	397B
1398/05/20	4,342	4,342	4,399	4,387	11.12	659	11M	47B
1398/05/16	3,833	3,377	4,127	3,948	5.22	14,841	129M	509B
1398/05/15	3,788	3,540	3,788	3,752	8.94	8,459	106M	399B
1398/05/14	3,444	3,444	3,444	3,444	10.00	663	11M	38B
1398/05/13	2,933	2,933	3,226	3,131	17.40	2,106	41M	130B
1398/05/09	2,597	2,530	2,753	2,667	3.98	5,931	60M	160B
1398/05/08	2,530	2,512	2,650	2,565	(1.54)	2,595	21M	53B
1398/05/07	2,600	2,550	2,680	2,605	0.89	3,008	27M	69B
1398/05/06	2,536	2,460	2,660	2,582	1.77	3,907	35M	90B
1398/05/05	2,640	2,498	2,640	2,537	(5.02)	3,778	30M	75B
1398/05/02	2,770	2,563	2,777	2,671	3.17	4,661	40M	107B
1398/05/01	2,430	2,351	2,670	2,589	1.49	2,362	28M	72B
1398/04/24	2,660	2,489	2,700	2,551	(6.25)	5,301	44M	113B
1398/04/23	2,740	2,650	2,776	2,721	5.59	7,073	59M	160B
1398/04/22	2,479	2,451	2,646	2,577	7.11	7,983	80M	206B
1398/04/19	2,384	2,301	2,514	2,406	2.95	4,681	46M	111B
1398/04/18	2,401	2,293	2,405	2,337	(5.27)	4,290	41M	96B
1398/04/17	2,460	2,411	2,545	2,467	1.07	3,098	26M	65B
1398/04/16	2,379	2,280	2,500	2,441	3.21	3,394	31M	75B
1398/04/15	2,450	2,328	2,450	2,365	(4.83)	4,153	33M	79B
1398/04/12	2,550	2,441	2,555	2,485	(3.76)	3,278	29M	72B
1398/04/11	2,580	2,521	2,655	2,582	1.97	3,859	38M	97B
1398/04/10	2,470	2,425	2,600	2,532	0.92	4,341	40M	102B
1398/04/09	2,553	2,431	2,587	2,509	0.84	4,744	41M	102B
1398/04/05	2,540	2,420	2,590	2,488	(5.76)	6,567	62M	155B
1398/04/04	2,640	2,640	2,640	2,640	9.50	236	5M	12B
1398/04/02	2,380	2,330	2,423	2,411	9.44	3,836	40M	95B
1398/04/01	2,045	2,044	2,294	2,203	5.61	3,719	32M	71B
1398/03/29	2,200	2,031	2,207	2,086	(5.44)	4,438	46M	96B
1398/03/28	2,240	2,152	2,310	2,206	(2.43)	4,595	40M	89B
1398/03/27	2,309	2,203	2,349	2,261	(5.2)	4,025	31M	71B
1398/03/26	2,430	2,281	2,477	2,385	2.98	4,073	45M	108B
1398/03/25	2,400	2,277	2,425	2,316	(7.06)	6,014	65M	150B
1398/03/22	2,511	2,440	2,620	2,492	(2.01)	5,752	56M	139B
1398/03/21	2,600	2,501	2,659	2,543	(5.95)	4,368	41M	105B
1398/03/20	2,840	2,587	2,899	2,704	(1.85)	6,579	65M	176B
1398/03/19	2,755	2,755	2,755	2,755	9.46	187	3M	10B
1398/03/05	2,500	2,441	2,579	2,517	4.88	3,430	32M	81B
1398/03/04	2,500	2,355	2,502	2,400	(4.12)	3,750	37M	88B
1398/03/01	2,640	2,451	2,640	2,503	(5.01)	5,097	46M	114B
1398/02/31	2,550	2,540	2,705	2,635	5.44	4,198	38M	101B
1398/02/30	2,550	2,448	2,590	2,499	(7.72)	5,964	61M	152B
1398/02/29	2,799	2,652	2,801	2,708	(3.63)	4,733	48M	129B
1398/02/28	2,790	2,701	2,910	2,810	1.55	5,928	62M	174B
1398/02/25	2,860	2,600	2,895	2,767	0.65	7,718	81M	225B
1398/02/24	2,690	2,650	2,776	2,749	8.91	7,590	84M	231B
1398/02/23	2,400	2,400	2,619	2,524	5.30	7,531	88M	222B
1398/02/22	2,501	2,373	2,630	2,397	(9.07)	8,311	113M	271B
1398/02/21	2,610	2,400	2,855	2,636	0.46	9,929	110M	289B
1398/02/18	2,624	2,624	2,624	2,624	(9.98)	548	10M	27B
1398/02/15	2,919	2,860	2,919	2,915	7.37	219	4M	12B
1398/02/14	2,603	2,603	2,729	2,715	9.43	3,445	45M	123B
1398/02/11	2,290	2,220	2,570	2,481	6.12	6,908	75M	187B
1398/02/10	2,400	2,175	2,494	2,338	0.13	7,941	93M	217B
1398/02/09	2,249	2,212	2,376	2,335	8.10	8,101	101M	237B
1398/02/08	2,155	2,071	2,165	2,160	9.70	6,228	93M	201B
1398/02/07	1,919	1,880	2,017	1,969	7.36	6,973	87M	172B
1398/02/04	1,732	1,732	1,872	1,834	7.76	6,850	83M	152B
1398/02/03	1,721	1,660	1,750	1,702	(1.62)	2,404	28M	47B
1398/02/02	1,798	1,696	1,800	1,730	(2.64)	4,183	52M	90B
1398/01/31	1,800	1,730	1,800	1,777	5.33	3,622	40M	71B
1398/01/28	1,581	1,551	1,780	1,687	0.48	7,185	85M	144B
1398/01/27	1,700	1,640	1,766	1,679	(7.85)	10,049	105M	176B
1398/01/26	1,828	1,780	1,869	1,822	3.82	2,559	23M	41B
1398/01/25	1,754	1,652	1,840	1,755	(1.9)	4,010	36M	64B
1398/01/24	1,839	1,740	1,880	1,789	(4.94)	4,180	38M	68B
1398/01/21	1,900	1,821	1,969	1,882	0.27	4,461	41M	78B
1398/01/20	1,800	1,780	1,960	1,877	4.45	3,442	31M	58B
1398/01/19	1,780	1,700	1,869	1,797	(2.02)	4,393	45M	82B
1398/01/18	1,855	1,752	1,912	1,834	1.89	5,776	53M	98B
1398/01/17	1,710	1,690	1,821	1,800	8.70	4,578	51M	92B
1398/01/11	1,540	1,529	1,681	1,656	8.31	4,786	58M	95B
1398/01/10	1,580	1,465	1,580	1,529	(4.26)	3,155	29M	44B
1398/01/07	1,630	1,510	1,636	1,597	7.33	5,313	60M	95B
1398/01/06	1,478	1,423	1,494	1,488	9.49	1,164	17M	26B
1398/01/05	1,222	1,211	1,420	1,359	5.27	3,427	37M	51B
1397/12/28	1,291	1,291	1,291	1,291	35.32	149	3M	4B
1397/12/21	2,310	2,170	2,310	2,203	(5.0)	2,609	19M	42B
1397/12/20	2,266	2,253	2,400	2,319	0.30	2,502	24M	55B
1397/12/19	2,390	2,250	2,397	2,312	(3.79)	2,647	23M	52B
1397/12/18	2,400	2,320	2,495	2,403	4.30	3,986	34M	82B
1397/12/15	2,190	2,162	2,347	2,304	7.97	3,892	37M	85B
1397/12/14	2,200	2,099	2,201	2,134	(5.7)	1,736	13M	29B
1397/12/13	2,465	2,187	2,465	2,263	(6.87)	3,508	28M	63B
1397/12/12	2,440	2,370	2,498	2,430	4.56	3,273	29M	71B
1397/12/11	2,300	2,210	2,389	2,324	6.41	3,078	25M	58B
1397/12/08	2,100	2,070	2,289	2,184	4.70	2,398	21M	46B
1397/12/07	2,120	2,061	2,140	2,086	(1.93)	961	9M	18B
1397/12/06	2,140	2,060	2,179	2,127	0.28	1,234	11M	24B
1397/12/05	2,102	2,079	2,190	2,121	0.76	1,434	13M	28B
1397/12/04	2,100	2,012	2,200	2,105	(1.54)	1,728	14M	29B
1397/12/01	2,220	2,102	2,222	2,138	(6.02)	1,805	12M	25B
1397/11/30	2,244	2,190	2,347	2,275	4.50	2,304	18M	41B
1397/11/29	2,070	1,863	2,277	2,177	11.58	2,264	20M	44B
1397/11/28	2,070	1,891	2,070	1,951	(4.88)	2,103	19M	38B
1397/11/27	2,144	1,962	2,180	2,051	(4.65)	2,267	21M	43B
1397/11/24	2,140	2,095	2,198	2,151	3.26	2,138	20M	43B
1397/11/23	2,194	1,980	2,194	2,083	(6.59)	1,294	11M	24B
1397/11/07	2,285	2,200	2,289	2,230	(3.63)	1,876	16M	37B
1397/11/06	2,440	2,270	2,440	2,314	(5.2)	2,136	18M	41B
1397/11/03	2,450	2,360	2,500	2,441	2.18	2,557	21M	52B
1397/11/02	2,385	2,310	2,450	2,389	5.43	2,914	27M	65B
1397/11/01	2,174	2,173	2,399	2,266	(6.13)	3,742	36M	81B
1397/10/30	2,498	2,320	2,500	2,414	9.38	3,719	43M	104B
1397/10/11	2,170	2,150	2,245	2,207	8.13	3,058	35M	76B
1397/10/10	1,950	1,925	2,116	2,041	6.08	4,792	47M	96B
1397/10/09	1,930	1,907	1,968	1,924	(1.94)	1,099	10M	18B
1397/10/08	1,925	1,925	1,998	1,962	1.98	1,389	12M	23B
1397/10/05	1,934	1,890	1,953	1,924	1.37	1,404	11M	22B
1397/10/04	1,920	1,883	1,938	1,898	(1.56)	1,151	9M	18B
1397/10/03	2,030	1,900	2,030	1,928	(3.6)	1,657	12M	23B
1397/10/02	1,920	1,920	2,049	2,000	4.44	2,460	22M	44B
1397/10/01	1,901	1,888	1,965	1,915	1.11	915	7M	14B
1397/09/28	1,836	1,752	1,940	1,894	3.33	1,336	13M	24B
1397/09/27	1,850	1,807	1,879	1,833	(3.07)	1,195	10M	18B
1397/09/26	1,910	1,853	1,951	1,891	0.27	1,651	14M	27B
1397/09/25	1,945	1,860	1,945	1,886	(2.23)	851	7M	14B
1397/09/24	2,015	1,900	2,015	1,929	(4.41)	1,946	16M	31B
1397/09/21	1,960	1,950	2,090	2,018	5.10	2,061	20M	40B
1397/09/19	1,900	1,881	1,999	1,920	(0.26)	1,911	17M	32B
1397/09/18	2,030	1,870	2,030	1,925	(5.91)	2,649	25M	48B
1397/09/17	2,050	2,002	2,101	2,046	1.59	2,349	24M	50B
1397/09/14	1,930	1,902	2,070	2,014	3.65	2,721	30M	59B
1397/09/13	2,050	1,880	2,050	1,943	(3.91)	3,076	31M	61B
1397/09/12	2,020	1,952	2,080	2,022	6.42	3,170	28M	57B
1397/09/11	1,830	1,830	1,948	1,900	7.28	2,502	28M	54B
1397/09/10	1,896	1,728	1,896	1,771	(7.42)	2,531	23M	40B
1397/09/07	2,000	1,880	2,029	1,913	(2.7)	1,928	18M	34B
1397/09/06	1,950	1,925	2,008	1,966	4.74	2,964	25M	50B
1397/09/05	2,010	1,821	2,018	1,877	(6.99)	2,221	19M	35B
1397/09/03	2,150	1,976	2,160	2,018	(6.57)	2,955	26M	52B
1397/08/30	2,151	2,125	2,220	2,160	1.69	1,823	17M	37B
1397/08/29	2,220	2,070	2,225	2,124	(4.32)	2,986	27M	58B
1397/08/28	2,161	2,150	2,308	2,220	3.50	2,928	29M	64B
1397/08/27	2,320	2,106	2,397	2,145	(8.33)	5,038	52M	112B
1397/08/26	2,325	2,270	2,470	2,340	(0.68)	2,771	25M	59B
1397/08/23	2,251	2,251	2,430	2,356	(3.4)	1,820	17M	40B
1397/08/22	2,511	2,340	2,550	2,439	2.09	3,089	31M	76B
1397/08/21	2,250	2,250	2,461	2,389	6.75	3,611	41M	97B
1397/08/20	2,349	2,173	2,350	2,238	(6.67)	3,762	42M	94B
1397/08/19	2,450	2,270	2,570	2,398	0.46	5,292	54M	130B
1397/08/15	2,290	2,250	2,405	2,387	9.14	4,834	52M	125B
1397/08/14	2,030	2,030	2,244	2,187	7.21	3,185	35M	76B
1397/08/13	2,145	1,957	2,188	2,040	(6.16)	3,590	39M	79B
1397/08/12	2,200	2,095	2,280	2,174	(1.18)	2,960	30M	65B
1397/08/09	2,113	2,030	2,290	2,200	2.80	4,326	47M	103B
1397/08/07	2,130	2,000	2,215	2,140	6.05	3,712	44M	94B
1397/08/06	1,950	1,909	2,054	2,018	8.03	2,187	23M	46B
1397/08/05	1,790	1,750	1,919	1,868	7.05	3,215	38M	72B
1397/08/02	1,800	1,682	1,848	1,745	(5.98)	2,447	29M	51B
1397/08/01	2,021	1,826	2,090	1,856	(8.48)	3,238	44M	81B
1397/07/30	2,082	1,874	2,203	2,028	(12.32)	3,622	45M	91B
1397/07/29	2,320	2,240	2,320	2,313	6.79	269	5M	12B
1397/07/28	2,100	2,092	2,179	2,166	9.34	1,096	14M	30B
1397/07/25	1,760	1,750	2,064	1,981	5.54	3,445	42M	83B
1397/07/24	1,895	1,795	1,895	1,877	8.94	3,469	49M	92B
1397/07/23	1,601	1,601	1,739	1,723	8.98	938	13M	23B
1397/07/22	1,574	1,574	1,659	1,581	(9.55)	4,615	66M	105B
1397/07/21	1,810	1,717	1,900	1,748	(8.34)	681	10M	17B
1397/07/18	2,021	1,827	2,180	1,907	(6.06)	3,010	35M	67B
1397/07/17	1,898	1,850	2,087	2,030	6.95	4,171	56M	114B
1397/07/16	1,950	1,878	2,029	1,898	(9.01)	1,880	28M	53B
1397/07/15	2,250	2,034	2,280	2,086	(7.7)	3,983	53M	111B
1397/07/14	2,451	2,096	2,560	2,260	(2.92)	4,886	69M	157B
1397/07/11	2,214	2,214	2,479	2,328	(5.33)	4,638	60M	139B
1397/07/10	2,770	2,404	2,775	2,459	(7.94)	1,753	19M	46B
1397/07/09	2,780	2,300	2,805	2,671	4.75	5,404	63M	168B
1397/07/08	2,379	2,379	2,616	2,550	17.89	138	2M	6B
1397/07/04	2,163	2,163	2,163	2,163	9.96	208	4M	9B
1397/07/03	1,851	1,851	2,003	1,967	8.02	3,446	37M	73B
1397/07/02	1,850	1,740	1,910	1,821	(5.01)	3,973	39M	70B
1397/07/01	1,842	1,811	2,050	1,917	(0.47)	3,702	38M	73B
1397/06/31	1,939	1,841	1,995	1,926	5.19	4,159	44M	85B
1397/06/27	1,810	1,730	1,868	1,831	7.77	3,466	38M	70B
1397/06/26	1,650	1,650	1,703	1,699	9.68	2,106	31M	53B
1397/06/25	1,580	1,484	1,646	1,549	(6.01)	4,379	57M	88B
1397/06/24	1,702	1,420	1,702	1,648	6.46	3,530	52M	86B
1397/06/21	1,508	1,471	1,564	1,548	8.86	1,350	22M	34B
1397/06/20	1,399	1,341	1,448	1,422	7.97	4,279	57M	80B
1397/06/19	1,225	1,225	1,347	1,317	16.34	3,596	50M	66B
1397/06/17	1,111	1,051	1,179	1,132	4.52	1,381	20M	22B
1397/06/14	1,087	1,044	1,087	1,083	9.50	5,276	88M	96B
1397/06/13	990	980	990	989	9.89	765	15M	15B
1397/06/12	830	830	933	900	6.01	3,099	48M	43B
1397/06/11	849	810	883	849	1.68	1,566	21M	17B
1397/06/10	865	812	869	835	(3.02)	1,361	20M	16B
1397/06/07	840	840	890	861	1.65	1,231	14M	12B
1397/06/06	820	800	900	847	0.0	2,974	40M	34B
1397/06/05	875	810	893	847	(5.47)	3,269	40M	34B
1397/06/04	888	857	919	896	7.18	4,927	77M	69B
1397/06/03	819	803	840	836	9.42	1,911	34M	29B
1397/05/30	738	723	776	764	8.22	3,290	55M	42B
1397/05/29	652	652	712	706	8.95	3,064	49M	35B
1397/05/28	650	640	657	648	0.62	581	7M	4B
1397/05/27	636	632	653	644	1.10	595	7M	5B
1397/05/24	648	631	648	637	(0.31)	377	5M	3B
1397/05/23	650	635	650	639	(2.89)	453	5M	3B
1397/05/22	659	645	670	658	0.61	653	8M	5B
1397/05/21	650	643	670	654	2.19	837	10M	7B
1397/05/20	629	626	648	640	3.23	685	8M	5B
1397/05/17	621	615	630	620	0.0	651	8M	5B
1397/05/16	628	612	643	620	(2.21)	749	9M	6B
1397/05/15	640	625	655	634	0.0	546	7M	4B
1397/05/14	624	621	665	634	(0.16)	716	10M	6B
1397/05/13	642	623	651	635	(5.08)	397	4M	3B
1397/05/10	678	640	690	669	2.14	1,275	18M	12B
1397/05/09	624	621	675	655	5.99	1,228	14M	10B
1397/05/08	634	610	639	618	(2.06)	1,193	15M	9B
1397/05/07	640	625	643	631	(1.56)	606	6M	4B
1397/05/06	630	630	660	641	0.79	527	7M	4B
1397/05/03	633	630	654	636	(1.09)	489	6M	4B
1397/05/02	663	632	663	643	(2.43)	664	6M	4B
1397/05/01	670	650	670	659	(1.79)	364	4M	3B
1397/04/31	681	665	690	671	(2.47)	416	4M	3B
1397/04/30	685	661	698	688	3.15	476	4M	3B
1397/04/27	671	663	685	667	(1.19)	429	5M	4B
1397/04/26	696	669	698	675	(2.03)	497	5M	4B
1397/04/25	730	657	730	689	(1.57)	400	3M	2B
1397/04/17	700	670	717	700	0.29	1,756	25M	18B
1397/04/16	705	686	718	698	(0.71)	1,190	16M	11B
1397/04/13	680	678	719	703	5.71	1,661	18M	13B
1397/04/12	655	655	681	665	1.68	722	8M	5B
1397/04/11	665	646	670	654	(0.76)	697	9M	6B
1397/04/10	684	651	685	659	(2.37)	498	7M	5B
1397/04/09	660	660	698	675	1.35	385	5M	3B
1397/04/06	688	653	690	666	(1.77)	638	8M	5B
1397/04/05	700	655	712	678	(3.97)	926	11M	7B
1397/04/04	720	700	729	706	(1.94)	1,542	22M	15B
1397/04/03	730	712	738	720	0.14	1,028	14M	10B
1397/04/02	707	707	740	719	0.98	883	12M	9B
1397/03/30	729	706	735	712	(1.93)	1,443	18M	13B
1397/03/29	730	692	749	726	(3.84)	1,639	20M	15B
1397/03/28	788	716	789	755	4.28	2,655	36M	27B
1397/03/27	705	704	730	724	9.04	2,340	38M	27B
1397/03/23	631	631	684	664	5.40	1,380	19M	13B
1397/03/22	631	621	640	630	(0.63)	607	7M	4B
1397/03/21	640	629	656	634	(2.01)	622	8M	5B
1397/03/20	654	637	657	647	0.0	350	4M	2B
1397/03/19	648	630	660	647	0.0	450	4M	3B
1397/03/13	640	631	659	647	2.37	1,248	15M	10B
1397/03/12	616	606	648	632	2.76	739	8M	5B
1397/03/09	626	604	632	615	(1.13)	617	7M	4B
1397/03/08	613	613	629	622	(0.32)	390	4M	2B
1397/03/07	643	614	644	624	(2.35)	692	7M	5B
1397/03/06	647	631	652	639	(0.93)	339	4M	2B
1397/03/05	638	636	658	645	2.22	468	5M	3B
1397/03/02	638	623	640	631	(0.16)	485	6M	4B
1397/03/01	648	624	648	632	0.0	295	3M	2B
1397/02/31	649	624	654	632	(1.86)	495	5M	3B
1397/02/30	660	640	660	644	(1.83)	481	5M	3B
1397/02/29	643	643	665	656	1.71	425	5M	3B
1397/02/26	660	639	661	645	(2.86)	551	6M	4B
1397/02/25	679	651	687	664	(0.3)	792	11M	7B
1397/02/24	650	645	676	666	4.06	773	9M	6B
1397/02/23	609	609	657	640	4.07	570	6M	4B
1397/02/22	598	598	627	615	1.82	466	6M	4B
1397/02/19	610	587	612	604	(4.73)	432	5M	3B
1397/02/18	620	620	650	634	3.93	671	7M	5B
1397/02/17	598	598	619	610	1.50	534	6M	4B
1397/02/16	634	580	634	601	(5.65)	968	11M	7B
1397/02/15	651	631	654	637	(2.6)	574	6M	4B
1397/02/11	676	649	676	654	(2.53)	411	6M	4B
1397/02/10	660	658	690	671	1.36	294	3M	2B
1397/02/09	658	656	678	662	(0.6)	246	3M	2B
1397/02/08	681	658	689	666	(3.76)	545	6M	4B
1397/02/05	709	679	710	692	0.0	486	5M	3B
1397/02/04	652	650	711	692	6.30	1,431	17M	12B
1397/02/03	669	643	669	651	(1.96)	514	5M	3B
1397/02/02	661	655	678	664	(0.3)	285	3M	2B
1397/02/01	668	659	681	666	(1.62)	356	3M	2B
1397/01/29	660	660	692	677	2.42	567	6M	4B
1397/01/28	651	649	670	661	0.76	466	4M	3B
1397/01/27	665	647	684	656	(3.53)	623	6M	4B
1397/01/26	685	665	694	680	(0.15)	365	3M	2B
1397/01/22	710	663	710	681	(3.81)	671	9M	6B
1397/01/21	715	697	720	708	2.76	492	4M	3B
1397/01/20	720	670	720	689	(3.37)	1,053	11M	8B
1397/01/19	723	702	735	713	(1.52)	555	7M	5B
1397/01/18	732	720	736	724	(1.5)	476	4M	3B
1397/01/15	748	730	748	735	(1.87)	338	4M	3B
1397/01/14	763	731	763	749	1.35	291	2M	2B
1397/01/08	732	730	748	739	0.68	188	1M	819M
1397/01/07	753	728	755	734	(1.48)	375	3M	2B
1397/01/06	768	738	768	745	(1.59)	269	3M	2B
1397/01/05	765	747	775	757	(0.26)	215	2M	1B
1396/12/28	740	739	770	759	3.83	622	5M	4B
1396/12/27	748	721	748	731	(1.88)	353	3M	3B
1396/12/26	736	731	760	745	1.09	471	4M	3B
1396/12/23	730	722	745	737	2.22	400	3M	2B
1396/12/22	735	717	735	721	(1.1)	513	5M	4B
1396/12/21	738	720	738	729	0.69	361	4M	3B
1396/12/20	740	717	740	724	(1.36)	403	4M	3B
1396/12/19	750	725	757	734	(1.87)	467	5M	4B
1396/12/16	757	726	765	748	1.91	641	6M	4B
1396/12/15	750	722	750	734	(2.13)	721	7M	5B
1396/12/14	765	741	769	750	(1.06)	605	6M	5B
1396/12/13	772	752	772	758	(1.17)	549	6M	5B
1396/12/12	790	751	790	767	(3.52)	748	8M	6B
1396/12/09	790	780	812	795	0.38	851	8M	7B
1396/12/08	765	764	805	792	4.35	1,217	11M	9B
1396/12/07	756	753	769	759	(0.39)	600	6M	5B
1396/12/06	765	753	774	762	(0.52)	619	6M	5B
1396/12/05	784	759	784	766	(1.03)	741	7M	5B
1396/12/02	789	768	797	774	(1.02)	867	9M	7B
1396/11/30	785	775	798	782	(0.51)	603	6M	5B
1396/11/29	795	780	801	786	(1.63)	937	9M	7B
1396/11/28	820	793	820	799	(2.08)	1,062	12M	10B
1396/11/25	816	803	839	816	1.87	1,053	13M	10B
1396/11/24	819	793	824	801	(0.99)	1,055	13M	10B
1396/11/23	808	791	824	809	2.02	1,079	12M	10B
1396/11/21	820	780	820	793	(3.88)	1,870	19M	15B
1396/11/18	827	818	845	825	(0.12)	1,062	11M	9B
1396/11/17	839	816	840	826	(2.13)	1,562	16M	13B
1396/11/16	870	836	870	844	(2.99)	1,329	17M	14B
1396/11/15	865	856	893	870	4.07	2,261	28M	25B
1396/11/14	840	825	850	836	(0.48)	1,022	12M	10B
1396/11/11	849	820	865	840	(0.71)	1,664	18M	15B
1396/11/10	854	839	869	846	(3.53)	2,406	32M	27B
1396/11/09	931	851	931	877	(3.2)	5,394	69M	61B
1396/11/08	848	834	917	906	8.63	10,078	157M	143B
1396/11/07	820	820	850	834	2.33	1,591	20M	17B
1396/11/04	847	800	847	815	(4.34)	2,062	24M	20B
1396/11/03	857	829	879	852	2.90	4,400	65M	55B
1396/11/02	858	815	858	828	(3.16)	2,040	30M	25B
1396/11/01	850	828	890	855	3.51	4,534	62M	53B
1396/10/30	789	774	844	826	6.03	4,802	67M	55B
1396/10/27	777	768	800	779	1.43	1,490	18M	14B
1396/10/26	791	753	798	768	(4.0)	2,118	25M	19B
1396/10/25	823	781	830	800	(2.68)	1,919	22M	17B
1396/10/24	797	797	845	822	2.11	2,356	29M	24B
1396/10/23	788	775	829	805	4.55	2,716	34M	27B
1396/10/20	756	747	796	770	(3.75)	2,557	34M	26B
1396/10/19	811	761	839	800	2.17	4,562	62M	50B
1396/10/18	750	733	806	783	6.82	6,595	79M	62B
1396/10/17	718	703	745	733	3.53	2,181	33M	24B
1396/10/16	691	691	720	708	4.73	796	10M	7B
1396/10/13	682	655	690	676	(2.03)	756	8M	6B
1396/10/12	700	677	702	690	(0.43)	594	7M	5B
1396/10/11	679	679	703	693	3.28	869	10M	7B
1396/10/10	710	646	710	671	(6.42)	1,905	24M	16B
1396/10/09	735	695	736	717	(2.18)	890	12M	8B
1396/10/06	715	703	744	733	4.12	1,847	23M	17B
1396/10/05	719	695	719	704	(0.56)	445	5M	3B
1396/10/04	720	701	721	708	(2.34)	757	9M	6B
1396/10/03	721	715	736	725	0.55	547	6M	4B
1396/10/02	721	715	740	721	(1.1)	771	8M	6B
1396/09/29	736	721	745	729	(2.67)	958	11M	8B
1396/09/28	761	729	780	749	0.0	2,276	30M	23B
1396/09/27	728	725	768	749	4.61	3,403	43M	32B
1396/09/26	703	690	729	716	1.70	1,974	23M	16B
1396/09/25	695	681	715	704	2.92	1,040	13M	9B
1396/09/22	690	677	697	684	(0.29)	662	7M	5B
1396/09/21	690	680	700	686	(0.44)	825	10M	7B
1396/09/20	699	685	699	689	(1.43)	968	13M	9B
1396/09/19	691	691	710	699	1.16	570	6M	4B
1396/09/18	688	686	701	691	(0.14)	575	5M	4B
1396/09/14	699	685	714	692	(1.0)	794	8M	6B
1396/09/13	700	693	706	699	(0.57)	485	6M	4B
1396/09/12	727	698	732	703	(3.3)	817	9M	6B
1396/09/11	720	717	748	727	2.25	1,662	19M	14B
1396/09/08	680	680	725	711	4.25	3,128	43M	31B
1396/09/07	697	679	697	682	(0.87)	728	8M	6B
1396/09/05	700	681	700	688	(1.15)	598	6M	4B
1396/09/04	690	685	710	696	1.02	840	11M	7B
1396/09/01	701	684	701	689	(1.15)	583	7M	5B
1396/08/30	690	681	717	697	0.29	977	13M	9B
1396/08/29	712	687	712	695	(1.28)	755	6M	4B
1396/08/27	710	700	713	704	0.14	500	6M	4B
1396/08/24	719	701	719	703	(2.63)	734	9M	6B
1396/08/23	727	712	729	722	0.56	599	6M	5B
1396/08/22	709	708	728	718	2.28	1,092	12M	9B
1396/08/21	715	698	715	702	(0.85)	707	9M	6B
1396/08/20	718	700	723	708	0.57	754	9M	7B
1396/08/17	701	695	720	704	(0.71)	1,172	13M	9B
1396/08/16	729	696	729	709	(2.74)	978	11M	8B
1396/08/15	730	720	746	729	1.53	642	6M	5B
1396/08/14	720	705	730	718	(1.78)	1,018	13M	10B
1396/08/13	748	725	750	731	(2.53)	971	12M	9B
1396/08/10	778	740	779	750	(2.6)	1,161	13M	10B
1396/08/09	745	745	790	770	5.05	2,639	32M	25B
1396/08/08	726	720	749	733	1.52	1,214	14M	10B
1396/08/07	720	703	738	722	2.41	1,488	17M	13B
1396/08/06	700	685	719	705	2.92	939	9M	7B
1396/08/03	685	679	699	685	(1.44)	427	4M	3B
1396/08/02	690	684	710	695	2.06	688	7M	5B
1396/08/01	700	675	700	681	(2.85)	552	6M	4B
1396/07/30	701	692	719	701	(2.23)	659	7M	5B
1396/07/29	712	700	730	717	2.87	1,207	13M	9B
1396/07/26	666	666	714	697	4.50	1,751	19M	13B
1396/07/25	665	660	685	667	(0.45)	459	5M	4B
1396/07/24	679	659	685	670	(2.05)	563	6M	4B
1396/07/23	697	675	697	684	(0.44)	573	7M	5B
1396/07/22	670	668	701	687	5.53	989	12M	8B
1396/07/19	660	643	666	651	(2.11)	485	4M	3B
1396/07/18	669	652	679	665	(0.75)	582	6M	4B
1396/07/17	656	655	691	670	1.52	947	11M	7B
1396/07/16	715	648	715	660	(8.21)	2,360	32M	21B
1396/07/15	740	714	740	719	(2.97)	651	7M	5B
1396/07/12	730	730	749	741	2.77	681	8M	6B
1396/07/11	749	715	749	721	(2.44)	935	11M	8B
1396/07/10	749	730	759	739	(1.73)	859	11M	8B
1396/07/05	758	747	766	752	(1.44)	662	8M	6B
1396/07/04	765	748	784	763	0.53	1,173	15M	11B
1396/07/03	741	733	785	759	2.29	1,460	18M	14B
1396/07/02	740	736	755	742	0.54	620	7M	5B
1396/07/01	751	727	760	738	(1.73)	930	11M	8B
1396/06/29	762	741	777	751	(2.59)	1,239	14M	11B
1396/06/28	758	758	790	771	0.78	766	8M	6B
1396/06/27	773	756	775	765	(0.13)	583	6M	5B
1396/06/26	779	759	779	766	(1.03)	938	12M	9B
1396/06/25	771	765	790	774	(0.39)	650	6M	5B
1396/06/22	779	769	796	777	(2.51)	1,164	12M	9B
1396/06/21	802	780	829	797	(0.38)	1,056	11M	8B
1396/06/20	760	758	828	800	4.30	1,676	20M	16B
1396/06/19	796	746	797	767	(5.31)	1,819	22M	17B
1396/06/15	823	792	836	810	(1.58)	1,591	21M	17B
1396/06/14	832	780	865	823	(1.08)	2,989	38M	32B
1396/06/13	840	810	857	832	4.13	2,727	38M	31B
1396/06/12	780	770	825	799	6.53	5,099	70M	56B
1396/06/11	710	710	779	750	3.59	2,892	41M	31B
1396/06/08	740	702	754	724	(1.36)	1,590	22M	16B
1396/06/07	736	710	757	734	(0.27)	2,418	31M	22B
1396/06/06	705	705	760	736	3.66	2,422	34M	25B
1396/06/05	725	689	740	710	2.45	3,003	46M	33B
1396/06/04	638	623	705	693	8.11	2,627	42M	29B
1396/06/01	664	621	664	641	(2.58)	925	12M	8B
1396/05/31	660	651	671	658	0.46	554	7M	4B
1396/05/30	662	651	678	655	(2.67)	514	8M	5B
1396/05/29	670	660	687	673	(0.59)	546	8M	5B
1396/05/28	660	657	688	677	3.83	813	11M	7B
1396/05/25	650	648	665	652	(0.76)	465	7M	5B
1396/05/24	686	647	686	657	(1.35)	579	8M	5B
1396/05/23	687	656	688	666	(1.48)	577	8M	5B
1396/05/22	683	671	690	676	(1.31)	378	4M	3B
1396/05/21	674	662	700	685	0.59	688	9M	6B
1396/05/18	684	670	705	681	(2.44)	717	10M	7B
1396/05/17	701	688	713	698	(1.27)	551	6M	4B
1396/05/16	703	693	725	707	1.73	784	9M	7B
1396/05/15	679	677	715	695	0.72	1,118	16M	11B
1396/05/11	700	680	705	690	(2.27)	679	8M	5B
1396/05/10	714	694	730	706	(1.4)	1,213	16M	12B
1396/05/09	696	681	741	716	3.47	1,358	17M	12B
1396/05/08	669	662	704	692	4.85	1,225	16M	11B
1396/05/07	666	651	676	660	(3.23)	884	10M	7B
1396/05/04	689	661	710	682	(4.88)	1,670	21M	14B
1396/05/03	740	688	751	717	3.61	3,300	49M	35B
1396/05/02	660	660	705	692	7.96	2,114	30M	21B
1396/05/01	609	596	664	641	5.60	2,646	35M	22B
1396/04/31	619	600	620	607	(2.72)	955	12M	8B
1396/04/28	619	614	640	624	1.46	1,257	15M	9B
1396/04/27	600	600	630	615	7.33	508	7M	4B
1396/04/20	575	565	589	573	(2.05)	1,007	12M	7B
1396/04/19	586	575	599	585	0.86	662	8M	4B
1396/04/18	592	574	598	580	(2.03)	906	11M	6B
1396/04/17	600	584	614	592	(2.15)	1,113	15M	9B
1396/04/14	620	593	628	605	(5.62)	1,372	18M	11B
1396/04/13	655	620	669	641	1.10	2,194	29M	19B
1396/04/12	600	600	638	634	9.31	2,134	35M	22B
1396/04/11	581	561	604	580	(2.36)	2,610	32M	19B
1396/04/10	600	584	618	594	(1.66)	867	9M	6B
1396/04/07	595	595	620	604	0.67	1,003	12M	7B
1396/04/04	607	594	613	600	(0.83)	1,068	14M	8B
1396/04/03	621	595	626	605	(3.04)	744	9M	5B
1396/03/31	630	620	640	624	(1.73)	974	13M	8B
1396/03/30	637	628	653	635	(1.09)	460	6M	4B
1396/03/29	642	635	659	642	(0.16)	518	6M	4B
1396/03/28	668	634	668	643	(3.16)	449	6M	4B
1396/03/27	640	639	688	664	3.11	1,339	18M	12B
1396/03/24	650	632	654	644	1.58	527	6M	4B
1396/03/23	636	621	648	634	0.79	466	5M	3B
1396/03/22	631	624	649	629	(1.87)	603	8M	5B
1396/03/21	658	630	660	641	(0.77)	774	11M	7B
1396/03/20	646	639	671	646	(1.97)	741	10M	6B
1396/03/17	670	628	703	659	0.15	1,372	19M	12B
1396/03/16	667	648	681	658	(2.23)	1,112	15M	10B
1396/03/13	670	660	694	673	(1.17)	626	7M	5B
1396/03/10	709	675	710	681	(2.99)	937	11M	8B
1396/03/09	678	676	723	702	3.85	1,588	21M	14B
1396/03/08	690	656	710	676	(5.59)	1,634	23M	15B
1396/03/07	739	682	774	716	(1.24)	3,789	60M	43B
1396/03/06	700	692	733	725	8.70	3,145	50M	37B
1396/03/03	630	630	688	667	6.55	3,067	46M	30B
1396/03/02	627	617	647	626	(2.19)	1,016	15M	9B
1396/03/01	620	620	661	640	(0.62)	794	14M	9B
1396/02/31	672	630	678	644	(5.29)	1,074	16M	10B
1396/02/30	692	666	693	680	5.75	928	15M	10B
1396/02/27	610	610	658	643	5.93	1,272	17M	11B
1396/02/26	609	581	626	607	(0.65)	803	12M	7B
1396/02/25	625	600	645	611	(3.02)	1,006	14M	9B
1396/02/24	641	624	660	630	(3.82)	613	9M	5B
1396/02/23	650	640	675	655	2.50	920	13M	8B
1396/02/20	648	626	658	639	0.63	897	10M	7B
1396/02/19	675	626	694	635	(8.63)	1,833	27M	17B
1396/02/18	680	671	726	695	2.66	1,410	19M	13B
1396/02/17	700	652	704	677	(4.11)	1,833	26M	17B
1396/02/16	753	685	765	706	(6.24)	2,327	32M	23B
1396/02/13	789	722	800	753	(2.21)	1,442	20M	15B
1396/02/12	717	710	800	770	3.22	2,137	29M	22B
1396/02/11	757	716	786	746	(3.37)	2,418	31M	23B
1396/02/10	790	735	825	772	0.52	2,588	37M	29B
1396/02/09	748	735	777	768	8.63	2,588	40M	31B
1396/02/06	693	693	756	707	(8.18)	3,876	65M	46B
1396/02/04	820	756	826	770	(8.33)	896	16M	12B
1396/02/03	873	826	896	840	(8.4)	2,640	41M	34B
1396/02/02	917	843	983	917	1.66	3,370	51M	47B
1396/01/30	878	850	913	902	8.67	3,919	60M	54B
1396/01/29	810	810	884	830	(7.68)	5,444	98M	82B
1396/01/28	935	882	940	899	(8.17)	1,593	26M	23B
1396/01/27	1,024	851	1,024	979	5.16	7,584	124M	121B
1396/01/26	931	931	931	931	9.92	1,055	25M	23B
1396/01/23	801	800	865	847	7.62	3,260	55M	46B
1396/01/21	787	776	787	787	9.92	1,193	27M	21B
1396/01/20	678	678	721	716	9.15	1,341	23M	16B
1396/01/19	627	602	689	656	3.96	2,997	41M	27B
1396/01/16	629	581	677	631	(0.16)	3,785	60M	38B
1396/01/15	589	581	639	632	8.78	2,190	38M	24B
1396/01/14	530	520	601	581	6.22	4,242	68M	40B
1396/01/09	603	507	603	547	(2.84)	4,032	80M	44B
1396/01/08	563	563	563	563	9.96	397	9M	5B
1396/01/07	512	512	512	512	9.87	406	10M	5B
1396/01/06	466	466	466	466	9.91	136	3M	1B
1396/01/05	424	424	424	424	9.84	130	3M	1B
1395/12/28	387	353	387	386	9.66	545	14M	5B
1395/12/25	352	352	352	352	10.00	105	2M	834M
1395/12/24	320	320	320	320	9.97	10	70K	22M
1395/12/23	291	291	291	291	9.81	25	529K	154M
1395/12/17	266	227	289	265	(1.12)	27	2M	436M
1395/12/16	272	260	279	268	(1.83)	39	3M	689M
1395/12/15	279	270	280	273	(2.85)	20	1M	358M
1395/12/14	289	272	289	281	(4.1)	23	836K	235M
1395/12/11	297	290	300	293	(1.68)	30	748K	219M
1395/12/10	302	296	302	298	(0.33)	19	673K	200M
1395/12/09	300	297	302	299	(0.66)	20	638K	191M
1395/12/08	300	298	307	301	0.33	16	647K	195M
1395/12/07	301	300	301	300	(1.96)	9	180K	54M
1395/12/04	308	300	315	306	1.66	33	2M	713M
1395/12/03	305	298	310	301	0.67	19	435K	131M
1395/12/02	311	298	311	299	(1.64)	27	1M	342M
1395/12/01	313	300	317	304	(2.25)	42	2M	686M
1395/11/30	316	302	317	311	(0.64)	19	778K	242M
1395/11/27	317	310	320	313	3.30	20	1M	333M
1395/11/26	303	298	317	303	(1.3)	38	3M	833M
1395/11/25	325	295	325	307	(4.36)	37	2M	645M
1395/11/24	330	320	330	321	(1.23)	14	1M	435M
1395/11/23	325	323	331	325	(1.52)	27	722K	235M
1395/11/20	330	330	331	330	(0.3)	11	541K	178M
1395/11/19	330	327	338	331	0.0	17	565K	187M
1395/11/18	330	330	335	331	(0.3)	14	610K	202M
1395/11/17	335	330	338	332	(1.48)	31	1M	390M
1395/11/16	337	335	340	337	(0.88)	23	710K	240M
1395/11/13	341	337	347	340	(0.87)	36	900K	306M
1395/11/12	346	338	350	343	0.88	28	2M	691M
1395/11/11	339	338	345	340	0.0	21	986K	336M
1395/11/10	342	339	349	340	(3.13)	7	270K	92M
1395/11/09	353	342	353	351	2.63	14	810K	284M
1395/11/06	355	340	355	342	(1.44)	41	2M	744M
1395/11/05	347	346	354	347	0.58	6	120K	42M
1395/11/04	347	340	355	345	(3.36)	21	1M	371M
1395/11/03	343	343	365	357	0.0	23	709K	253M
1395/11/02	356	345	360	357	0.56	23	1M	407M
1395/10/29	340	340	360	355	5.65	23	880K	313M
1395/10/28	346	335	346	336	(1.75)	17	2M	830M
1395/10/27	350	337	350	342	(1.72)	30	1M	353M
1395/10/26	350	340	357	348	(2.79)	19	742K	258M
1395/10/25	340	340	359	358	0.56	10	383K	137M
1395/10/22	352	340	365	356	(0.84)	32	2M	605M
1395/10/20	340	337	360	359	5.28	10	5M	2B
1395/10/19	346	340	346	341	(4.75)	11	254K	87M
1395/10/18	345	339	360	358	3.77	19	6M	2B
1395/10/15	350	340	354	345	(3.63)	24	1M	388M
1395/10/14	360	348	360	358	(0.83)	33	8M	3B
1395/10/13	367	358	367	361	(2.43)	24	2M	685M
1395/10/12	370	367	373	370	(0.8)	14	384K	142M
1395/10/11	372	370	379	373	(1.32)	38	3M	964M
1395/10/08	372	371	380	378	1.61	16	5M	2B
1395/10/07	377	371	378	372	(1.85)	24	1M	393M
1395/10/06	380	372	381	379	(0.79)	19	5M	2B
1395/10/05	385	378	389	382	(0.52)	8	546K	208M
1395/10/04	380	373	390	384	1.32	40	3M	1B
1395/10/01	373	372	384	379	1.07	28	2M	580M
1395/09/30	374	372	375	375	(0.27)	9	4M	2B
1395/09/29	380	373	382	376	(1.05)	16	248K	93M
1395/09/28	379	372	387	380	2.43	24	1M	478M
1395/09/24	372	370	379	371	(4.38)	21	1M	466M
1395/09/23	380	371	390	388	1.84	14	4M	2B
1395/09/22	385	380	387	381	(2.06)	28	1M	501M
1395/09/21	385	383	390	389	0.26	16	5M	2B
1395/09/20	380	380	393	388	1.31	22	1M	466M
1395/09/17	385	380	389	383	0.52	52	3M	995M
1395/09/16	384	380	387	381	(1.55)	58	4M	2B
1395/09/15	390	381	392	387	(0.77)	45	2M	853M
1395/09/14	389	381	396	390	0.52	21	5M	2B
1395/09/13	390	381	400	388	(3.0)	45	4M	2B
1395/09/09	400	390	410	400	0.0	40	3M	1B
1395/09/07	398	390	409	400	1.52	43	4M	2B
1395/09/06	395	385	400	394	0.25	46	3M	1B
1395/09/03	381	381	400	393	(1.5)	46	2M	861M
1395/09/02	435	390	435	399	(5.0)	39	1M	534M
1395/09/01	430	402	430	420	0.96	8	232K	97M
1395/08/04	407	407	425	416	4.00	36	2M	747M
1395/08/03	400	398	407	400	(2.68)	18	533K	213M
1395/08/02	416	400	427	411	(3.29)	59	4M	2B
1395/08/01	404	404	433	425	2.91	112	6M	2B
1395/07/28	413	390	438	413	2.74	122	10M	4B
1395/07/27	385	385	422	402	2.81	79	10M	4B
1395/07/26	382	380	400	391	1.30	31	2M	971M
1395/07/25	385	382	390	386	0.0	26	1M	421M
1395/07/24	389	380	390	386	(1.78)	32	2M	936M
1395/07/19	395	387	395	393	0.26	23	3M	988M
1395/07/18	392	388	395	392	(1.26)	46	4M	2B
1395/07/17	395	395	399	397	(0.5)	18	3M	1B
1395/07/14	395	391	403	399	1.53	45	2M	947M
1395/07/13	395	390	400	393	(1.01)	36	2M	749M
1395/07/12	395	395	400	397	(0.25)	27	848K	337M
1395/07/11	400	395	400	398	(1.73)	23	856K	341M
1395/07/10	404	400	408	405	1.00	22	1M	469M
1395/07/07	400	400	404	401	1.01	24	816K	327M
1395/07/06	401	395	401	397	(1.24)	56	2M	878M
1395/07/05	399	399	403	402	1.01	12	613K	246M
1395/07/04	400	395	405	398	(1.49)	21	615K	245M
1395/07/03	401	397	408	404	2.28	25	1M	416M
1395/06/31	402	391	403	395	(1.99)	23	1M	417M
1395/06/29	392	391	407	403	2.03	38	1M	480M
1395/06/28	400	390	406	395	(0.5)	31	1M	514M
1395/06/27	400	395	406	397	(0.75)	32	1M	502M
1395/06/24	392	391	410	400	(0.5)	39	1M	598M
1395/06/23	390	390	414	402	3.08	53	2M	957M
1395/06/21	395	388	395	390	(0.51)	45	2M	721M
1395/06/20	395	390	395	392	(0.25)	50	2M	847M
1395/06/17	399	392	399	393	(1.5)	30	1M	569M
1395/06/16	402	395	402	399	(0.75)	28	1M	450M
1395/06/15	402	400	404	402	0.75	20	682K	274M
1395/06/14	400	395	403	399	(0.5)	86	7M	3B
1395/06/13	408	400	409	401	(0.74)	35	3M	1B
1395/06/10	405	402	409	404	0.75	19	632K	256M
1395/06/09	403	400	408	401	(0.5)	38	4M	1B
1395/06/08	404	402	406	403	0.0	29	551K	222M
1395/06/07	410	400	410	403	(0.49)	35	2M	766M
1395/06/06	410	400	410	405	(1.46)	56	3M	1B
1395/06/03	408	406	420	411	0.24	28	924K	380M
1395/06/02	415	407	418	410	0.74	23	2M	819M
1395/06/01	415	400	420	407	(1.69)	114	10M	4B
1395/05/31	420	410	420	414	(0.72)	52	3M	1B
1395/05/30	419	412	420	417	(0.71)	74	3M	1B
1395/05/27	418	417	426	420	0.48	51	3M	1B
1395/05/26	424	416	424	418	(0.71)	39	2M	971M
1395/05/25	420	416	427	421	0.48	39	3M	1B
1395/05/24	420	415	429	419	(0.24)	39	1M	538M
1395/05/23	420	410	430	420	(0.24)	24	1M	465M
1395/05/20	424	407	429	421	0.48	36	3M	1B
1395/05/19	425	411	425	419	(2.1)	107	6M	3B
1395/05/18	439	422	439	428	(1.61)	36	3M	1B
1395/05/17	432	425	444	435	(1.14)	58	4M	2B
1395/05/16	438	430	447	440	0.0	39	2M	861M
1395/05/13	430	431	460	440	1.38	43	4M	2B
1395/05/12	436	430	444	434	(0.69)	53	3M	1B
1395/05/11	445	431	445	437	(3.1)	48	4M	2B
1395/05/10	443	440	466	451	1.12	50	2M	1B
1395/05/06	450	444	450	446	(0.22)	21	797K	356M
1395/05/05	459	444	460	447	(1.11)	14	1M	494M
1395/05/04	460	442	460	452	(2.8)	70	4M	2B
1395/05/03	468	459	470	465	0.0	27	1M	570M
1395/05/02	480	459	480	465	(4.52)	27	1M	660M
1395/04/30	482	470	510	487	(0.41)	56	3M	2B
1395/04/29	475	475	510	489	1.66	71	6M	3B
1395/04/28	470	458	500	481	8.82	65	3M	2B
1395/04/27	450	430	469	442	(6.55)	16	610K	270M
1395/04/21	474	451	498	473	0.0	136	8M	4B
1395/04/20	473	465	509	473	(3.07)	78	3M	1B
1395/04/19	493	470	500	488	(1.81)	75	5M	2B
1395/04/15	498	485	510	497	(2.17)	90	3M	2B
1395/04/14	484	471	565	508	8.09	415	32M	16B
1395/04/13	468	450	489	470	2.84	96	7M	3B
1395/04/12	441	430	470	457	3.39	58	2M	1B
1395/04/09	450	420	464	442	2.31	53	3M	1B
1395/04/08	416	407	450	432	5.62	82	5M	2B
1395/04/06	410	407	417	409	(0.97)	16	583K	238M
1395/04/05	419	409	420	413	0.98	18	777K	321M
1395/04/02	410	400	420	409	2.00	64	4M	2B
1395/04/01	406	399	414	401	(1.72)	32	2M	689M
1395/03/31	418	401	418	408	(0.73)	10	286K	117M
1395/03/30	418	407	418	411	0.0	29	878K	361M
1395/03/29	414	409	419	411	0.49	18	516K	212M
1395/03/26	397	397	420	409	2.51	51	2M	826M
1395/03/25	402	390	405	399	(2.92)	44	2M	719M
1395/03/24	425	405	425	411	(0.96)	44	2M	753M
1395/03/23	440	407	440	415	(4.16)	44	3M	1B
1395/03/22	433	430	441	433	(0.46)	33	1M	509M
1395/03/19	433	432	450	435	(0.46)	21	838K	365M
1395/03/18	450	430	450	437	(3.1)	44	3M	1B
1395/03/17	458	450	458	451	(1.96)	51	3M	1B
1395/03/16	458	453	468	460	0.66	31	673K	310M
1395/03/12	453	453	459	457	0.88	12	316K	145M
1395/03/11	455	451	460	453	(3.0)	48	2M	980M
1395/03/10	460	455	470	467	0.65	21	3M	1B
1395/03/09	478	456	498	464	(0.85)	57	3M	1B
1395/03/08	474	465	474	468	(1.06)	14	691K	324M
1395/03/05	470	466	485	473	1.07	29	1M	509M
1395/03/04	470	462	478	468	(1.06)	44	2M	704M
1395/03/03	475	467	480	473	0.0	56	3M	2B
1395/03/01	471	466	485	473	(1.25)	52	3M	1B
1395/02/29	472	472	490	479	0.63	48	3M	2B
1395/02/28	479	470	490	476	(0.83)	67	3M	1B
1395/02/27	482	470	490	480	(0.62)	83	6M	3B
1395/02/26	480	477	494	483	0.21	66	6M	3B
1395/02/25	480	480	494	482	(0.21)	75	6M	3B
1395/02/22	500	480	500	483	(2.62)	109	9M	4B
1395/02/21	502	490	505	496	(1.59)	54	3M	2B
1395/02/20	500	492	510	504	1.20	35	3M	2B
1395/02/19	495	491	508	498	(0.2)	42	2M	1B
1395/02/18	501	491	516	499	(2.54)	49	4M	2B
1395/02/15	524	501	524	512	(3.4)	87	4M	2B
1395/02/14	506	506	547	530	4.74	209	15M	8B
1395/02/13	495	495	520	506	4.12	125	8M	4B
1395/02/12	486	481	495	486	(0.82)	75	5M	3B
1395/02/11	490	485	497	490	1.24	54	4M	2B
1395/02/08	490	480	494	484	(0.41)	62	3M	2B
1395/02/07	495	481	499	486	(0.21)	33	1M	558M
1395/02/06	487	482	539	487	(1.62)	41	2M	1B
1395/02/05	499	483	500	495	(0.4)	51	5M	3B
1395/02/04	500	485	509	497	1.64	23	1M	626M
1395/02/01	497	483	499	489	(5.23)	62	4M	2B
1395/01/31	530	490	549	516	0.19	41	3M	2B
1395/01/30	500	490	550	515	4.25	44	6M	3B
1395/01/29	482	480	500	494	0.82	58	3M	1B
1395/01/28	500	480	508	490	(3.16)	78	4M	2B
1395/01/25	520	497	524	506	(1.94)	124	8M	4B
1395/01/24	514	502	539	516	(0.96)	78	5M	3B
1395/01/23	524	513	545	521	(1.7)	51	3M	1B
1395/01/22	530	520	539	530	(0.38)	47	2M	1B
1395/01/21	562	520	562	532	(9.52)	97	7M	3B
1395/01/18	579	552	620	588	6.52	218	16M	9B
1395/01/17	530	515	580	552	4.55	137	7M	4B
1395/01/16	538	510	540	528	(2.04)	47	2M	976M
1395/01/15	542	530	550	539	(0.92)	93	3M	2B
1395/01/14	529	520	559	544	6.25	112	6M	3B
1395/01/11	492	492	529	512	4.07	48	3M	1B
1395/01/10	484	483	500	492	2.29	43	2M	1B
1395/01/09	485	479	485	481	(1.03)	29	1M	584M
1395/01/08	500	472	500	486	(2.02)	35	1M	554M
1395/01/07	480	478	500	496	5.98	35	2M	903M
1394/12/26	466	457	492	468	0.65	50	2M	842M
1394/12/25	470	451	480	465	(3.53)	79	4M	2B
1394/12/24	485	461	495	482	(2.43)	60	4M	2B
1394/12/22	501	480	525	494	(4.45)	136	7M	4B
1394/12/19	500	485	550	517	3.82	65	4M	2B
1394/12/18	509	480	530	498	(3.86)	102	6M	3B
1394/12/17	530	490	570	518	(5.82)	203	20M	10B
1394/12/16	545	540	570	550	(2.14)	104	5M	3B
1394/12/15	577	550	595	562	(2.43)	80	5M	3B
1394/12/12	584	551	595	576	(4.32)	104	7M	4B
1394/12/11	580	580	620	602	2.38	129	8M	5B
1394/12/10	591	580	600	588	(1.84)	77	4M	2B
1394/12/09	611	580	625	599	(0.17)	137	9M	5B
1394/12/08	583	583	609	600	1.87	49	2M	1B
1394/12/05	599	583	599	589	(1.51)	53	2M	1B
1394/12/04	600	589	609	598	(0.33)	82	2M	1B
1394/12/03	600	585	610	600	1.01	74	3M	2B
1394/12/02	600	590	610	594	(3.1)	71	4M	3B
1394/12/01	618	600	629	613	1.32	85	3M	2B
1394/11/28	600	594	617	605	0.50	95	5M	3B
1394/11/27	600	593	628	602	(2.59)	105	6M	4B
1394/11/26	660	590	670	618	(1.59)	161	9M	6B
1394/11/25	585	585	660	628	1.78	174	10M	6B
1394/11/24	602	585	657	617	(5.8)	188	13M	8B
1394/11/21	650	650	680	655	(5.89)	130	5M	3B
1394/11/20	740	640	798	696	(1.42)	551	24M	17B
1394/11/19	690	650	750	706	14.42	263	12M	9B
1394/11/18	584	568	670	617	8.63	395	19M	12B
1394/11/17	568	542	587	568	2.34	135	12M	7B
1394/11/14	569	541	580	555	(3.98)	93	6M	3B
1394/11/13	580	540	594	578	0.35	99	4M	2B
1394/11/12	582	550	600	576	(2.7)	215	16M	9B
1394/11/11	600	580	610	592	(1.82)	60	3M	2B
1394/11/10	595	591	610	603	0.33	63	3M	2B
1394/11/07	580	580	610	601	5.07	143	8M	5B
1394/11/06	553	550	599	572	1.24	130	9M	5B
1394/11/05	589	552	590	565	(3.75)	131	9M	5B
1394/11/04	579	557	620	587	0.51	85	5M	3B
1394/11/03	590	560	610	584	(2.34)	178	6M	4B
1394/10/30	600	580	619	598	2.05	179	10M	6B
1394/10/29	550	550	609	586	11.20	324	18M	11B
1394/10/28	504	497	550	527	3.74	249	15M	8B
1394/10/27	504	495	528	508	0.79	84	5M	3B
1394/10/26	497	490	529	504	0.60	94	7M	4B
1394/10/23	500	488	518	501	1.42	32	2M	922M
1394/10/22	498	488	513	494	0.0	44	3M	1B
1394/10/21	480	480	506	494	(0.4)	48	3M	1B
1394/10/20	492	480	521	496	(1.78)	69	3M	2B
1394/10/19	493	490	540	505	(1.37)	42	2M	1B
1394/10/16	492	491	528	512	(1.54)	57	3M	2B
1394/10/15	495	490	530	520	4.42	45	4M	2B
1394/10/14	501	495	507	498	(0.6)	32	509K	254M
1394/10/13	505	495	505	501	(2.91)	17	1M	504M
1394/10/12	518	505	518	516	2.58	13	565K	291M
1394/10/09	500	496	515	503	(2.52)	43	2M	1B
1394/10/07	550	500	550	516	(5.49)	58	3M	1B
1394/10/06	549	533	554	546	7.06	37	2M	1B
1394/10/05	490	490	528	510	5.15	42	2M	1B
1394/10/02	482	480	497	485	(0.61)	24	597K	289M
1394/10/01	490	481	490	488	(2.4)	13	269K	131M
1394/09/30	511	490	516	500	(1.57)	30	870K	435M
1394/09/29	519	500	519	508	(0.39)	25	1M	591M
1394/09/28	530	501	530	510	(4.14)	36	1M	579M
1394/09/25	535	515	540	532	(2.21)	56	4M	2B
1394/09/24	530	530	560	544	4.02	45	4M	2B
1394/09/23	530	510	549	523	(1.51)	43	3M	2B
1394/09/22	550	528	550	531	2.12	43	3M	2B
1394/09/18	544	505	564	520	(2.07)	72	8M	4B
1394/09/17	557	480	579	531	0.95	94	10M	5B
1394/09/16	512	500	550	526	4.16	118	7M	4B
1394/09/15	514	481	522	505	(0.98)	41	2M	764M
1394/09/14	520	476	529	510	(0.2)	44	2M	1B
1394/09/10	530	472	530	511	(9.56)	59	3M	2B
1394/09/09	560	511	620	565	8.65	228	17M	9B
1394/09/08	480	473	565	520	13.79	194	7M	4B
1394/09/07	420	420	480	457	10.92	136	5M	2B
1394/09/04	400	400	420	412	3.52	29	822K	339M
1394/09/03	395	391	405	398	2.31	14	375K	149M
1394/09/02	390	386	394	389	(2.26)	13	383K	149M
1394/09/01	400	387	400	398	(1.73)	29	1M	433M
1394/08/30	380	380	430	405	6.58	105	4M	2B
1394/08/27	389	373	395	380	1.60	18	613K	233M
1394/08/26	369	355	389	374	4.47	27	1M	398M
1394/08/25	356	356	369	358	(1.1)	8	301K	108M
1394/08/24	382	355	382	362	(8.35)	51	2M	824M
1394/08/23	405	388	410	395	0.25	17	368K	145M
1394/08/20	356	356	417	394	9.75	112	5M	2B
1394/08/19	360	353	360	359	(0.28)	10	280K	100M
1394/08/18	360	360	360	360	0.56	1	41K	15M
1394/08/17	362	350	362	358	(1.1)	21	819K	293M
1394/08/16	360	355	368	362	1.12	17	604K	218M
1394/08/13	360	350	360	358	1.42	16	966K	346M
1394/08/12	340	340	360	353	2.32	19	675K	239M
1394/08/11	350	340	359	345	(1.99)	24	2M	580M
1394/08/10	375	350	375	352	(5.12)	30	975K	343M
1394/08/09	340	340	380	371	9.12	34	1M	500M
1394/08/06	350	337	350	340	(2.58)	24	1M	358M
1394/08/05	350	335	368	349	1.75	19	784K	273M
1394/08/04	370	311	377	343	(11.6)	71	4M	1B
1394/08/03	401	380	401	388	(3.0)	62	3M	1B
1394/07/29	400	400	400	400	(0.74)	2	32K	13M
1394/07/28	434	400	434	403	(1.95)	14	490K	197M
1394/07/27	410	410	430	411	(3.75)	9	378K	156M
1394/07/26	450	420	450	427	(3.83)	18	404K	172M
1394/07/25	442	441	449	444	1.14	10	301K	134M
1394/07/22	418	418	465	439	5.28	35	2M	811M
1394/07/21	415	415	419	417	1.71	5	95K	40M
1394/07/20	410	400	417	410	0.0	6	138K	56M
1394/07/19	410	410	410	410	1.74	1	50K	20M
1394/07/18	410	400	410	403	(3.59)	8	210K	85M
1394/07/15	394	391	430	418	3.47	22	842K	352M
1394/07/13	400	391	415	404	1.76	7	97K	39M
1394/07/12	403	390	406	397	(2.22)	23	621K	246M
1394/07/11	408	401	408	406	(0.98)	8	201K	81M
1394/07/08	410	400	430	410	2.24	12	846K	347M
1394/07/07	402	400	413	401	(0.99)	8	217K	87M
1394/07/06	418	399	420	405	0.0	16	562K	227M
1394/07/05	414	400	418	405	(6.03)	50	2M	814M
1394/07/04	430	430	439	431	(1.82)	3	27K	12M
1394/07/01	439	439	439	439	5.02	1	10K	4M
1394/06/31	419	415	430	418	2.45	4	145K	61M
1394/06/30	410	404	419	408	(4.0)	12	176K	72M
1394/06/29	449	417	449	425	(4.06)	27	237K	101M
1394/06/28	450	440	450	443	0.91	12	558K	247M
1394/06/25	450	430	450	439	(2.44)	13	206K	90M
1394/06/24	465	440	498	450	(4.66)	29	713K	321M
1394/06/23	490	460	490	472	2.39	45	875K	413M
1394/06/22	440	413	490	461	9.24	85	2M	979M
1394/06/21	400	400	450	422	5.76	36	936K	395M
1394/06/18	396	385	400	399	2.57	37	1M	408M
1394/06/17	398	383	398	389	(2.75)	8	362K	141M
1394/06/16	400	380	401	400	(2.91)	9	534K	214M
1394/06/15	438	400	438	412	(5.5)	26	455K	187M
1394/06/14	440	430	445	436	0.0	12	239K	104M
1394/06/11	436	432	436	436	0.0	4	82K	36M
1394/06/10	436	436	436	436	0.0	3	13K	6M
1394/06/09	437	436	437	436	(2.24)	4	209K	91M
1394/06/08	457	436	457	446	(2.83)	11	352K	157M
1394/06/07	458	452	469	459	1.55	23	505K	232M
1394/06/04	449	449	458	452	2.26	7	120K	54M
1394/06/03	449	431	449	442	(0.23)	10	256K	113M
1394/06/02	440	437	449	443	(1.99)	5	44K	19M
1394/06/01	456	437	459	452	(0.44)	18	519K	234M
1394/05/31	457	450	463	454	(3.81)	15	249K	113M
1394/05/28	451	451	501	472	0.85	10	145K	69M
1394/05/27	470	461	490	468	(4.68)	13	207K	97M
1394/05/26	495	464	500	491	7.44	10	587K	288M
1394/05/25	495	450	495	457	(8.05)	18	738K	338M
1394/05/24	509	490	511	497	(1.0)	15	369K	183M
1394/05/21	513	491	515	502	(1.76)	58	4M	2B
1394/05/19	511	510	524	511	(1.35)	16	720K	368M
1394/05/18	520	513	535	518	(3.0)	22	1M	539M
1394/05/17	544	515	560	534	0.75	64	6M	3B
1394/05/14	501	501	558	530	(4.85)	83	5M	3B
1394/05/13	700	500	910	557	(25.23)	141	11M	6B
1394/05/12	1,000	700	1,200	745	36.45	71	2M	2B
1394/04/24	13,100	12,000	14,499	12,478	(8.77)	43	190K	2B
1394/04/23	14,920	12,345	15,000	13,678	(3.8)	35	122K	2B
1394/04/22	13,000	13,000	15,000	14,218	4.48	14	32K	455M
1394/04/21	15,000	13,001	15,000	13,608	(8.13)	22	36K	483M
1394/04/20	14,000	13,000	16,000	14,813	33.56	76	98K	1B
1394/04/16	10,500	9,300	12,345	11,091	12.30	36	130K	1B
1394/04/13	9,876	9,876	9,876	9,876	0.0	1	400	4M
1394/04/10	9,876	9,876	9,876	9,876	2.33	1	500	5M
1394/04/07	9,000	8,950	9,876	9,651	13.54	11	36K	349M
1394/04/06	8,500	8,500	8,500	8,500	6.25	1	2K	20M
1394/04/03	7,800	7,800	8,000	8,000	5.96	3	5K	40M
1394/04/02	7,550	7,550	7,550	7,550	0.53	1	1K	8M
1394/04/01	7,510	7,510	7,510	7,510	6.87	1	4K	30M
1394/03/30	7,000	7,000	7,200	7,027	0.39	2	9K	66M
1394/03/27	7,000	7,000	7,000	7,000	7.54	2	2K	15M
1394/03/26	6,510	6,500	6,510	6,509	0.14	2	5K	35M
1394/03/24	6,500	6,500	6,500	6,500	(3.99)	2	1K	8M
1394/03/23	6,300	6,200	7,080	6,770	(3.29)	8	68K	460M
1394/03/09	6,950	6,950	7,000	7,000	0.0	2	5K	32M
1394/03/04	7,000	7,000	7,000	7,000	0.0	1	1K	7M
1394/03/02	7,000	7,000	7,000	7,000	(1.41)	3	3K	23M
1394/02/30	7,000	7,000	7,100	7,100	0.0	2	5K	37M
1394/02/29	7,100	7,100	7,100	7,100	1.97	1	78	554K
1394/02/23	6,899	6,899	7,000	6,963	(0.53)	5	7K	49M
1394/02/07	7,000	7,000	7,000	7,000	(9.36)	2	31K	217M
1394/01/24	7,699	7,650	7,800	7,723	(2.25)	4	11K	83M
1393/12/20	8,000	7,700	8,000	7,901	2.61	5	21K	169M
1393/12/06	7,700	7,700	7,700	7,700	1.81	1	5K	39M
1393/12/04	7,000	7,000	7,700	7,563	6.76	3	105K	791M
1393/12/03	6,997	6,997	7,100	7,084	1.24	3	7K	50M
1393/11/25	6,000	6,000	7,100	6,997	45.77	7	84K	589M
1393/11/13	4,800	4,800	4,800	4,800	(8.83)	1	40K	192M
1393/11/06	4,500	4,500	5,400	5,265	(6.45)	3	13K	66M
1393/11/05	3,250	3,250	6,000	5,628	11.27	5	23K	132M
1393/10/30	5,000	5,000	5,300	5,058	2.70	4	52K	261M
1393/10/27	3,100	3,100	5,000	4,925	25.32	6	48K	234M
1393/10/24	2,772	2,772	4,500	3,930	26.77	9	22K	88M
1393/10/21	3,100	3,100	3,100	3,100	0.0	1	22K	67M
1393/10/20	3,100	3,100	3,100	3,100	3.33	2	3K	10M
1393/10/17	3,000	3,000	3,000	3,000	(27.24)	9	25K	76M
1393/09/15	3,500	3,500	4,500	4,123	14.02	5	95K	390M
1393/09/05	3,000	3,000	4,200	3,616	20.53	11	131K	472M
1393/09/04	3,000	3,000	3,000	3,000	0.0	3	8K	25M
1393/08/21	3,000	3,000	3,000	3,000	(16.67)	1	1K	4M
1393/08/04	3,600	3,600	3,600	3,600	31.39	2	30K	108M
1393/07/30	2,740	2,740	2,740	2,740	0.0	1	5K	14M
1393/07/28	2,740	2,740	2,740	2,740	(9.27)	1	283	775K
1393/07/01	3,020	3,020	3,020	3,020	(24.5)	1	13K	40M
1393/06/25	4,000	4,000	4,000	4,000	0.0	1	10	40K
1393/06/23	4,000	4,000	4,000	4,000	0.91	1	5K	19M
1393/06/22	4,000	2,900	4,000	3,964	20.45	5	24K	96M
1393/06/19	3,750	2,500	3,900	3,291	(0.33)	9	74K	242M
1393/06/17	3,000	3,000	3,500	3,302	22.66	8	79K	262M
1393/05/27	2,110	2,110	2,850	2,692	27.58	5	10K	28M
1393/05/19	2,110	2,110	2,110	2,110	(24.91)	1	459	968K
1393/05/11	2,500	2,500	2,950	2,810	33.18	4	90K	253M
1393/04/18	2,110	2,110	2,110	2,110	0.48	1	459	968K
1393/04/16	2,100	2,100	2,100	2,100	1.45	1	2K	4M
1393/04/11	2,070	2,070	2,070	2,070	(34.68)	1	500	1M
1393/04/04	3,490	2,390	3,490	3,169	(1.86)	2	5K	15M
1393/04/02	3,200	3,000	3,500	3,229	7.63	11	57K	185M
1393/03/28	3,000	3,000	3,000	3,000	0.0	2	13K	39M
1393/03/26	3,000	3,000	3,000	3,000	0.0	1	5K	15M
1393/03/25	3,000	3,000	3,000	3,000	1.73	2	10K	30M
1393/03/24	2,500	2,500	3,000	2,949	8.78	10	61K	181M
1393/03/21	2,700	2,420	2,800	2,711	(1.31)	7	48K	129M
1393/03/19	3,000	2,500	3,000	2,747	2.23	12	103K	283M
1393/03/18	2,500	2,500	2,800	2,687	(3.28)	3	16K	43M
1393/03/17	2,800	2,490	2,800	2,778	16.43	5	180K	501M
1393/03/13	1,600	1,600	2,500	2,386	62.31	7	185K	442M
1393/03/11	1,500	1,353	1,500	1,470	(2.07)	2	3K	4M
1393/03/05	1,699	1,350	1,699	1,501	(11.65)	4	35K	53M
1393/03/04	1,699	1,699	1,699	1,699	0.41	1	5K	8M
1393/03/03	1,690	1,690	1,699	1,692	31.78	3	32K	53M
1393/02/28	1,400	1,160	1,400	1,284	(9.07)	5	47K	60M
1393/02/27	1,699	1,150	1,699	1,412	(16.94)	3	20K	28M
1393/02/24	1,700	1,688	1,700	1,700	0.53	3	102K	173M
1393/02/22	1,690	1,688	1,700	1,691	29.58	4	25K	42M
1393/02/20	1,500	1,129	1,500	1,305	8.75	3	11K	14M
1393/02/13	1,200	1,200	1,200	1,200	(12.85)	1	10K	12M
1393/02/06	1,500	1,350	1,500	1,377	(4.51)	5	222K	306M
1393/01/27	1,450	1,435	1,450	1,442	0.0	3	27K	39M
1393/01/23	1,440	1,440	1,450	1,442	10.92	3	15K	22M
1393/01/19	1,300	1,300	1,300	1,300	10.73	1	170K	221M
1393/01/16	1,113	1,113	1,250	1,174	(8.99)	2	18K	21M
1393/01/09	1,250	1,250	1,300	1,290	16.11	2	12K	16M
1393/01/06	1,111	1,111	1,111	1,111	(7.42)	1	67	74K
1392/12/19	1,200	1,200	1,200	1,200	(18.7)	2	18K	22M
1392/12/14	1,350	1,350	1,500	1,476	20.98	4	72K	107M
1392/12/07	1,220	1,220	1,220	1,220	(18.67)	1	2K	2M
1392/12/04	1,500	1,500	1,500	1,500	0.67	3	65K	98M
1392/11/30	1,490	1,490	1,490	1,490	2.05	1	1K	1M
1392/11/29	1,460	1,460	1,460	1,460	(2.73)	2	44K	64M
1392/11/28	1,501	1,501	1,501	1,501	0.60	1	3K	4M
1392/11/19	1,502	1,460	1,502	1,492	(0.73)	3	52K	78M
1392/11/16	1,502	1,502	1,510	1,503	0.07	2	2K	4M
1392/11/09	1,500	1,500	1,502	1,502	0.40	10	130K	196M
1392/11/01	1,490	1,490	1,502	1,496	(0.4)	9	51K	76M
1392/10/23	1,500	1,500	1,502	1,502	25.17	2	41K	62M
1392/10/14	1,200	1,200	1,200	1,200	20.00	2	18K	22M
1392/10/04	1,023	1,000	1,023	1,000	5.26	3	182K	182M
1392/09/20	950	950	950	950	0.0	1	27K	26M
1392/08/21	950	950	950	950	0.0	1	9K	9M
1392/08/12	950	950	950	950	0.0	1	10K	10M
1392/07/28	950	950	950	950	(5.0)	1	314K	299M