Name: بانک شهر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بانک شهر
وشهر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,900	2,870	2,940	2,880	(2.37)	630	66M	190B
1405/06/28	3,000	2,940	3,010	2,950	(2.61)	416	39M	114B
1405/06/25	3,128	2,952	3,128	3,029	(0.26)	467	41M	126B
1405/06/24	2,950	2,950	3,044	3,037	2.74	575	55M	166B
1405/06/23	2,970	2,945	2,970	2,956	(1.79)	548	71M	210B
1405/06/22	2,970	2,970	3,045	3,010	0.94	427	31M	93B
1405/06/21	2,970	2,951	3,000	2,982	(0.47)	655	73M	218B
1405/06/18	2,992	2,980	3,048	2,996	(1.51)	190	16M	47B
1405/06/17	3,090	2,970	3,090	3,042	0.30	231	22M	67B
1405/06/16	2,970	2,970	3,070	3,033	1.71	637	54M	163B
1405/06/15	3,086	2,961	3,086	2,982	(0.7)	298	19M	56B
1405/06/14	2,990	2,980	3,089	3,003	0.10	448	47M	141B
1405/06/11	3,090	2,980	3,090	3,000	(1.32)	466	24M	71B
1405/06/10	3,140	2,980	3,140	3,040	(0.94)	294	26M	81B
1405/05/26	3,030	3,030	3,105	3,069	1.76	532	36M	109B
1405/05/25	3,038	2,989	3,038	3,016	2.24	168	12M	36B
1405/05/21	3,050	2,910	3,050	2,950	(1.34)	778	75M	220B
1405/05/20	3,050	2,910	3,050	2,950	(1.34)	778	75M	220B
1405/05/19	3,100	2,960	3,100	2,990	(1.97)	777	62M	185B
1405/05/18	3,040	3,030	3,080	3,050	(2.24)	374	34M	105B
1405/05/17	3,080	3,070	3,140	3,120	2.23	1,090	82M	256B
1405/05/14	3,053	3,011	3,053	3,052	2.93	228	59M	180B
1405/05/13	2,966	2,907	2,966	2,965	2.95	287	53M	158B
1405/05/12	2,966	2,907	2,966	2,965	2.95	287	53M	158B
1405/05/11	2,799	2,799	2,884	2,880	2.86	154	20M	57B
1405/05/10	2,782	2,782	2,850	2,800	(1.41)	235	28M	79B
1405/05/07	2,786	2,786	2,909	2,840	(1.11)	72	7M	20B
1405/04/29	2,896	2,896	2,896	2,896	2.99	82	26M	74B
1405/04/28	2,810	2,800	2,860	2,812	0.04	116	9M	26B
1405/04/27	2,830	2,790	2,830	2,811	(1.68)	751	80M	225B
1405/04/24	2,860	2,844	2,906	2,859	(1.14)	311	29M	82B
1405/04/23	2,920	2,861	2,942	2,892	(0.24)	340	33M	96B
1405/04/22	2,880	2,880	2,930	2,899	(1.02)	495	53M	152B
1405/04/21	2,903	2,903	2,997	2,929	(0.64)	530	61M	178B
1405/04/20	3,039	2,930	3,039	2,948	(0.27)	365	28M	82B
1405/04/17	3,039	2,920	3,039	2,956	(0.03)	733	73M	216B
1405/04/16	2,960	2,913	2,960	2,957	2.89	152	14M	43B
1405/04/15	2,880	2,858	2,899	2,874	0.56	293	17M	48B
1405/04/14	2,880	2,858	2,899	2,874	0.56	293	17M	48B
1405/04/13	2,880	2,858	2,899	2,874	0.56	293	17M	48B
1405/04/10	2,880	2,858	2,899	2,874	0.56	293	17M	48B
1405/04/09	2,777	2,777	2,889	2,858	1.89	418	35M	99B
1405/04/08	2,770	2,770	2,860	2,805	(0.64)	339	35M	98B
1405/04/07	2,820	2,810	2,888	2,823	(1.47)	124	13M	36B
1405/04/06	2,900	2,828	2,900	2,865	1.74	326	27M	78B
1405/04/03	2,889	2,860	2,891	2,816	0.32	168	12M	35B
1405/04/01	2,849	2,800	2,849	2,807	0.14	443	40M	113B
1405/03/31	2,860	2,770	2,860	2,803	0.39	671	53M	150B
1405/03/30	2,890	2,764	2,890	2,792	(2.0)	2,232	293M	817B
1405/03/27	2,836	2,836	2,880	2,849	(2.53)	1,486	166M	472B
1405/03/26	3,050	2,874	3,050	2,923	(1.32)	1,866	180M	527B
1405/03/25	2,973	2,973	2,973	2,962	2.60	645	83M	247B
1405/03/24	2,923	2,920	2,923	2,887	1.73	555	55M	160B
1405/03/23	2,838	2,836	2,838	2,838	2.98	717	98M	278B
1405/03/20	2,800	2,734	2,800	2,756	(0.14)	772	70M	194B
1405/03/19	2,693	2,693	2,792	2,760	1.81	954	82M	228B
1405/03/18	2,659	2,659	2,660	2,711	(1.09)	253	36M	96B
1405/03/17	2,732	2,660	2,799	2,741	0.33	545	47M	128B
1405/03/16	2,870	2,707	2,870	2,732	(2.08)	1,157	137M	375B
1405/03/13	2,743	2,743	2,829	2,790	(1.31)	1,249	112M	313B
1405/03/12	2,827	2,827	2,827	2,827	2.99	365	43M	121B
1405/03/11	2,749	2,670	2,749	2,745	2.85	979	86M	237B
1405/03/10	2,669	2,669	2,669	2,669	2.97	328	53M	140B
1405/03/09	2,592	2,592	2,592	2,592	2.98	23	3M	7B
1405/03/06	2,527	2,400	2,537	2,517	2.15	306	31M	78B
1405/03/05	2,527	2,400	2,537	2,517	2.15	307	31M	78B
1405/03/04	2,464	2,463	2,464	2,464	2.97	653	93M	228B
1405/03/03	2,393	2,393	2,393	2,393	2.97	94	12M	29B
1405/03/02	2,324	2,324	2,324	2,324	2.97	272	33M	76B
1405/02/30	2,257	2,257	2,257	2,257	2.97	80	15M	34B
1404/12/09	2,700	2,690	2,750	2,701	0.78	83	6M	15B
1404/12/06	2,727	2,675	2,727	2,680	1.02	127	9M	23B
1404/12/05	2,650	2,650	2,680	2,653	0.15	565	78M	206B
1404/12/04	2,648	2,647	2,681	2,649	0.34	179	18M	48B
1404/12/03	2,637	2,637	2,665	2,640	(2.87)	641	125M	330B
1404/11/28	2,799	2,695	2,799	2,718	(0.4)	158	10M	26B
1404/11/27	2,721	2,721	2,770	2,729	0.29	108	10M	28B
1404/11/26	2,675	2,640	2,740	2,721	0.44	217	29M	78B
1404/11/25	2,705	2,703	2,732	2,709	(2.76)	541	67M	181B
1404/11/21	2,786	2,784	2,800	2,786	(2.93)	160	13M	36B
1404/11/20	2,863	2,863	2,920	2,870	(2.74)	170	10M	29B
1404/11/19	3,040	2,910	3,040	2,951	(0.84)	228	23M	68B
1404/11/18	3,019	2,955	3,019	2,976	1.50	178	12M	34B
1404/11/14	2,960	2,854	2,999	2,932	(0.34)	276	26M	77B
1404/11/13	2,910	2,910	2,975	2,942	1.13	358	28M	82B
1404/11/12	2,910	2,905	2,929	2,909	2.21	144	12M	36B
1404/11/08	2,810	2,810	2,879	2,846	1.64	517	65M	186B
1404/11/07	2,779	2,779	2,830	2,800	(2.23)	1,712	348M	975B
1404/11/05	2,864	2,864	2,940	2,864	(2.98)	1,038	207M	592B
1404/11/04	2,985	2,896	2,985	2,952	(1.11)	76	5M	15B
1404/11/01	3,000	2,967	3,027	2,985	0.34	409	41M	123B
1404/10/30	3,000	2,900	3,020	2,975	0.40	520	52M	154B
1404/10/29	2,950	2,900	2,998	2,963	0.95	258	23M	68B
1404/10/24	2,925	2,925	3,020	2,935	(2.65)	361	47M	139B
1404/10/22	2,938	2,938	3,025	3,015	2.62	185	12M	36B
1404/10/21	2,929	2,898	3,045	2,938	(1.64)	648	45M	131B
1404/10/20	2,986	2,986	2,999	2,987	(2.96)	480	62M	187B
1404/10/17	3,149	3,040	3,149	3,078	(1.79)	336	30M	91B
1404/10/16	3,134	3,110	3,134	3,134	2.99	271	25M	78B
1404/10/15	3,049	3,000	3,049	3,043	2.77	239	22M	65B
1404/10/14	2,977	2,939	3,050	2,961	(0.54)	607	33M	99B
1404/10/10	2,940	2,920	3,000	2,977	1.57	460	35M	105B
1404/10/09	2,929	2,929	2,954	2,931	(2.91)	534	49M	143B
1404/10/08	3,090	3,005	3,125	3,019	(2.52)	876	78M	236B
1404/10/07	3,102	3,080	3,140	3,097	(1.43)	874	74M	228B
1404/10/06	3,127	3,100	3,175	3,142	1.81	581	31M	96B
1404/10/03	3,067	3,066	3,115	3,086	1.75	216	12M	38B
1404/10/02	3,088	3,008	3,088	3,033	(1.43)	171	12M	35B
1404/10/01	3,090	3,000	3,095	3,077	(0.29)	694	57M	176B
1404/09/30	3,100	3,060	3,100	3,086	1.31	118	5M	16B
1404/09/26	2,995	2,995	3,081	3,046	(0.36)	269	13M	41B
1404/09/25	3,060	3,000	3,129	3,057	(0.68)	550	44M	136B
1404/09/24	3,062	3,032	3,120	3,078	1.05	489	31M	96B
1404/09/23	3,100	3,036	3,100	3,046	(2.65)	983	93M	283B
1404/09/22	3,210	3,106	3,210	3,129	0.26	188	11M	34B
1404/09/19	3,160	3,050	3,204	3,121	(0.48)	562	48M	149B
1404/09/18	3,180	3,098	3,180	3,136	1.26	453	23M	72B
1404/09/17	3,097	3,097	3,097	3,097	2.99	462	63M	196B
1404/09/15	3,008	2,946	3,008	3,007	2.94	605	52M	156B
1404/09/12	2,876	2,870	2,941	2,921	2.28	581	54M	158B
1404/09/11	2,907	2,820	2,935	2,856	(1.75)	514	49M	139B
1404/09/09	2,906	2,904	2,940	2,907	0.03	60	2M	7B
1404/09/08	2,987	2,890	2,987	2,906	(1.36)	216	17M	51B
1404/09/02	2,958	2,920	2,970	2,946	(0.41)	192	20M	58B
1404/09/01	2,970	2,930	2,980	2,958	(0.17)	316	18M	53B
1404/08/28	3,028	2,939	3,028	2,963	(0.44)	361	22M	66B
1404/08/27	3,000	2,965	3,007	2,976	(0.77)	280	16M	46B
1404/08/26	3,000	2,990	3,018	2,999	0.50	396	27M	82B
1404/08/25	2,980	2,970	3,024	2,984	0.13	392	24M	72B
1404/08/24	3,000	2,968	3,000	2,980	(0.27)	359	25M	74B
1404/08/21	3,000	2,984	3,050	2,988	0.07	289	26M	77B
1404/08/20	3,029	2,975	3,029	2,986	(0.37)	376	33M	98B
1404/08/19	2,997	2,980	3,030	2,997	0.07	496	43M	127B
1404/08/18	3,100	2,960	3,100	2,995	(1.8)	406	29M	86B
1404/08/17	3,047	3,030	3,118	3,050	0.30	404	20M	60B
1404/08/14	3,036	3,000	3,069	3,041	(1.36)	870	101M	307B
1404/08/13	3,130	3,070	3,130	3,083	(0.1)	682	53M	165B
1404/08/12	3,150	3,077	3,161	3,086	(2.71)	1,476	139M	428B
1404/08/11	3,161	3,112	3,217	3,172	(0.16)	259	14M	44B
1404/08/07	3,270	3,160	3,270	3,177	(2.19)	76	5M	15B
1404/08/06	3,239	3,200	3,283	3,248	0.59	674	50M	163B
1404/08/05	3,275	3,173	3,275	3,229	1.29	514	24M	78B
1404/08/04	3,189	3,120	3,189	3,188	2.94	817	80M	257B
1404/08/03	3,119	3,050	3,128	3,097	1.98	763	45M	141B
1404/07/30	3,060	3,050	3,083	3,037	0.10	196	15M	45B
1404/07/29	3,010	2,983	3,012	3,034	(0.1)	224	12M	37B
1404/07/28	2,992	2,985	3,029	3,037	(0.36)	552	39M	117B
1404/07/27	3,040	3,001	3,058	3,048	(0.33)	867	50M	152B
1404/07/26	3,050	3,025	3,149	3,058	(0.49)	1,814	169M	516B
1404/07/23	3,041	3,041	3,130	3,073	(1.98)	672	52M	159B
1404/07/22	3,148	3,051	3,148	3,135	2.55	1,224	128M	402B
1404/07/21	3,057	3,057	3,057	3,057	3.00	360	57M	175B
1404/07/20	2,969	2,931	2,969	2,968	2.95	679	69M	206B
1404/07/19	2,887	2,841	2,887	2,883	2.85	419	47M	135B
1404/07/16	2,845	2,788	2,845	2,803	(0.11)	118	8M	22B
1404/07/15	2,823	2,798	2,840	2,806	0.43	476	38M	107B
1404/07/14	2,845	2,778	2,845	2,794	(0.82)	919	93M	260B
1404/07/13	2,832	2,786	2,908	2,817	(0.32)	875	68M	192B
1404/07/12	2,826	2,801	2,826	2,826	2.99	871	107M	303B
1404/07/09	2,730	2,675	2,753	2,744	2.66	871	108M	296B
1404/07/08	2,673	2,670	2,673	2,673	2.97	824	128M	343B
1404/06/29	2,595	2,595	2,608	2,596	(2.95)	1,134	180M	467B
1404/06/26	2,721	2,671	2,725	2,675	(2.83)	1,523	218M	584B
1404/06/25	2,790	2,705	2,824	2,753	(0.54)	583	38M	104B
1404/06/24	2,768	2,730	2,768	2,768	2.98	904	129M	357B
1404/06/23	2,696	2,631	2,696	2,688	2.67	507	64M	173B
1404/06/18	2,620	2,600	2,631	2,618	0.08	523	80M	211B
1404/06/17	2,629	2,606	2,640	2,616	0.69	609	56M	146B
1404/06/16	2,617	2,588	2,617	2,598	(0.88)	720	96M	249B
1404/06/15	2,637	2,580	2,660	2,621	(0.61)	1,346	202M	531B
1404/06/12	2,660	2,627	2,680	2,637	(0.11)	518	42M	111B
1404/06/11	2,640	2,625	2,670	2,640	0.38	1,151	161M	424B
1404/06/09	2,676	2,611	2,676	2,630	0.96	353	29M	78B
1404/06/05	2,600	2,590	2,600	2,605	(0.23)	102	15M	40B
1404/06/04	2,615	2,598	2,618	2,611	(0.42)	1,338	183M	478B
1404/06/03	2,630	2,610	2,630	2,622	0.15	1,431	216M	566B
1404/06/01	2,644	2,600	2,644	2,618	(0.19)	702	89M	232B
1404/05/29	2,623	2,620	2,641	2,623	0.08	680	72M	188B
1404/05/28	2,670	2,570	2,670	2,621	(0.46)	819	94M	246B
1404/05/27	2,685	2,628	2,685	2,633	0.19	915	95M	250B
1404/05/26	2,600	2,595	2,669	2,628	0.77	663	53M	138B
1404/05/25	2,600	2,595	2,625	2,608	(0.69)	1,009	121M	317B
1404/05/22	2,660	2,587	2,660	2,626	(1.5)	2,050	266M	699B
1404/05/21	2,652	2,597	2,707	2,666	1.41	1,596	127M	338B
1404/05/20	2,627	2,627	2,669	2,629	(2.92)	3,157	391M	1T
1404/05/19	2,779	2,660	2,824	2,708	(1.24)	2,525	297M	805B
1404/05/18	2,740	2,703	2,748	2,742	2.77	1,067	109M	300B
1404/05/14	2,670	2,621	2,670	2,668	2.89	2,352	278M	743B
1404/05/13	2,593	2,577	2,593	2,593	2.98	1,205	188M	487B
1404/05/12	2,518	2,491	2,518	2,518	2.99	801	97M	244B
1404/05/11	2,450	2,387	2,454	2,445	2.60	3,087	209M	510B
1404/05/08	2,276	2,276	2,416	2,383	1.58	6,119	527M	1T
1404/03/11	7,780	7,740	7,960	7,930	2.59	760	44M	349B
1404/03/10	7,850	7,670	7,850	7,730	0.0	1,136	48M	374B
1404/03/07	7,900	7,670	7,900	7,730	(0.26)	1,146	62M	480B
1404/03/06	7,560	7,560	7,770	7,750	2.65	1,190	84M	651B
1404/03/05	7,700	7,520	7,700	7,550	0.40	219	6M	48B
1404/03/04	7,580	7,450	7,690	7,520	(0.66)	1,581	91M	686B
1404/03/03	7,690	7,420	7,690	7,570	0.66	701	31M	232B
1404/02/31	7,520	7,520	7,650	7,520	(2.97)	916	58M	435B
1404/02/30	7,920	7,740	7,920	7,750	(2.76)	328	15M	119B
1404/02/29	8,100	7,640	8,100	7,970	1.27	1,587	70M	557B
1404/02/28	7,860	7,740	7,880	7,870	2.74	426	16M	124B
1404/02/27	7,640	7,640	7,750	7,660	(2.67)	2,724	160M	1T
1404/02/24	7,950	7,490	7,950	7,870	1.94	4,701	232M	2T
1404/02/23	7,790	7,790	7,790	7,720	1.98	121	11M	87B
1404/02/22	7,660	7,660	7,660	7,570	1.75	95	10M	78B
1404/02/21	7,480	7,480	7,480	7,440	2.34	172	14M	103B
1404/02/20	7,340	7,340	7,340	7,270	1.96	122	11M	82B
1404/02/17	7,210	7,210	7,210	7,130	1.86	125	12M	86B
1404/02/16	7,080	7,080	7,080	7,000	1.74	95	11M	79B
1404/02/15	6,910	6,910	6,910	6,880	2.53	142	16M	111B
1404/02/14	6,790	6,790	6,790	6,710	1.67	112	11M	76B
1404/02/13	6,600	6,400	6,600	6,600	2.96	297	21M	138B
1404/02/10	6,450	6,450	6,450	6,410	2.23	128	16M	104B
1404/02/09	6,360	6,360	6,360	6,270	1.46	85	10M	65B
1404/02/08	6,270	6,270	6,270	6,180	1.48	85	10M	65B
1404/02/07	6,070	5,950	6,100	6,090	2.70	287	21M	129B
1404/02/06	5,990	5,780	5,990	5,930	1.89	1,170	70M	417B
1404/02/03	5,870	5,870	5,870	5,820	2.11	111	15M	90B
1404/02/02	5,780	5,780	5,780	5,700	1.42	127	12M	68B
1404/02/01	5,660	5,660	5,660	5,620	2.18	152	17M	95B
1404/01/31	5,560	5,560	5,560	5,500	1.85	112	14M	76B
1404/01/30	5,480	5,480	5,480	5,400	1.43	118	11M	62B
1404/01/27	5,417	5,417	5,417	5,324	1.22	100	10M	55B
1404/01/26	5,323	5,323	5,323	5,260	1.78	146	15M	79B
1404/01/25	5,194	5,194	5,194	5,168	2.48	142	21M	107B
1404/01/24	5,069	5,069	5,069	5,043	2.46	138	21M	104B
1404/01/23	4,945	4,945	4,945	4,922	2.52	159	21M	104B
1404/01/20	4,888	4,888	4,888	4,801	1.16	93	10M	49B
1404/01/19	4,831	4,831	4,831	4,746	1.17	96	10M	50B
1404/01/18	4,699	4,603	4,739	4,691	1.96	408	20M	95B
1404/01/17	4,601	4,601	4,720	4,601	0.15	78	2M	11B
1404/01/10	4,600	4,536	4,674	4,594	1.23	424	20M	90B
1404/01/09	4,532	4,528	4,550	4,538	0.0	307	9M	42B
1404/01/06	4,540	4,403	4,666	4,538	(0.02)	370	10M	47B
1404/01/05	4,671	4,533	4,671	4,539	0.07	139	3M	15B
1403/12/28	4,481	4,481	4,582	4,536	(1.8)	298	16M	72B
1403/12/27	4,626	4,488	4,764	4,619	(0.15)	324	13M	60B
1403/12/26	4,735	4,620	4,735	4,626	0.61	129	6M	26B
1403/12/13	4,440	4,440	4,707	4,598	0.61	288	8M	37B
1403/11/29	4,540	4,540	4,800	4,570	(2.35)	386	23M	106B
1403/11/28	4,630	4,628	4,669	4,680	(1.91)	241	16M	73B
1403/11/27	4,848	4,702	4,860	4,771	(1.57)	337	16M	74B
1403/11/21	4,937	4,796	4,937	4,847	1.11	335	11M	52B
1403/11/17	4,898	4,777	4,898	4,794	0.80	266	7M	35B
1403/11/16	4,870	4,760	4,876	4,756	0.46	134	4M	21B
1403/11/15	4,872	4,733	4,873	4,734	0.04	63	1M	7B
1403/11/14	4,750	4,696	4,834	4,732	0.81	277	8M	39B
1403/11/13	4,755	4,690	4,810	4,694	0.06	280	6M	26B
1403/11/10	4,700	4,652	4,795	4,691	0.06	166	6M	26B
1403/11/07	4,750	4,672	4,760	4,688	0.09	141	6M	30B
1403/11/06	4,677	4,676	4,761	4,684	0.15	273	9M	44B
1403/11/03	4,680	4,535	4,770	4,677	0.04	499	20M	94B
1403/11/02	4,750	4,583	4,800	4,675	(1.04)	1,058	57M	266B
1403/11/01	4,750	4,500	4,750	4,724	2.43	1,021	55M	258B
1403/10/30	4,620	4,620	4,620	4,612	2.81	342	25M	117B
1403/10/29	4,561	4,561	4,561	4,486	1.29	215	12M	53B
1403/10/26	4,480	4,480	4,480	4,429	1.82	203	17M	75B
1403/10/22	4,473	4,473	4,473	4,350	0.16	43	2M	7B
1403/10/19	4,462	4,462	4,462	4,343	0.23	66	2M	9B
1403/10/18	4,456	4,456	4,456	4,333	0.14	55	1M	6B
1403/10/17	4,449	4,449	4,449	4,327	0.16	63	1M	6B
1403/10/16	4,434	4,434	4,434	4,320	0.35	137	3M	14B
1403/10/15	4,416	4,416	4,416	4,305	0.40	111	4M	17B
1403/10/12	4,400	4,400	4,400	4,288	0.37	108	4M	16B
1403/10/11	4,398	4,398	4,398	4,272	0.05	37	468K	2B
1403/10/10	4,331	4,212	4,331	4,270	1.55	313	15M	64B
1403/10/09	4,284	4,284	4,284	4,205	1.08	153	10M	45B
1403/10/08	4,276	4,276	4,276	4,160	0.19	59	2M	8B
1403/10/05	4,265	4,265	4,265	4,152	0.27	81	3M	11B
1403/10/04	4,214	4,214	4,214	4,141	1.20	221	12M	51B
1403/10/03	4,205	4,171	4,205	4,092	0.22	96	2M	9B
1403/10/02	4,055	4,050	4,171	4,083	0.81	329	11M	45B
1403/10/01	4,142	4,030	4,142	4,050	0.70	122	7M	29B
1403/09/28	4,103	4,100	4,103	4,022	0.95	177	10M	41B
1403/09/27	4,068	3,951	4,068	3,984	0.86	293	9M	38B
1403/09/26	4,020	3,957	4,020	3,950	1.20	267	13M	52B
1403/09/25	3,999	3,999	3,999	3,903	0.52	149	5M	22B
1403/09/24	3,967	3,858	3,967	3,883	0.80	314	9M	36B
1403/09/21	3,852	3,849	3,887	3,852	0.0	449	30M	116B
1403/09/20	3,869	3,844	3,950	3,852	0.03	55	2M	6B
1403/09/18	3,853	3,810	3,889	3,851	(0.1)	157	8M	31B
1403/09/17	3,856	3,853	3,893	3,855	0.0	567	57M	221B
1403/09/14	3,856	3,854	3,888	3,855	0.03	319	18M	68B
1403/09/13	3,856	3,850	3,940	3,854	0.05	466	37M	142B
1403/09/12	3,855	3,846	3,919	3,852	0.21	199	5M	20B
1403/09/11	3,846	3,843	3,861	3,844	0.0	113	5M	19B
1403/09/10	3,910	3,843	3,910	3,844	0.03	252	13M	48B
1403/09/07	3,844	3,840	3,913	3,843	0.03	353	20M	77B
1403/09/06	3,855	3,731	3,951	3,842	0.03	482	17M	66B
1403/09/05	3,948	3,870	3,948	3,841	0.16	113	2M	10B
1403/09/04	3,889	3,827	3,889	3,835	0.24	529	33M	126B
1403/09/03	3,820	3,805	3,900	3,826	(0.03)	271	8M	30B
1403/08/30	3,826	3,825	3,880	3,827	0.05	181	8M	31B
1403/08/29	3,823	3,820	3,932	3,825	0.16	204	9M	34B
1403/08/28	3,730	3,730	3,899	3,819	0.45	263	11M	41B
1403/08/27	3,860	3,770	3,860	3,802	0.18	311	17M	65B
1403/08/26	3,860	3,810	3,889	3,795	0.37	283	8M	30B
1403/08/23	3,883	3,774	3,885	3,781	0.24	162	4M	16B
1403/08/22	3,848	3,637	3,854	3,772	0.80	565	25M	96B
1403/08/21	3,761	3,612	3,761	3,742	2.46	686	36M	137B
1403/08/20	3,724	3,702	3,724	3,652	1.00	187	11M	42B
1403/08/16	3,525	3,525	3,690	3,616	(0.11)	258	13M	45B
1403/08/15	3,535	3,530	3,684	3,620	(0.39)	275	11M	38B
1403/08/14	3,556	3,556	3,750	3,634	(0.71)	282	12M	42B
1403/08/13	3,578	3,578	3,742	3,660	(0.76)	294	11M	38B
1403/08/12	3,706	3,687	3,749	3,688	(2.97)	733	50M	183B
1403/08/09	3,797	3,797	3,870	3,801	(2.89)	517	30M	113B
1403/08/08	3,999	3,913	3,999	3,914	(2.97)	694	56M	220B
1403/08/07	4,114	3,876	4,114	4,034	0.98	874	35M	142B
1403/08/06	4,039	4,039	4,039	3,995	1.86	202	19M	77B
1403/08/02	3,967	3,790	3,973	3,922	1.66	1,077	52M	203B
1403/08/01	3,864	3,800	3,864	3,858	2.83	538	31M	121B
1403/07/30	3,781	3,671	3,781	3,752	2.21	1,001	75M	282B
1403/07/29	3,720	3,578	3,739	3,671	1.10	881	45M	167B
1403/07/28	3,690	3,527	3,720	3,631	(0.14)	467	18M	65B
1403/07/25	3,558	3,558	3,699	3,636	0.03	552	26M	96B
1403/07/24	3,619	3,619	3,729	3,635	(2.55)	1,539	106M	386B
1403/07/23	3,819	3,730	3,819	3,730	(2.99)	818	68M	252B
1403/07/22	3,881	3,731	3,881	3,845	2.04	2,415	179M	689B
1403/07/21	3,823	3,823	3,823	3,768	1.51	194	16M	62B
1403/07/18	3,712	3,710	3,712	3,712	0.98	483	40M	148B
1403/07/17	3,677	3,610	3,677	3,676	0.96	2,989	307M	1T
1403/07/16	3,652	3,652	3,652	3,641	0.69	253	24M	86B
1403/07/15	3,616	3,616	3,616	3,616	0.98	391	34M	124B
1403/07/14	3,581	3,581	3,581	3,581	0.99	405	34M	123B
1403/07/11	3,546	3,546	3,546	3,546	1.00	297	36M	129B
1403/07/10	3,516	3,516	3,516	3,511	0.83	384	30M	107B
1403/07/09	3,482	3,482	3,482	3,482	0.99	432	38M	134B
1403/07/08	3,448	3,448	3,448	3,448	1.00	421	36M	125B
1403/07/07	3,414	3,414	3,414	3,414	0.98	442	35M	120B
1403/07/04	3,463	3,463	3,463	3,381	0.54	109	7M	23B
1403/07/03	3,457	3,457	3,457	3,363	0.18	44	2M	8B
1403/07/02	3,449	3,449	3,449	3,357	0.24	77	3M	10B
1403/07/01	3,445	3,445	3,445	3,349	0.12	34	1M	5B
1403/06/28	3,437	3,437	3,437	3,345	0.24	62	3M	10B
1403/06/27	3,391	3,391	3,391	3,337	1.34	210	17M	57B
1403/06/26	3,320	3,320	3,320	3,293	2.14	340	27M	90B
1403/06/25	3,305	3,305	3,305	3,224	0.47	123	6M	19B
1403/06/24	3,284	3,210	3,284	3,209	0.63	212	9M	31B
1403/06/21	3,279	3,279	3,279	3,189	0.16	37	2M	6B
1403/06/20	3,273	3,273	3,273	3,184	0.19	61	2M	8B
1403/06/19	3,269	3,269	3,269	3,178	0.13	52	2M	6B
1403/06/18	3,255	3,255	3,255	3,174	0.41	86	5M	17B
1403/06/17	3,250	3,249	3,250	3,161	0.16	77	2M	7B
1403/06/11	3,205	3,190	3,205	3,156	0.41	212	8M	27B
1403/06/10	3,196	3,190	3,196	3,143	0.29	133	6M	18B
1403/06/07	3,187	3,180	3,189	3,134	0.22	108	5M	14B
1403/06/06	3,177	3,165	3,177	3,127	0.39	162	8M	25B
1403/06/05	3,173	3,163	3,174	3,115	0.10	52	2M	6B
1403/05/31	3,167	3,132	3,168	3,112	0.19	204	5M	17B
1403/05/30	3,160	3,138	3,160	3,106	0.23	184	5M	15B
1403/05/29	3,152	3,126	3,152	3,099	0.26	239	8M	25B
1403/05/28	3,145	3,144	3,145	3,091	0.23	131	4M	14B
1403/05/27	3,134	3,130	3,136	3,084	0.29	209	6M	18B
1403/05/24	3,094	3,079	3,094	3,075	0.36	394	16M	49B
1403/05/23	3,064	3,063	3,064	3,064	0.99	892	73M	224B
1403/05/22	3,060	3,060	3,060	3,034	0.13	96	6M	18B
1403/05/21	3,055	3,055	3,055	3,030	0.17	124	7M	22B
1403/05/20	3,020	3,010	3,050	3,025	0.17	407	33M	101B
1403/04/27	15,930	15,600	15,980	15,970	2.90	2,081	101M	2T
1403/04/24	15,730	14,850	15,730	15,520	1.50	1,211	51M	797B
1403/04/23	15,290	15,280	15,300	15,290	2.89	439	14M	214B
1403/04/20	14,820	14,820	14,870	14,860	2.91	457	13M	193B
1403/04/19	14,410	13,920	14,750	14,440	0.70	538	16M	234B
1403/04/18	14,640	13,910	14,640	14,340	0.0	501	7M	100B
1403/04/17	14,420	14,040	14,430	14,340	2.36	416	13M	188B
1403/04/16	14,020	13,990	14,020	14,010	2.86	412	6M	84B
1403/04/13	13,580	13,490	13,680	13,620	2.48	329	4M	54B
1403/04/12	13,060	13,060	13,400	13,290	2.15	411	5M	68B
1403/04/11	12,990	12,940	13,100	13,010	1.64	622	7M	90B
1403/04/10	12,890	12,780	12,890	12,800	(2.81)	178	3M	40B
1403/04/06	13,200	13,120	13,230	13,170	1.15	240	3M	37B
1403/04/04	13,040	12,960	13,080	13,020	0.70	285	5M	64B
1403/04/03	12,890	12,830	13,110	12,930	0.08	509	7M	93B
1403/04/02	12,820	12,820	13,000	12,920	(0.54)	230	5M	58B
1403/03/30	13,160	12,890	13,210	12,990	(1.22)	383	6M	75B
1403/03/29	13,260	13,090	13,260	13,150	1.15	462	5M	72B
1403/03/27	12,990	12,960	13,040	13,000	1.40	535	7M	88B
1403/03/26	12,850	12,750	12,890	12,820	1.34	429	5M	65B
1403/03/23	12,650	12,590	12,700	12,650	1.44	415	6M	72B
1403/03/22	12,500	12,380	12,520	12,470	1.55	573	8M	101B
1403/03/21	12,300	12,040	12,300	12,280	1.82	213	4M	49B
1403/03/20	12,000	11,990	12,070	12,060	1.86	288	4M	44B
1403/03/19	11,860	11,770	11,920	11,840	1.28	391	5M	58B
1403/03/16	11,600	11,600	11,710	11,690	1.74	391	7M	81B
1403/03/13	11,600	11,370	11,720	11,490	(0.95)	498	7M	83B
1403/03/12	11,620	11,510	11,800	11,600	(1.19)	497	7M	79B
1403/03/09	11,670	11,650	11,990	11,740	(0.51)	341	4M	44B
1403/03/08	11,760	11,760	12,010	11,800	(1.67)	552	10M	116B
1403/03/07	12,000	12,000	12,000	12,000	(1.96)	15	96K	1B
1403/03/06	12,240	12,240	12,240	12,240	(1.92)	22	141K	2B
1403/03/05	12,480	12,480	12,480	12,480	(1.96)	10	153K	2B
1403/03/01	12,730	12,730	12,730	12,730	(1.93)	7	109K	1B
1403/02/30	12,980	12,980	12,980	12,980	(2.99)	54	1M	17B
1403/02/29	13,510	13,080	13,510	13,380	(0.74)	160	2M	32B
1403/02/17	13,500	13,410	13,520	13,480	2.59	724	11M	143B
1403/02/16	13,000	13,000	13,150	13,140	2.90	574	9M	123B
1403/02/12	12,320	12,320	12,910	12,770	1.83	381	5M	59B
1403/02/11	12,630	12,450	12,650	12,540	0.48	206	3M	34B
1403/02/10	12,500	12,270	12,700	12,480	(0.64)	315	3M	41B
1403/02/09	12,610	12,330	12,660	12,560	0.40	296	4M	44B
1403/02/08	12,710	12,200	12,880	12,510	(0.48)	481	5M	63B
1403/02/05	12,610	12,460	12,970	12,570	(1.49)	450	4M	56B
1403/02/04	12,750	12,730	13,350	12,760	(2.74)	483	8M	100B
1403/02/03	13,120	13,050	13,700	13,120	(2.45)	487	12M	157B
1403/02/02	13,470	13,270	13,470	13,450	2.83	236	4M	60B
1403/01/29	13,080	13,080	13,080	13,080	(0.98)	56	1M	14B
1403/01/28	13,210	13,210	13,210	13,210	(0.97)	37	2M	27B
1403/01/27	13,210	13,210	13,470	13,340	0.0	424	7M	90B
1403/01/26	13,340	13,340	13,340	13,340	(0.97)	16	142K	2B
1403/01/25	13,470	13,470	13,470	13,470	(2.95)	77	2M	22B
1403/01/21	13,690	13,690	14,010	13,880	1.98	387	4M	60B
1403/01/20	13,550	13,000	13,690	13,610	2.33	260	3M	44B
1403/01/19	12,670	12,670	13,410	13,300	2.15	531	8M	105B
1403/01/18	13,390	12,990	13,390	13,020	(2.76)	366	4M	54B
1403/01/15	13,340	13,240	13,650	13,390	(1.83)	606	7M	90B
1403/01/14	13,640	13,640	13,970	13,640	(2.99)	509	11M	146B
1403/01/11	13,950	13,800	14,300	14,060	0.57	946	9M	132B
1403/01/08	14,020	13,310	14,020	13,980	2.64	3,437	73M	1T
1403/01/07	13,620	13,620	13,620	13,620	2.95	53	492K	7B
1403/01/06	13,230	13,230	13,230	13,230	2.96	60	1M	14B
1403/01/05	12,850	12,850	12,850	12,850	2.96	40	611K	8B
1402/12/28	12,480	12,480	12,480	12,480	2.97	63	3M	38B
1402/12/27	12,120	12,120	12,120	12,120	2.97	102	3M	31B
1402/12/26	11,750	11,750	11,900	11,770	(0.42)	68	1M	15B
1402/12/23	11,980	11,740	12,000	11,820	(2.31)	666	11M	128B
1402/12/22	12,150	11,840	12,150	12,100	(0.41)	605	5M	61B
1402/12/21	12,250	11,900	12,400	12,150	(0.82)	595	8M	97B
1402/12/20	12,290	12,220	12,300	12,250	0.16	212	3M	39B
1402/12/16	12,230	12,200	12,330	12,230	0.0	143	2M	27B
1402/12/14	12,190	12,180	12,280	12,230	0.08	413	6M	69B
1402/12/13	12,390	12,190	12,390	12,220	0.16	248	4M	55B
1402/12/12	12,200	11,950	12,250	12,200	2.52	50	921K	11B
1402/12/09	11,910	11,800	12,150	11,900	(0.17)	287	4M	51B
1402/12/08	11,960	11,800	12,000	11,920	(0.83)	367	5M	59B
1402/12/07	12,010	11,760	12,050	12,020	(0.5)	328	6M	77B
1402/12/02	12,420	12,060	12,420	12,080	(2.82)	619	25M	307B
1402/12/01	12,500	12,190	12,540	12,430	(0.56)	375	6M	80B
1402/11/30	12,770	12,290	12,770	12,500	(0.56)	539	8M	99B
1402/11/29	12,540	12,470	12,770	12,570	0.08	175	3M	37B
1402/11/24	12,600	12,230	12,850	12,560	0.08	310	6M	73B
1402/11/23	12,450	12,450	12,700	12,550	1.70	276	4M	55B
1402/11/21	12,350	12,200	12,600	12,340	(0.56)	406	7M	89B
1402/11/18	12,520	12,200	12,580	12,410	(0.8)	490	7M	82B
1402/11/17	12,660	12,320	12,660	12,510	(1.11)	575	13M	161B
1402/11/16	12,770	12,450	12,800	12,650	(0.47)	441	7M	90B
1402/11/15	12,760	12,680	12,760	12,710	0.16	254	4M	55B
1402/11/11	12,740	12,500	12,800	12,690	(0.39)	581	9M	117B
1402/11/10	12,750	12,510	12,800	12,740	0.08	301	7M	88B
1402/11/09	12,870	12,390	12,870	12,730	(0.31)	553	11M	143B
1402/11/08	12,790	12,610	12,950	12,770	1.51	315	4M	47B
1402/11/07	12,680	12,420	12,790	12,580	(0.47)	465	5M	63B
1402/11/04	12,930	12,420	12,930	12,640	(0.24)	688	11M	133B
1402/11/03	12,840	12,570	12,840	12,670	0.72	579	7M	94B
1402/10/26	12,930	12,550	12,930	12,580	(2.71)	619	15M	189B
1402/10/25	12,890	12,820	13,140	12,930	0.39	251	3M	39B
1402/10/23	13,110	12,720	13,250	12,880	(0.77)	347	3M	40B
1402/10/20	13,250	12,810	13,250	12,980	0.23	563	8M	108B
1402/10/19	12,610	12,610	12,990	12,950	2.61	797	10M	130B
1402/10/18	12,620	12,510	12,720	12,620	0.24	181	2M	22B
1402/10/17	12,810	12,480	12,850	12,590	0.88	304	4M	50B
1402/10/16	12,510	12,380	12,730	12,480	(0.4)	419	5M	61B
1402/10/13	12,520	12,470	12,930	12,530	(1.34)	284	5M	59B
1402/10/12	13,000	12,620	13,000	12,700	(2.38)	243	7M	90B
1402/10/11	13,010	13,010	13,170	13,010	(2.98)	569	11M	137B
1402/10/10	13,610	13,220	13,610	13,410	(1.54)	269	6M	80B
1402/10/09	13,690	13,370	13,710	13,620	2.25	488	8M	103B
1402/10/06	13,000	13,000	13,360	13,320	2.62	397	7M	92B
1402/10/05	12,950	12,930	13,050	12,980	0.46	253	3M	36B
1402/10/04	12,940	12,560	13,000	12,920	(0.08)	656	7M	94B
1402/10/03	13,000	12,850	13,020	12,930	0.47	247	2M	29B
1402/10/02	12,870	12,870	12,870	12,870	2.96	224	4M	51B
1402/09/29	12,220	12,210	12,570	12,500	2.38	319	5M	58B
1402/09/28	12,300	12,080	12,450	12,210	0.33	551	9M	114B
1402/09/27	12,450	12,030	12,450	12,170	0.0	402	10M	120B
1402/09/22	12,180	12,130	12,350	12,170	0.25	322	4M	49B
1402/09/21	12,200	12,100	12,220	12,140	(1.54)	441	5M	67B
1402/09/20	12,490	12,300	12,490	12,330	0.49	166	2M	25B
1402/09/15	12,520	12,150	12,640	12,270	(2.0)	561	6M	72B
1402/09/14	12,850	12,360	12,850	12,520	(1.73)	682	9M	119B
1402/09/13	12,900	12,500	12,950	12,740	(0.08)	478	6M	80B
1402/09/12	12,980	12,590	12,990	12,750	(1.7)	679	14M	177B
1402/09/11	13,050	12,780	13,100	12,970	(0.54)	556	9M	112B
1402/09/08	13,010	12,920	13,180	13,040	0.77	449	9M	119B
1402/09/07	13,010	12,870	13,010	12,940	0.08	383	6M	80B
1402/09/06	12,750	12,610	13,010	12,930	1.97	281	5M	64B
1402/09/05	12,710	12,640	12,830	12,680	0.24	323	5M	66B
1402/09/04	12,700	12,340	12,980	12,650	(0.47)	503	9M	119B
1402/09/01	12,710	12,650	12,900	12,710	0.32	302	5M	58B
1402/08/30	12,470	12,360	12,780	12,670	2.10	399	5M	66B
1402/08/29	12,830	12,190	12,830	12,410	(1.19)	409	6M	69B
1402/08/28	12,480	12,440	12,680	12,560	1.05	181	2M	30B
1402/08/27	12,510	12,290	12,670	12,430	(1.82)	386	5M	61B
1402/08/24	12,940	12,530	13,070	12,660	(1.94)	407	7M	83B
1402/08/23	13,070	12,670	13,100	12,910	(0.23)	378	5M	64B
1402/08/22	12,660	12,640	13,010	12,940	2.37	493	8M	110B
1402/08/21	12,910	12,530	13,000	12,640	(2.09)	580	8M	100B
1402/08/20	12,800	12,790	13,200	12,910	(2.05)	552	8M	99B
1402/08/17	12,950	12,950	13,240	13,180	2.49	652	10M	130B
1402/08/16	12,600	12,600	12,920	12,860	2.47	350	7M	88B
1402/08/15	12,790	12,440	12,790	12,550	0.40	148	3M	32B
1402/08/13	12,160	12,160	12,670	12,500	1.54	518	9M	110B
1402/08/10	12,310	12,310	12,500	12,310	(2.99)	108	3M	32B
1402/08/09	12,840	12,610	13,000	12,690	(2.31)	510	9M	110B
1402/08/08	13,070	12,940	13,500	12,990	(2.55)	831	17M	224B
1402/08/07	13,300	13,300	13,590	13,330	(2.77)	423	11M	141B
1402/08/06	13,710	13,710	13,720	13,710	(2.97)	236	10M	131B
1402/08/03	14,130	14,080	14,300	14,130	(2.01)	667	13M	178B
1402/08/02	14,400	14,220	14,450	14,420	2.78	293	6M	82B
1402/07/29	13,960	13,950	14,260	14,030	0.57	341	5M	75B
1402/07/26	13,860	13,860	14,330	13,950	(1.41)	520	6M	88B
1402/07/25	13,870	13,860	14,230	14,150	2.39	442	7M	97B
1402/07/24	13,530	13,530	13,890	13,820	2.45	394	6M	79B
1402/07/23	13,470	13,470	13,900	13,490	(2.81)	535	13M	179B
1402/07/22	14,120	13,700	14,200	13,880	(1.7)	558	11M	159B
1402/07/19	14,040	14,000	14,350	14,120	1.29	486	6M	82B
1402/07/18	13,780	13,780	14,150	13,940	(1.69)	936	24M	330B
1402/07/17	14,180	14,180	14,180	14,180	(2.94)	132	6M	81B
1402/07/16	14,610	14,610	14,610	14,610	(2.99)	71	3M	50B
1402/07/15	15,250	14,800	15,290	15,060	(1.25)	1,218	22M	333B
1402/07/12	15,260	15,000	15,260	15,250	2.90	1,028	22M	340B
1402/07/10	14,530	14,530	14,960	14,820	2.00	499	8M	113B
1402/07/09	14,510	14,510	14,580	14,530	0.14	328	4M	55B
1402/07/08	14,610	14,210	14,610	14,510	0.14	1,117	18M	266B
1402/07/05	14,320	14,280	14,740	14,490	1.19	1,083	17M	241B
1402/07/04	14,400	13,600	14,430	14,320	2.21	1,979	33M	473B
1402/07/03	14,010	13,610	14,010	14,010	2.94	436	9M	127B
1402/06/22	13,610	13,520	13,610	13,610	2.95	566	18M	240B
1402/06/21	13,220	13,220	13,220	13,220	2.96	69	2M	27B
1402/06/20	12,840	12,840	12,840	12,840	2.97	143	4M	49B
1402/06/19	12,220	12,220	12,480	12,470	2.89	404	7M	85B
1402/06/18	12,170	11,870	12,240	12,120	1.93	932	15M	179B
1402/06/14	11,770	11,590	11,910	11,890	2.77	475	11M	126B
1402/06/13	11,250	11,250	11,620	11,570	2.48	910	27M	317B
1402/06/12	11,400	11,140	11,400	11,290	(1.48)	82	1M	16B
1402/06/11	11,390	11,240	11,690	11,460	(1.04)	397	6M	68B
1402/06/08	11,480	11,280	11,610	11,580	2.66	944	27M	312B
1402/06/07	10,960	10,800	11,300	11,280	2.73	482	21M	239B
1402/06/05	10,950	10,880	11,210	10,980	(2.05)	1,109	15M	165B
1402/06/04	11,170	10,840	11,420	11,210	0.36	1,048	14M	153B
1402/06/01	10,600	10,600	11,180	11,170	2.85	1,522	49M	552B
1402/05/31	11,190	10,840	11,380	10,860	(2.78)	985	33M	363B
1402/05/30	11,140	11,140	11,450	11,170	(2.7)	2,660	79M	883B
1402/05/29	11,480	11,480	11,480	11,480	(2.96)	32	1M	13B
1402/05/28	11,830	11,830	11,830	11,830	(2.95)	31	1M	15B
1402/05/25	12,190	12,190	12,190	12,190	(2.95)	46	2M	21B
1402/05/24	12,560	12,560	12,560	12,560	(2.94)	144	7M	87B
1402/05/23	12,940	12,940	12,940	12,940	(3.0)	124	6M	81B
1402/05/22	13,340	13,340	13,340	13,340	(2.98)	131	6M	74B
1402/05/21	13,750	13,750	13,750	13,750	(2.96)	43	1M	17B
1402/05/18	14,170	14,170	14,170	14,170	(2.95)	49	1M	19B
1402/05/17	14,600	14,600	14,600	14,600	(2.99)	32	1M	17B
1402/05/15	15,050	15,050	15,050	15,050	(2.97)	62	2M	23B
1402/05/14	15,510	15,510	15,510	15,510	(2.94)	112	3M	49B
1402/04/26	16,170	15,260	16,200	15,980	1.59	6,814	165M	3T
1402/04/25	15,730	15,730	15,730	15,730	2.95	325	9M	140B
1402/04/24	15,280	15,280	15,280	15,280	2.96	234	6M	93B
1402/04/21	14,840	14,840	14,840	14,840	2.98	401	12M	179B
1402/04/20	14,440	14,160	14,490	14,410	2.42	1,492	30M	427B
1402/04/19	13,980	13,760	14,120	14,070	2.63	718	12M	169B
1402/04/18	13,500	13,500	13,720	13,710	2.85	1,485	42M	578B
1402/04/17	13,400	12,950	13,600	13,330	0.76	401	9M	118B
1402/04/14	13,230	13,230	13,490	13,230	(0.53)	17	566K	7B
1402/04/13	13,410	13,230	13,630	13,300	(2.42)	1,263	20M	260B
1402/04/12	13,620	13,620	13,900	13,630	(2.92)	1,039	22M	297B
1402/04/11	14,070	14,020	14,480	14,040	(2.84)	442	9M	120B
1402/04/10	14,550	14,000	14,600	14,450	1.90	1,034	16M	230B
1402/04/07	13,560	13,560	14,310	14,180	2.01	841	14M	205B
1402/04/06	14,200	13,780	14,450	13,900	(2.11)	794	10M	144B
1402/04/05	14,420	13,720	14,430	14,200	0.64	1,168	14M	193B
1402/04/04	13,380	13,340	14,160	14,110	2.62	1,113	41M	578B
1402/03/30	13,660	13,450	14,080	13,750	0.59	560	9M	124B
1402/03/29	13,700	13,650	14,060	13,670	(2.84)	1,937	36M	494B
1402/03/28	14,490	14,060	14,490	14,070	(2.9)	559	15M	206B
1402/03/27	14,550	14,200	14,560	14,490	2.48	2,447	33M	484B
1402/03/24	14,360	13,930	14,790	14,140	14.96	4,264	82M	1T
1402/03/21	12,300	12,300	12,300	12,300	2.93	280	5M	57B
1402/03/20	11,950	11,950	11,950	11,950	2.93	71	2M	22B
1402/03/17	11,630	11,610	11,940	11,610	(2.93)	305	12M	145B
1402/03/16	12,450	11,910	12,450	11,960	(2.53)	788	20M	239B
1402/03/13	12,190	12,080	12,280	12,270	2.85	691	21M	258B
1402/03/10	11,910	11,770	12,300	11,930	(1.65)	1,053	21M	245B
1402/03/09	12,110	12,110	12,440	12,130	(2.8)	1,732	51M	621B
1402/03/08	12,600	12,440	13,190	12,480	(2.65)	1,130	30M	379B
1402/03/07	13,000	12,800	13,150	12,820	(2.81)	1,599	37M	480B
1402/03/06	13,210	12,910	13,210	13,190	2.81	3,200	71M	937B
1402/03/03	12,830	12,830	12,830	12,830	2.97	285	8M	100B
1402/03/02	12,540	12,190	12,930	12,460	(0.8)	1,409	55M	684B
1402/03/01	12,000	12,000	12,690	12,560	1.87	2,422	54M	680B
1402/02/31	12,100	12,080	12,460	12,330	20.76	4,376	139M	2T
1402/02/23	10,170	9,970	10,570	10,210	(0.58)	1,710	51M	525B
1402/02/20	10,680	10,060	10,680	10,270	(0.96)	2,504	93M	955B
1402/02/19	10,050	10,050	10,400	10,370	2.67	2,442	118M	1T
1402/02/18	10,270	10,040	10,270	10,100	(2.42)	2,095	70M	711B
1402/02/17	10,350	10,180	10,350	10,350	2.99	2,538	150M	2T
1402/02/16	10,180	10,180	10,180	10,050	1.62	176	4M	36B
1402/02/13	9,970	9,970	9,970	9,890	2.17	157	4M	44B
1402/02/12	9,820	9,820	9,820	9,680	1.47	132	3M	30B
1402/02/11	9,540	9,540	9,540	9,540	2.91	396	38M	362B
1402/02/10	9,270	9,270	9,270	9,270	3.00	689	67M	618B
1402/02/09	9,000	8,740	9,000	9,000	2.97	1,996	183M	2T
1402/02/06	8,740	8,740	8,740	8,740	2.94	402	23M	202B
1402/02/05	8,590	8,590	8,590	8,490	1.80	119	4M	33B
1402/02/04	8,390	8,390	8,390	8,340	2.33	184	5M	41B
1402/01/30	8,170	8,170	8,170	8,150	2.64	153	6M	47B
1402/01/29	8,020	8,020	8,020	7,940	1.93	127	4M	33B
1402/01/28	7,850	7,850	7,850	7,790	2.10	154	5M	36B
1402/01/27	7,690	7,690	7,690	7,630	2.14	163	5M	35B
1402/01/26	7,590	7,590	7,590	7,470	1.36	105	3M	21B
1402/01/20	7,370	7,370	7,370	7,370	2.93	235	13M	93B
1402/01/19	7,160	7,160	7,160	7,160	2.87	265	10M	71B
1402/01/16	6,980	6,820	6,980	6,960	2.65	381	8M	54B
1402/01/15	6,730	6,730	6,780	6,780	2.88	275	7M	44B
1402/01/14	6,500	6,350	6,620	6,590	2.49	334	6M	42B
1402/01/09	6,340	6,340	6,650	6,430	(1.53)	705	14M	89B
1402/01/08	6,550	6,430	6,780	6,530	(1.36)	525	8M	51B
1402/01/06	6,580	6,560	6,610	6,720	(0.59)	63	1M	9B
1402/01/05	6,700	6,600	6,720	6,760	(0.59)	72	2M	10B
1401/12/28	6,990	6,750	6,990	6,800	(2.16)	272	5M	34B
1401/12/27	7,010	6,780	7,030	6,950	1.76	577	11M	74B
1401/12/24	6,830	6,710	6,830	6,830	2.86	304	8M	54B
1401/12/23	6,680	6,670	6,680	6,640	2.31	181	5M	33B
1401/12/21	6,500	6,360	6,500	6,490	2.69	354	10M	66B
1401/12/20	6,250	6,190	6,330	6,320	2.76	374	10M	66B
1401/12/16	6,180	6,130	6,260	6,150	(2.54)	493	9M	55B
1401/12/15	6,210	6,180	6,330	6,310	(0.63)	96	2M	10B
1401/12/14	6,440	6,210	6,440	6,350	1.44	520	10M	62B
1401/12/13	5,990	5,990	6,330	6,260	1.79	334	8M	48B
1401/12/08	6,070	6,050	6,340	6,150	(1.13)	732	12M	72B
1401/12/07	6,350	6,130	6,430	6,220	(1.43)	1,321	30M	185B
1401/12/06	6,230	6,230	6,610	6,310	(1.71)	2,179	54M	341B
1401/12/03	6,330	6,330	6,330	6,420	(1.53)	113	3M	22B
1401/11/26	6,380	6,380	6,380	6,520	(0.76)	32	2M	10B
1401/11/25	6,380	6,380	6,380	6,570	0.0	6	142K	907M
1401/11/24	6,420	6,420	6,420	6,570	(0.61)	30	1M	9B
1401/11/23	6,470	6,470	6,470	6,610	(0.75)	36	2M	11B
1401/11/17	6,510	6,510	6,510	6,660	(0.75)	39	1M	9B
1401/11/16	6,550	6,550	6,550	6,710	(0.59)	30	1M	7B
1401/11/12	6,750	6,750	6,830	6,750	(2.88)	628	14M	94B
1401/11/11	6,960	6,610	6,970	6,950	2.66	1,331	35M	240B
1401/11/10	6,790	6,450	6,790	6,770	2.58	1,263	40M	272B
1401/11/09	6,810	6,430	6,810	6,600	(0.3)	3,058	106M	697B
1401/11/08	6,710	6,710	6,710	6,620	1.53	173	3M	23B
1401/11/05	6,560	6,560	6,560	6,520	2.35	161	5M	33B
1401/11/04	6,500	6,500	6,500	6,370	0.79	104	2M	12B
1401/11/03	6,430	6,430	6,430	6,320	1.12	99	2M	16B
1401/10/28	6,370	6,370	6,370	6,250	0.97	124	2M	14B
1401/10/27	6,190	6,190	6,190	6,190	3.00	150	6M	39B
1401/10/26	6,010	6,010	6,010	6,010	2.91	136	6M	38B
1401/10/20	5,980	5,980	5,980	5,840	0.52	79	1M	7B
1401/10/19	5,920	5,920	5,920	5,810	1.04	98	2M	13B
1401/10/18	5,850	5,850	5,850	5,750	1.23	101	3M	16B
1401/10/17	5,840	5,840	5,840	5,680	0.18	26	294K	2B
1401/10/14	5,790	5,790	5,790	5,670	0.71	67	2M	10B
1401/10/13	5,740	5,740	5,740	5,630	0.90	130	2M	12B
1401/10/12	5,700	5,700	5,700	5,580	0.72	60	1M	8B
1401/10/11	5,540	5,470	5,540	5,540	2.97	488	12M	69B
1401/10/10	5,340	5,210	5,390	5,380	2.73	471	11M	60B
1401/10/07	5,157	5,157	5,280	5,237	2.15	219	5M	25B
1401/10/05	5,066	5,060	5,202	5,127	1.50	465	8M	39B
1401/10/04	5,123	5,020	5,123	5,051	0.46	385	8M	43B
1401/10/03	5,069	4,999	5,123	5,028	1.09	421	7M	33B
1401/09/30	4,941	4,901	5,059	4,974	1.06	378	5M	27B
1401/09/29	5,009	4,891	5,009	4,922	(1.24)	316	8M	38B
1401/09/28	5,014	4,902	5,014	4,984	(0.06)	228	3M	17B
1401/09/27	5,010	4,991	5,080	4,987	0.42	289	4M	19B
1401/09/26	4,999	4,920	5,070	4,966	(0.16)	326	5M	24B
1401/09/23	5,110	4,924	5,110	4,974	(0.82)	337	5M	23B
1401/09/22	5,120	5,018	5,120	5,015	0.64	270	3M	14B
1401/09/21	5,000	4,889	5,009	4,983	2.45	420	7M	33B
1401/09/20	4,899	4,810	4,966	4,864	0.87	372	4M	21B
1401/09/19	4,828	4,800	4,939	4,822	0.37	416	5M	23B
1401/09/16	4,811	4,762	4,811	4,804	2.85	429	6M	29B
1401/09/15	4,743	4,638	4,773	4,671	0.71	349	8M	38B
1401/09/14	4,530	4,530	4,641	4,638	2.93	405	8M	38B
1401/09/13	4,492	4,475	4,555	4,506	0.81	235	4M	19B
1401/09/12	4,500	4,361	4,500	4,470	(0.56)	312	7M	32B
1401/09/09	4,412	4,400	4,500	4,495	(0.22)	100	919K	4B
1401/09/07	4,599	4,473	4,599	4,505	0.87	371	4M	18B
1401/09/06	4,500	4,500	4,541	4,466	1.29	131	3M	13B
1401/09/02	4,254	4,254	4,412	4,409	2.92	443	7M	32B
1401/09/01	4,198	4,170	4,302	4,284	2.56	526	16M	69B
1401/08/30	4,200	4,161	4,230	4,177	0.05	189	3M	11B
1401/08/29	4,191	4,120	4,247	4,175	0.12	186	3M	12B
1401/08/28	4,220	4,130	4,220	4,170	(0.52)	188	4M	16B
1401/08/25	4,215	4,153	4,215	4,192	(0.29)	172	2M	9B
1401/08/24	4,150	4,150	4,207	4,204	(0.07)	56	712K	3B
1401/08/23	4,260	4,150	4,260	4,207	(0.59)	192	3M	11B
1401/08/22	4,242	4,198	4,277	4,232	0.0	70	618K	3B
1401/08/21	4,251	4,180	4,308	4,232	0.05	226	3M	14B
1401/08/18	4,264	4,151	4,264	4,230	(0.54)	266	3M	12B
1401/08/17	4,290	4,210	4,358	4,253	(0.02)	299	3M	15B
1401/08/16	4,178	4,177	4,303	4,254	1.82	342	5M	21B
1401/08/15	4,248	4,163	4,249	4,178	0.10	145	1M	5B
1401/08/14	4,160	4,160	4,221	4,174	0.58	224	3M	12B
1401/08/11	4,150	4,114	4,190	4,150	(0.14)	172	3M	12B
1401/08/10	4,165	4,150	4,256	4,156	0.29	159	2M	9B
1401/08/09	4,176	4,140	4,240	4,144	0.24	201	2M	9B
1401/08/08	4,250	4,107	4,250	4,134	(2.36)	382	8M	34B
1401/08/07	4,280	4,144	4,300	4,234	(0.59)	321	6M	23B
1401/08/04	4,385	4,236	4,422	4,259	(2.47)	258	7M	30B
1401/08/03	4,426	4,357	4,426	4,367	0.23	336	4M	18B
1401/08/02	4,370	4,291	4,370	4,357	2.69	512	10M	45B
1401/07/27	4,270	4,200	4,285	4,243	0.02	202	3M	13B
1401/07/26	4,262	4,215	4,270	4,242	0.02	174	3M	12B
1401/07/25	4,276	4,148	4,276	4,241	(0.82)	235	4M	16B
1401/07/24	4,343	4,171	4,345	4,276	(0.56)	258	3M	13B
1401/07/23	4,368	4,265	4,370	4,300	1.32	339	4M	17B
1401/07/20	4,263	4,221	4,326	4,244	1.05	286	3M	13B
1401/07/19	4,200	4,175	4,236	4,200	2.12	392	5M	20B
1401/07/18	4,055	4,050	4,161	4,113	1.81	418	6M	27B
1401/07/17	4,099	3,961	4,099	4,040	(0.57)	252	3M	10B
1401/07/16	4,100	4,030	4,100	4,063	(0.02)	139	2M	8B
1401/07/12	4,090	4,040	4,130	4,064	0.02	190	2M	6B
1401/07/11	4,153	4,068	4,153	4,063	0.64	217	2M	9B
1401/07/10	3,946	3,946	4,110	4,037	(0.76)	419	5M	22B
1401/07/09	4,132	4,031	4,132	4,068	(2.09)	129	4M	18B
1401/07/04	4,132	4,077	4,230	4,155	0.56	227	3M	11B
1401/07/02	4,300	4,127	4,300	4,132	(2.87)	376	6M	27B
1401/06/30	4,280	4,171	4,280	4,254	(1.07)	334	3M	13B
1401/06/29	4,370	4,241	4,370	4,300	(1.65)	343	4M	17B
1401/06/28	4,431	4,299	4,498	4,372	(1.33)	499	6M	25B
1401/06/27	4,508	4,373	4,540	4,431	(1.71)	372	4M	18B
1401/06/23	4,510	4,470	4,570	4,508	(0.04)	245	2M	11B
1401/06/22	4,521	4,450	4,599	4,510	(0.24)	320	4M	18B
1401/06/21	4,560	4,422	4,665	4,521	(0.72)	411	4M	19B
1401/06/20	4,679	4,539	4,679	4,554	(2.67)	459	10M	43B
1401/06/19	4,729	4,591	4,775	4,679	(1.06)	437	5M	21B
1401/06/16	4,846	4,700	4,846	4,729	(2.39)	539	8M	39B
1401/06/15	4,848	4,780	4,848	4,845	2.93	548	11M	53B
1401/06/14	4,698	4,585	4,711	4,707	2.91	274	7M	33B
1401/06/13	4,500	4,500	4,610	4,574	(1.27)	411	4M	18B
1401/06/12	4,728	4,576	4,730	4,633	(1.78)	361	4M	19B
1401/06/09	4,829	4,690	4,829	4,717	(0.55)	305	5M	23B
1401/06/08	4,810	4,703	4,810	4,743	(1.39)	378	6M	30B
1401/06/07	4,800	4,746	4,937	4,810	(1.68)	620	6M	30B
1401/06/06	4,900	4,830	4,974	4,892	1.28	299	5M	24B
1401/06/02	4,740	4,740	4,880	4,830	1.90	452	6M	31B
1401/06/01	4,690	4,690	4,820	4,740	1.07	394	4M	17B
1401/05/31	4,780	4,640	4,850	4,690	(1.88)	537	7M	34B
1401/05/30	4,820	4,780	4,890	4,780	(2.85)	865	18M	87B
1401/05/29	4,890	4,890	4,890	4,920	(2.38)	159	5M	24B
1401/05/26	5,040	5,040	5,110	5,040	(2.89)	246	7M	36B
1401/05/25	5,170	5,110	5,400	5,190	(1.33)	713	17M	89B
1401/05/24	5,340	5,170	5,420	5,260	(1.13)	677	12M	62B
1401/05/23	5,320	5,250	5,320	5,320	2.90	1,246	36M	189B
1401/05/22	5,170	5,170	5,170	5,170	2.91	176	6M	33B
1401/04/28	5,024	5,024	5,024	5,024	2.99	231	8M	42B
1401/04/22	4,881	4,810	4,906	4,878	2.39	491	9M	44B
1401/04/21	4,533	4,530	4,800	4,764	2.21	668	12M	58B
1401/04/20	4,701	4,655	4,720	4,661	(2.86)	431	8M	38B
1401/04/18	4,825	4,783	4,980	4,798	(2.68)	359	7M	36B
1401/04/15	5,020	4,900	5,110	4,930	(2.38)	488	9M	46B
1401/04/14	4,880	4,880	5,160	5,050	0.80	688	10M	51B
1401/04/13	5,020	5,000	5,100	5,010	(2.72)	486	11M	54B
1401/04/12	5,150	5,150	5,200	5,150	(2.83)	320	7M	35B
1401/04/11	5,270	5,270	5,270	5,300	(2.39)	183	5M	27B
1401/04/08	5,600	5,350	5,600	5,430	(1.45)	752	16M	86B
1401/04/07	5,490	5,370	5,520	5,510	2.80	764	13M	70B
1401/04/06	5,390	5,260	5,520	5,360	(1.11)	1,030	18M	95B
1401/04/05	5,380	5,300	5,440	5,420	2.46	987	24M	131B
1401/04/04	5,280	5,160	5,300	5,290	2.70	741	18M	98B
1401/04/01	5,150	4,911	5,187	5,151	2.28	919	16M	82B
1401/03/31	4,912	4,907	5,056	5,036	2.59	1,042	19M	96B
1401/03/30	4,998	4,709	4,998	4,909	1.15	710	13M	63B
1401/03/29	4,874	4,874	4,874	4,853	2.54	212	5M	26B
1401/03/28	4,650	4,647	4,767	4,733	(1.15)	134	3M	13B
1401/03/24	4,885	4,668	4,903	4,788	0.38	355	7M	33B
1401/03/23	4,703	4,695	4,844	4,770	1.42	442	8M	38B
1401/03/22	4,652	4,652	4,836	4,703	(1.84)	377	7M	31B
1401/03/21	4,878	4,760	4,878	4,791	0.04	478	10M	47B
1401/03/18	4,949	4,685	4,949	4,789	(0.33)	220	2M	11B
1401/03/17	4,640	4,633	4,919	4,805	0.61	656	14M	66B
1401/03/16	4,750	4,750	4,760	4,776	(2.45)	194	5M	24B
1401/03/11	4,950	4,840	5,000	4,896	0.23	691	13M	64B
1401/03/10	4,781	4,781	4,899	4,885	2.69	559	9M	44B
1401/03/09	4,740	4,670	4,780	4,757	2.50	777	13M	61B
1401/03/08	4,561	4,561	4,642	4,641	2.97	983	15M	68B
1401/03/07	4,555	4,419	4,630	4,507	(1.05)	851	22M	99B
1401/03/04	4,460	4,460	4,600	4,555	(0.76)	348	3M	16B
1401/03/03	4,539	4,527	4,649	4,590	(1.63)	381	4M	18B
1401/03/02	4,690	4,626	4,898	4,666	(2.16)	476	7M	33B
1401/03/01	4,654	4,652	4,938	4,769	(0.54)	726	9M	41B
1401/02/31	4,990	4,773	4,990	4,795	(2.54)	586	9M	43B
1401/02/28	5,100	4,880	5,100	4,920	(2.19)	718	10M	51B
1401/02/27	5,000	4,950	5,030	5,030	2.86	950	21M	104B
1401/02/26	4,920	4,860	5,100	4,890	(2.4)	1,427	23M	112B
1401/02/25	5,010	5,010	5,100	5,010	(2.91)	296	7M	37B
1401/02/24	5,200	5,140	5,250	5,160	(2.55)	454	10M	50B
1401/02/21	5,300	5,160	5,337	5,295	2.18	1,015	11M	60B
1401/02/20	5,196	4,916	5,196	5,182	2.72	1,909	50M	258B
1401/02/19	5,045	5,045	5,045	5,045	2.98	264	12M	62B
1401/02/18	4,923	4,923	4,923	4,899	2.49	123	5M	25B
1401/02/17	4,795	4,795	4,795	4,780	2.66	148	6M	27B
1401/02/12	4,677	4,677	4,677	4,656	2.53	94	5M	25B
1401/02/11	4,573	4,573	4,573	4,541	2.27	118	5M	22B
1401/02/10	4,569	4,569	4,569	4,440	0.09	12	198K	907M
1401/01/31	4,560	4,560	4,560	4,436	0.18	37	378K	2B
1401/01/30	4,548	4,548	4,548	4,428	0.27	53	575K	3B
1401/01/29	4,536	4,536	4,536	4,416	0.27	41	549K	2B
1401/01/28	4,586	4,586	4,586	4,404	0.82	84	1M	5B
1401/01/27	4,480	4,480	4,480	4,368	0.41	105	856K	4B
1401/01/24	4,468	4,468	4,468	4,350	0.28	43	576K	3B
1401/01/23	4,439	4,439	4,439	4,338	0.65	94	1M	6B
1401/01/22	4,482	4,482	4,482	4,310	0.96	71	1M	5B
1401/01/21	4,379	4,379	4,379	4,269	0.40	73	856K	4B
1401/01/20	4,348	4,348	4,348	4,252	0.71	80	1M	6B
1401/01/17	4,303	4,303	4,303	4,222	1.05	107	2M	9B
1401/01/16	4,255	4,155	4,255	4,178	1.11	172	2M	10B
1401/01/15	4,147	4,088	4,147	4,132	2.61	264	5M	23B
1401/01/14	4,088	4,088	4,088	4,027	1.46	86	3M	12B
1401/01/10	4,068	4,068	4,071	3,969	0.40	71	849K	3B
1401/01/09	4,015	4,015	4,015	3,953	1.38	138	3M	12B
1400/12/24	3,990	3,820	3,990	3,899	(0.54)	308	10M	39B
1400/12/23	3,910	3,870	3,910	3,920	(0.1)	78	694K	3B
1400/12/22	3,890	3,890	3,951	3,924	0.08	212	5M	19B
1400/12/21	4,020	3,883	4,020	3,921	(0.18)	236	5M	21B
1400/12/18	3,900	3,882	4,000	3,928	(1.06)	426	6M	22B
1400/12/17	3,943	3,919	3,999	3,970	(0.77)	231	5M	19B
1400/12/16	4,030	3,945	4,111	4,001	0.20	194	1M	5B
1400/12/15	3,998	3,930	4,050	3,993	(0.03)	319	7M	29B
1400/12/14	3,920	3,920	4,036	3,994	(0.25)	223	3M	11B
1400/12/11	4,060	3,910	4,100	4,004	(0.6)	226	2M	8B
1400/12/09	4,009	3,950	4,070	4,028	(0.27)	202	2M	6B
1400/12/08	4,038	3,950	4,080	4,039	0.02	52	418K	2B
1400/12/07	4,031	4,011	4,040	4,038	(2.35)	294	5M	20B
1400/12/04	4,061	4,061	4,130	4,135	(0.22)	104	878K	4B
1400/12/03	4,100	4,070	4,239	4,144	(0.67)	154	2M	9B
1400/12/02	4,120	4,100	4,200	4,172	(1.09)	290	3M	13B
1400/12/01	4,200	4,150	4,240	4,218	(1.4)	153	3M	13B
1400/11/27	4,210	4,179	4,299	4,278	(0.67)	202	2M	7B
1400/11/25	4,348	4,214	4,350	4,307	(0.85)	193	2M	10B
1400/11/24	4,342	4,341	4,400	4,344	(2.93)	378	9M	38B
1400/11/23	4,489	4,352	4,547	4,475	1.36	410	6M	27B
1400/11/20	4,415	4,401	4,415	4,415	2.99	288	7M	30B
1400/11/18	4,110	4,110	4,352	4,287	1.44	279	5M	22B
1400/11/17	4,245	4,101	4,245	4,226	2.52	458	7M	30B
1400/11/16	4,192	4,190	4,192	4,122	1.28	133	3M	11B
1400/11/13	4,000	3,950	4,124	4,070	1.65	322	5M	21B
1400/11/12	3,985	3,965	4,080	4,004	0.55	370	7M	29B
1400/11/11	3,891	3,890	4,015	3,982	0.15	303	6M	24B
1400/11/10	3,875	3,875	4,075	3,976	0.23	218	4M	16B
1400/11/09	3,940	3,888	4,040	3,967	0.66	235	4M	14B
1400/11/06	3,930	3,930	4,010	3,941	0.28	117	2M	6B
1400/11/04	3,929	3,890	3,970	3,930	0.03	323	3M	13B
1400/11/03	4,020	3,900	4,020	3,929	(2.26)	398	7M	27B
1400/11/02	4,008	4,006	4,090	4,020	0.30	240	3M	14B
1400/10/28	4,090	3,934	4,090	4,008	(1.16)	369	5M	19B
1400/10/27	4,050	4,000	4,100	4,055	(0.02)	235	2M	7B
1400/10/26	4,060	4,010	4,119	4,056	0.20	343	4M	16B
1400/10/25	4,058	3,960	4,174	4,048	(0.25)	395	6M	23B
1400/10/22	4,049	4,047	4,112	4,058	0.22	329	3M	11B
1400/10/21	4,049	4,030	4,089	4,049	0.0	243	2M	8B
1400/10/20	4,057	3,990	4,085	4,049	(0.15)	363	4M	15B
1400/10/19	4,086	3,964	4,099	4,055	(0.76)	416	3M	14B
1400/10/18	4,081	4,069	4,200	4,086	0.12	258	2M	7B
1400/10/15	4,086	4,002	4,100	4,081	(0.12)	233	4M	15B
1400/10/14	4,095	4,000	4,135	4,086	(0.17)	126	2M	6B
1400/10/13	4,096	4,045	4,150	4,093	(0.07)	165	3M	12B
1400/10/12	4,091	4,020	4,169	4,096	0.15	193	3M	14B
1400/10/11	4,100	4,035	4,158	4,090	(1.66)	339	6M	23B
1400/10/08	4,169	4,100	4,228	4,159	(0.24)	560	6M	25B
1400/10/07	4,250	4,160	4,250	4,169	0.10	228	2M	10B
1400/10/06	4,163	4,150	4,270	4,165	0.14	275	2M	9B
1400/10/05	4,132	4,132	4,255	4,159	0.65	300	2M	9B
1400/10/04	4,170	4,100	4,170	4,132	2.05	434	4M	18B
1400/10/01	4,000	3,976	4,075	4,049	2.32	252	5M	20B
1400/09/30	3,987	3,868	4,070	3,957	(0.75)	498	6M	25B
1400/09/29	4,035	3,914	4,070	3,987	(1.19)	633	8M	33B
1400/09/28	4,115	4,000	4,115	4,035	(2.13)	166	5M	21B
1400/09/27	4,131	4,073	4,180	4,123	(0.17)	521	6M	24B
1400/09/24	4,150	4,040	4,220	4,130	(0.72)	374	6M	24B
1400/09/23	4,210	4,100	4,210	4,160	(1.4)	322	4M	18B
1400/09/22	4,325	4,196	4,400	4,219	(2.45)	271	7M	30B
1400/09/21	4,424	4,292	4,424	4,325	(2.24)	364	5M	23B
1400/09/20	4,509	4,362	4,509	4,424	(1.6)	485	8M	33B
1400/09/17	4,485	4,460	4,542	4,496	0.25	529	5M	23B
1400/09/16	4,493	4,450	4,560	4,485	(0.18)	224	3M	14B
1400/09/15	4,520	4,452	4,620	4,493	(0.4)	349	6M	25B
1400/09/14	4,480	4,469	4,600	4,511	(0.18)	176	2M	8B
1400/09/13	4,603	4,465	4,670	4,519	(1.82)	510	6M	27B
1400/09/10	4,645	4,500	4,698	4,603	0.90	606	7M	34B
1400/09/09	4,511	4,505	4,646	4,562	1.13	456	4M	17B
1400/09/08	4,525	4,470	4,589	4,511	(0.31)	357	5M	22B
1400/09/07	4,528	4,500	4,649	4,525	(0.07)	299	3M	13B
1400/09/06	4,532	4,461	4,560	4,528	(0.09)	599	8M	35B
1400/09/03	4,556	4,480	4,590	4,532	(2.47)	510	5M	24B
1400/09/02	4,680	4,580	4,780	4,647	(0.41)	514	5M	21B
1400/09/01	4,675	4,581	4,800	4,666	(0.19)	608	5M	24B
1400/08/30	4,699	4,601	4,800	4,675	(1.02)	452	5M	23B
1400/08/29	4,809	4,617	4,840	4,723	(1.79)	503	6M	30B
1400/08/26	4,800	4,800	4,899	4,809	0.23	300	2M	9B
1400/08/25	4,839	4,765	4,930	4,798	0.71	203	2M	9B
1400/08/24	4,921	4,732	4,921	4,764	(3.35)	581	10M	48B
1400/08/23	4,898	4,850	5,099	4,929	(1.12)	497	5M	24B
1400/08/22	4,910	4,850	5,100	4,985	(0.82)	400	3M	17B
1400/08/19	5,000	4,955	5,100	5,026	0.40	666	6M	30B
1400/08/18	5,060	4,942	5,130	5,006	(2.74)	616	6M	31B
1400/08/17	4,875	4,875	5,193	5,147	3.06	769	13M	66B
1400/08/16	5,140	4,918	5,200	4,994	(2.5)	798	11M	53B
1400/08/15	5,122	5,082	5,122	5,122	4.00	497	12M	61B
1400/08/11	4,850	4,803	5,040	4,925	(0.53)	517	4M	20B
1400/08/10	4,937	4,835	5,190	4,951	(1.67)	575	6M	28B
1400/08/09	5,050	4,997	5,100	5,035	(3.27)	342	6M	29B
1400/08/08	5,316	5,129	5,320	5,205	(2.56)	632	9M	44B
1400/08/05	5,445	5,213	5,490	5,342	(1.53)	554	6M	32B
1400/08/04	5,587	5,262	5,587	5,425	(0.48)	713	9M	51B
1400/08/03	5,498	5,287	5,498	5,451	3.10	1,276	17M	93B
1400/08/01	5,287	5,287	5,287	5,287	3.99	313	6M	34B
1400/07/28	4,938	4,900	5,134	5,084	2.98	781	11M	58B
1400/07/27	4,918	4,801	5,030	4,937	(0.14)	555	6M	29B
1400/07/26	4,938	4,761	4,999	4,944	0.06	265	3M	17B
1400/07/24	4,920	4,853	5,050	4,941	(1.0)	676	6M	32B
1400/07/21	5,140	4,970	5,140	4,991	(3.59)	377	7M	33B
1400/07/20	5,300	5,160	5,400	5,177	(3.67)	482	8M	40B
1400/07/19	5,429	5,214	5,430	5,374	(1.03)	343	5M	27B
1400/07/18	5,510	5,373	5,510	5,430	(2.97)	397	6M	33B
1400/07/17	5,874	5,489	5,874	5,596	(0.94)	365	5M	29B
1400/06/29	5,650	5,570	5,815	5,649	(2.5)	754	7M	41B
1400/06/28	5,754	5,754	5,920	5,794	(3.32)	360	5M	32B
1400/06/27	6,167	5,920	6,300	5,993	(2.81)	497	8M	48B
1400/06/24	6,210	6,051	6,231	6,166	(1.01)	735	5M	33B
1400/06/23	6,260	6,101	6,340	6,229	(0.67)	1,021	12M	72B
1400/06/22	6,309	6,118	6,350	6,271	(0.57)	477	8M	50B
1400/06/20	6,325	6,240	6,500	6,307	(0.28)	563	7M	43B
1400/06/17	6,330	6,255	6,480	6,325	(0.19)	1,181	7M	45B
1400/06/16	6,370	6,200	6,554	6,337	(0.42)	441	6M	35B
1400/06/15	6,400	6,125	6,420	6,364	(0.17)	776	9M	58B
1400/06/14	6,321	6,215	6,538	6,375	(1.47)	957	9M	56B
1400/06/13	6,431	6,360	6,580	6,470	0.94	1,008	8M	52B
1400/06/10	6,500	6,311	6,660	6,410	(2.48)	1,363	17M	107B
1400/06/09	6,630	6,476	6,720	6,573	(1.97)	1,172	11M	72B
1400/06/08	6,710	6,510	6,751	6,705	3.28	2,267	40M	267B
1400/06/07	6,492	6,492	6,492	6,492	3.99	404	12M	77B
1400/06/06	6,243	6,243	6,243	6,243	4.00	152	6M	39B
1400/05/23	5,920	5,900	6,090	6,003	(0.05)	334	3M	18B
1400/05/20	5,950	5,950	6,150	6,006	(0.79)	848	7M	41B
1400/05/19	5,930	5,860	6,250	6,054	0.28	1,026	7M	45B
1400/05/18	6,130	5,998	6,150	6,037	(3.36)	1,019	11M	64B
1400/05/17	6,425	6,155	6,425	6,247	(2.56)	886	9M	57B
1400/05/16	6,450	6,300	6,470	6,411	(0.88)	535	7M	46B
1400/04/28	6,550	6,334	6,690	6,468	(1.73)	832	7M	43B
1400/04/27	0	6,305	6,790	6,582	0.66	1,083	12M	80B
1400/04/26	6,353	6,350	6,588	6,539	3.22	1,103	12M	80B
1400/04/23	6,310	6,200	6,490	6,335	0.51	854	7M	41B
1400/04/22	6,467	6,144	6,520	6,303	(1.52)	1,059	11M	67B
1400/04/21	6,400	6,267	6,468	6,400	2.89	966	7M	43B
1400/04/20	6,271	6,120	6,276	6,220	3.07	519	5M	31B
1400/04/19	5,885	5,885	6,113	6,035	2.67	599	5M	30B
1400/04/16	5,701	5,701	5,938	5,878	2.94	759	7M	42B
1400/04/15	5,548	5,500	5,769	5,710	2.92	757	7M	37B
1400/04/14	5,620	5,460	5,679	5,548	1.57	777	7M	41B
1400/04/13	5,500	5,376	5,540	5,462	(0.96)	796	7M	40B
1400/04/12	5,550	5,500	5,566	5,515	0.90	365	6M	33B
1400/04/08	5,414	5,400	5,609	5,466	0.79	722	7M	38B
1400/04/07	5,335	5,280	5,530	5,423	1.65	1,063	12M	63B
1400/04/06	5,480	5,281	5,480	5,335	(1.35)	560	6M	33B
1400/04/05	5,500	5,280	5,500	5,408	(0.95)	911	11M	59B
1400/04/02	5,570	5,400	5,570	5,460	0.79	839	10M	54B
1400/04/01	5,300	5,260	5,500	5,417	0.76	567	5M	27B
1400/03/31	5,354	5,265	5,550	5,376	(1.05)	533	5M	27B
1400/03/30	5,467	5,412	5,590	5,433	(3.62)	540	6M	35B
1400/03/29	5,700	5,510	5,700	5,637	(0.07)	244	4M	20B
1400/03/25	5,888	5,485	5,888	5,641	(1.21)	691	6M	31B
1400/03/24	5,785	5,660	5,789	5,710	2.46	556	5M	30B
1400/03/23	5,627	5,370	5,627	5,573	2.99	753	6M	32B
1400/03/22	5,380	5,257	5,464	5,411	2.99	667	7M	37B
1400/03/19	5,370	5,197	5,370	5,254	1.14	465	5M	27B
1400/03/18	5,200	5,120	5,310	5,195	1.54	669	7M	36B
1400/03/17	5,110	5,104	5,199	5,116	0.24	459	5M	27B
1400/03/12	5,190	5,065	5,199	5,104	0.77	398	4M	23B
1400/03/11	5,150	5,041	5,200	5,065	0.48	437	5M	23B
1400/03/10	5,190	5,000	5,190	5,041	(2.81)	486	6M	31B
1400/03/09	5,370	5,020	5,370	5,187	0.33	492	5M	24B
1400/03/08	5,000	5,000	5,229	5,170	2.82	710	7M	35B
1400/03/05	5,170	4,998	5,170	5,028	0.42	623	7M	33B
1400/03/04	5,049	4,999	5,089	5,007	(0.24)	619	6M	32B
1400/03/03	5,000	4,995	5,179	5,019	0.54	877	12M	60B
1400/03/02	5,000	4,856	5,030	4,992	(1.3)	520	16M	81B
1400/02/29	5,120	4,808	5,120	5,058	1.00	337	8M	42B
1400/02/27	5,000	4,952	5,200	5,008	(2.91)	739	10M	48B
1400/02/26	5,126	5,126	5,350	5,158	(3.39)	966	8M	44B
1400/02/25	5,500	5,280	5,500	5,339	1.19	459	5M	24B
1400/02/06	5,129	5,110	5,380	5,276	0.11	207	2M	13B
1400/02/05	5,234	5,234	5,480	5,270	(3.34)	318	5M	28B
1400/02/04	5,450	5,310	5,519	5,452	(1.34)	514	3M	17B
1400/02/01	5,748	5,390	5,748	5,526	(0.83)	686	5M	25B
1400/01/31	5,410	5,379	5,677	5,572	2.07	1,220	10M	58B
1400/01/30	5,508	5,275	5,678	5,459	(0.04)	977	14M	75B
1400/01/29	5,650	5,330	5,650	5,461	(0.26)	759	7M	36B
1400/01/28	5,735	5,320	5,735	5,475	(0.76)	1,341	10M	55B
1400/01/25	5,400	5,400	5,640	5,517	1.64	1,068	8M	43B
1400/01/24	5,335	5,304	5,730	5,428	(1.74)	1,547	17M	92B
1400/01/23	5,850	5,452	5,850	5,524	(2.73)	413	9M	49B
1400/01/22	5,667	5,667	5,849	5,679	(3.79)	422	8M	43B
1400/01/21	5,862	5,862	5,991	5,903	(3.32)	291	5M	30B
1400/01/18	6,081	6,078	6,280	6,106	(3.55)	511	7M	46B
1400/01/17	6,150	6,150	6,570	6,331	(0.58)	639	5M	30B
1400/01/16	6,391	6,276	6,500	6,368	(0.87)	849	12M	73B
1400/01/15	6,413	6,413	6,530	6,424	(3.83)	481	7M	45B
1400/01/14	6,939	6,410	6,939	6,680	0.10	952	8M	51B
1400/01/11	6,670	6,668	6,890	6,673	(3.92)	785	9M	57B
1400/01/10	7,091	6,700	7,091	6,945	1.85	1,580	11M	73B
1400/01/08	6,874	6,620	6,874	6,819	3.16	337	5M	34B
1399/12/25	6,600	6,415	6,650	6,610	3.36	1,546	22M	146B
1399/12/24	6,426	6,200	6,426	6,395	3.50	2,004	21M	137B
1399/12/23	6,179	6,179	6,179	6,179	3.99	578	8M	49B
1399/12/12	5,900	5,557	6,013	5,942	2.77	835	13M	78B
1399/12/09	5,760	5,581	5,883	5,782	2.17	1,573	16M	91B
1399/12/06	5,710	5,534	5,714	5,659	2.97	1,359	13M	75B
1399/12/05	5,554	5,335	5,640	5,496	(1.04)	1,102	10M	57B
1399/12/04	5,652	5,426	5,655	5,554	(1.73)	1,645	24M	136B
1399/12/03	5,708	5,489	5,708	5,652	2.97	2,085	19M	109B
1399/12/02	5,494	5,350	5,494	5,489	3.90	830	17M	95B
1399/11/29	5,320	5,272	5,390	5,283	(3.79)	1,679	30M	159B
1399/11/28	5,600	5,478	5,600	5,491	(3.77)	716	11M	59B
1399/11/27	5,830	5,696	5,840	5,706	(3.83)	1,319	20M	115B
1399/11/26	6,140	5,907	6,140	5,933	(3.58)	1,234	16M	97B
1399/11/25	6,300	6,000	6,320	6,153	(0.61)	2,695	28M	171B
1399/11/21	6,290	6,050	6,300	6,191	(0.58)	1,805	19M	117B
1399/11/20	6,230	6,117	6,230	6,227	3.94	878	17M	106B
1399/11/19	5,850	5,651	6,121	5,991	1.78	2,050	32M	192B
1399/11/18	6,010	5,770	6,050	5,886	(2.06)	370	7M	41B
1399/11/15	6,200	5,897	6,250	6,010	(2.15)	1,175	18M	108B
1399/11/14	6,300	6,030	6,330	6,142	(0.23)	1,603	16M	101B
1399/11/13	5,900	5,830	6,273	6,156	1.92	2,343	26M	163B
1399/11/12	6,330	5,965	6,330	6,040	(2.78)	2,276	39M	234B
1399/11/11	6,259	6,060	6,400	6,213	(0.91)	2,744	33M	205B
1399/11/08	6,487	6,228	6,490	6,270	(3.35)	989	16M	102B
1399/11/07	6,800	6,300	6,800	6,487	(1.14)	1,762	21M	134B
1399/11/06	6,500	6,282	6,720	6,562	1.45	2,576	35M	226B
1399/11/05	6,597	6,201	6,690	6,468	0.54	945	16M	104B
1399/11/01	6,250	6,190	6,600	6,433	(0.22)	2,862	38M	244B
1399/10/30	6,700	6,220	6,700	6,447	(0.32)	1,180	22M	139B
1399/10/24	6,769	6,276	6,789	6,468	(1.06)	3,136	39M	251B
1399/10/23	6,528	6,395	6,557	6,537	3.68	3,838	48M	313B
1399/10/22	6,290	5,990	6,374	6,305	2.87	3,324	43M	274B
1399/10/21	6,218	5,800	6,218	6,129	2.51	3,239	33M	200B
1399/10/20	6,000	5,965	6,203	5,979	(3.77)	1,991	32M	194B
1399/10/17	6,210	6,203	6,380	6,213	(3.84)	424	6M	38B
1399/10/16	6,731	6,386	6,800	6,461	(2.87)	2,199	27M	175B
1399/10/15	6,800	6,591	6,800	6,652	0.93	1,869	17M	113B
1399/10/14	6,791	6,307	6,791	6,591	0.93	2,483	24M	160B
1399/10/13	6,531	6,529	6,700	6,530	(3.98)	1,381	16M	107B
1399/10/10	6,966	6,512	6,966	6,801	1.52	3,006	27M	182B
1399/10/09	6,570	6,360	6,721	6,699	3.65	2,677	36M	239B
1399/10/08	6,400	6,400	6,700	6,463	(2.61)	2,961	24M	155B
1399/10/07	6,600	6,591	6,900	6,636	(3.34)	2,449	20M	131B
1399/10/06	7,200	6,783	7,200	6,865	(2.83)	2,456	33M	224B
1399/10/03	7,524	6,946	7,524	7,065	(2.35)	3,070	31M	219B
1399/10/02	7,080	7,080	7,274	7,235	3.43	3,553	32M	233B
1399/10/01	7,190	6,775	7,190	6,995	(0.67)	2,448	22M	154B
1399/09/30	7,100	7,015	7,307	7,042	(3.63)	2,616	30M	211B
1399/09/29	7,618	7,052	7,618	7,307	(0.25)	3,588	32M	235B
1399/09/26	7,290	7,290	7,290	7,325	(3.53)	437	6M	40B
1399/09/25	7,525	7,525	7,525	7,593	(3.13)	303	5M	37B
1399/09/24	8,243	7,681	8,243	7,838	(2.04)	2,438	22M	173B
1399/09/23	7,831	7,775	8,180	8,001	1.36	4,563	31M	247B
1399/09/22	7,650	7,650	7,904	7,894	3.87	6,704	63M	500B
1399/09/19	7,555	7,555	7,810	7,600	(3.42)	7,997	83M	628B
1399/09/18	8,280	7,803	8,280	7,869	(3.19)	1,567	21M	163B
1399/09/17	8,110	8,094	8,390	8,128	(3.59)	4,449	53M	427B
1399/09/16	8,664	8,236	8,899	8,431	(1.73)	6,454	58M	486B
1399/09/15	8,300	8,254	8,584	8,579	3.94	3,689	69M	593B
1399/09/12	8,145	7,930	8,470	8,254	1.34	8,813	122M	1T
1399/09/11	8,145	8,145	8,145	8,145	4.00	1,058	30M	242B
1399/09/10	7,832	7,832	7,832	7,832	4.00	395	8M	59B
1399/09/09	7,531	7,531	7,531	7,531	3.99	422	8M	58B
1399/09/08	7,242	7,242	7,242	7,242	3.99	606	10M	70B
1399/09/05	6,964	6,964	6,964	6,964	3.99	433	12M	82B
1399/09/02	6,696	6,569	6,829	6,697	0.01	2,726	32M	214B
1399/09/01	6,790	6,538	6,804	6,696	0.37	6,140	109M	730B
1399/08/28	6,850	6,591	6,850	6,671	(0.8)	7,955	109M	728B
1399/08/27	6,725	6,600	6,725	6,725	1.99	3,597	75M	506B
1399/08/26	6,594	6,594	6,600	6,594	(1.99)	3,306	84M	555B
1399/08/25	6,701	6,691	7,050	6,728	(3.46)	5,175	92M	620B
1399/08/24	6,969	6,969	7,000	6,969	(2.0)	7,723	275M	2T
1399/08/21	7,056	7,056	7,056	7,111	(1.22)	113	4M	27B
1399/08/20	7,145	7,145	7,145	7,199	(1.25)	85	4M	28B
1399/08/19	7,181	7,181	7,181	7,290	(2.54)	111	4M	28B
1399/08/18	7,337	7,337	7,337	7,480	(0.08)	31	251K	2B
1399/08/17	7,486	7,486	7,486	7,486	(1.99)	1,229	151M	1T
1399/08/14	7,638	7,638	7,638	7,638	(1.99)	1,414	154M	1T
1399/08/12	7,793	7,793	7,793	7,793	(2.0)	2,334	180M	1T
1399/08/07	7,892	7,892	7,892	7,952	(1.25)	72	4M	31B
1399/08/06	7,990	7,990	7,990	8,053	(1.23)	62	4M	31B
1399/08/05	7,834	7,834	7,834	8,153	(0.09)	45	140K	1B
1399/08/03	8,098	8,098	8,098	8,160	(1.25)	82	4M	32B
1399/07/30	8,201	8,201	8,201	8,263	(1.25)	101	4M	32B
1399/07/29	8,305	8,305	8,305	8,368	(1.25)	88	4M	32B
1399/07/28	8,409	8,409	8,409	8,474	(1.24)	65	4M	33B
1399/07/23	8,519	8,519	8,519	8,580	(1.29)	141	4M	34B
1399/07/22	8,636	8,636	8,636	8,692	(1.36)	196	4M	37B
1399/07/21	8,649	8,649	8,649	8,812	(0.15)	118	462K	4B
1399/07/20	8,825	8,825	8,825	8,825	(3.99)	431	6M	55B
1399/07/19	9,192	9,192	9,192	9,192	(1.99)	158	6M	57B
1399/07/16	9,379	9,379	9,379	9,379	(2.0)	255	6M	58B
1399/07/14	9,383	9,383	9,383	9,570	(0.04)	38	125K	1B
1399/07/13	9,392	9,392	9,392	9,574	(0.09)	37	301K	3B
1399/07/06	9,205	9,205	9,205	9,583	(0.05)	24	75K	693M
1399/07/05	9,442	9,442	9,442	9,588	(0.48)	52	1M	14B
1399/07/02	9,447	9,447	9,447	9,634	(0.05)	60	157K	1B
1399/07/01	9,450	9,450	9,450	9,639	(0.03)	47	89K	839M
1399/06/31	9,269	9,269	9,269	9,642	(0.13)	70	215K	2B
1399/06/30	9,473	9,473	9,473	9,655	(0.11)	46	343K	3B
1399/06/29	9,484	9,484	9,484	9,666	(0.11)	69	368K	3B
1399/06/26	9,513	9,513	9,513	9,677	(0.31)	186	978K	9B
1399/06/25	9,556	9,556	9,556	9,707	(0.45)	330	1M	13B
1399/06/24	9,751	9,751	9,751	9,751	(2.0)	208	7M	64B
1399/06/23	9,581	9,581	9,581	9,950	(0.3)	124	470K	5B
1399/06/22	9,796	9,796	9,796	9,980	(0.15)	195	475K	5B
1399/06/19	9,816	9,816	9,816	9,995	(0.21)	155	639K	6B
1399/06/18	9,825	9,825	9,825	10,016	(0.09)	65	291K	3B
1399/06/17	9,835	9,835	9,835	10,025	(0.1)	50	310K	3B
1399/06/11	9,883	9,883	9,883	10,035	(0.49)	368	2M	15B
1399/06/10	9,899	9,899	9,899	10,084	(0.17)	154	523K	5B
1399/06/03	9,907	9,907	9,907	10,101	(0.08)	98	251K	2B
1399/06/02	9,749	9,749	9,749	10,109	(0.45)	266	702K	7B
1399/06/01	10,113	10,113	10,113	10,155	(1.59)	624	5M	50B
1399/05/29	10,203	10,203	10,203	10,319	(0.88)	678	3M	28B
1399/05/28	10,550	10,138	10,550	10,411	0.65	11,828	156M	2T
1399/05/27	10,310	10,292	10,679	10,344	(1.5)	12,010	202M	2T
1399/05/26	10,494	10,494	10,700	10,502	(1.92)	4,428	83M	874B
1399/05/25	10,976	10,546	10,976	10,708	(0.49)	14,512	308M	3T
1399/05/22	10,763	10,550	10,763	10,761	1.98	3,902	93M	999B
1399/05/21	10,552	10,552	10,552	10,552	1.99	1,322	40M	421B
1399/05/20	10,346	10,346	10,346	10,346	3.99	495	7M	76B
1399/05/19	9,969	9,969	9,969	9,949	1.79	396	6M	56B
1399/05/15	9,774	9,774	9,774	9,774	1.99	466	8M	75B
1399/05/14	9,583	9,583	9,583	9,583	1.99	607	10M	93B
1399/05/12	9,414	9,414	9,414	9,396	1.80	450	6M	53B
1399/05/11	9,264	9,264	9,264	9,230	1.62	206	5M	47B
1399/05/08	9,083	9,083	9,083	9,083	4.00	588	11M	101B
1399/05/07	8,734	8,734	8,734	8,734	2.00	487	7M	64B
1399/05/06	8,563	8,563	8,563	8,563	1.99	532	10M	87B
1399/05/05	8,396	8,396	8,396	8,396	1.99	682	13M	112B
1399/05/04	8,232	8,232	8,232	8,232	1.99	322	8M	68B
1399/04/29	8,071	8,071	8,071	8,071	2.00	767	14M	114B
1399/04/28	7,913	7,913	7,913	7,913	2.00	220	7M	54B
1399/04/24	7,857	7,857	7,857	7,758	0.71	124	2M	18B
1399/04/23	7,821	7,821	7,821	7,703	0.46	48	1M	11B
1399/04/22	7,668	7,668	7,668	7,668	2.00	397	11M	83B
1399/04/21	7,520	7,410	7,520	7,518	1.97	2,246	39M	292B
1399/04/18	7,375	7,233	7,375	7,373	3.96	5,132	135M	994B
1399/04/17	7,092	7,092	7,092	7,092	2.00	370	10M	69B
1399/04/16	6,953	6,953	6,953	6,953	2.00	362	10M	69B
1399/04/15	6,817	6,817	6,817	6,817	1.99	333	11M	72B
1399/04/14	6,684	6,684	6,684	6,684	4.00	461	7M	44B
1399/04/11	6,427	6,427	6,427	6,427	2.00	440	6M	40B
1399/04/10	6,322	6,322	6,322	6,301	1.65	405	5M	33B
1399/04/09	6,226	6,226	6,226	6,199	1.56	375	5M	30B
1399/04/08	6,104	6,104	6,104	6,104	3.99	595	16M	98B
1399/04/07	5,870	5,870	5,870	5,870	2.00	1,095	27M	157B
1399/04/04	5,755	5,755	5,755	5,755	1.98	344	8M	45B
1399/04/03	5,643	5,643	5,643	5,643	1.99	370	9M	51B
1399/04/02	5,533	5,533	5,533	5,533	3.98	423	13M	74B
1399/04/01	5,321	5,321	5,321	5,321	1.99	380	7M	37B
1399/03/31	5,217	5,217	5,217	5,217	1.99	479	13M	66B
1399/03/27	5,115	5,115	5,115	5,115	1.99	417	9M	48B
1399/03/26	5,036	5,036	5,036	5,015	1.56	124	5M	25B
1399/03/25	4,938	4,938	4,938	4,938	1.98	469	11M	52B
1399/03/24	4,842	4,842	4,842	4,842	3.99	432	10M	49B
1399/03/21	4,656	4,656	4,656	4,656	1.99	469	9M	41B
1399/03/20	4,566	4,510	4,568	4,565	1.92	1,147	25M	115B
1399/03/19	4,485	4,351	4,492	4,479	1.70	3,476	83M	373B
1399/03/18	4,404	4,350	4,404	4,404	1.99	1,488	43M	191B
1399/03/17	4,205	4,201	4,345	4,318	1.36	3,270	77M	332B
1399/03/13	4,230	4,186	4,269	4,260	1.77	3,699	86M	368B
1399/03/12	4,164	4,164	4,337	4,186	(3.48)	7,848	199M	831B
1399/03/11	4,337	4,337	4,337	4,337	(1.99)	419	7M	32B
1399/03/07	4,425	4,425	4,425	4,425	(1.99)	572	10M	45B
1399/03/06	4,597	4,417	4,597	4,515	0.18	3,104	53M	240B
1399/03/03	4,507	4,433	4,507	4,507	1.99	1,825	37M	165B
1399/02/31	4,360	4,346	4,431	4,419	3.71	1,931	40M	175B
1399/02/30	4,268	4,151	4,268	4,261	1.82	5,481	120M	511B
1399/02/29	4,189	4,055	4,189	4,185	1.90	4,617	138M	577B
1399/02/28	4,107	4,107	4,107	4,107	1.99	1,797	63M	260B
1399/02/27	4,000	3,920	4,080	4,027	(3.34)	3,200	120M	482B
1399/02/14	4,166	4,166	4,166	4,166	3.99	6,509	233M	971B
1399/02/13	4,006	4,006	4,006	4,006	4.00	317	6M	25B
1399/02/10	3,867	3,867	3,867	3,852	3.58	289	6M	22B
1399/02/09	3,724	3,724	3,724	3,719	3.85	291	6M	22B
1399/02/08	3,581	3,581	3,581	3,581	3.98	528	23M	81B
1399/02/07	3,444	3,444	3,444	3,444	3.99	679	13M	46B
1399/02/06	3,312	3,312	3,312	3,312	3.99	425	9M	31B
1399/02/03	3,071	3,071	3,193	3,185	7.86	354	17M	53B
1399/01/19	2,953	2,953	2,953	2,953	3.98	471	18M	53B
1399/01/18	2,840	2,840	2,840	2,840	3.99	541	15M	44B
1399/01/17	2,731	2,700	2,731	2,731	4.00	9,131	192M	525B
1399/01/16	2,626	2,610	2,626	2,626	4.00	3,956	66M	175B
1399/01/11	2,525	2,525	2,525	2,525	4.00	567	7M	18B
1399/01/10	2,341	2,341	2,434	2,428	7.86	704	13M	31B
1398/12/21	2,251	2,251	2,251	2,251	3.97	598	8M	17B
1398/12/20	2,118	2,046	2,202	2,165	(1.86)	2,449	31M	67B
1398/12/19	2,369	2,197	2,370	2,206	(3.58)	4,740	71M	157B
1398/12/17	2,288	2,285	2,380	2,288	(3.87)	4,956	60M	137B
1398/12/14	2,460	2,370	2,460	2,380	(3.57)	8,381	93M	220B
1398/12/13	2,519	2,430	2,537	2,468	0.20	3,354	32M	79B
1398/12/12	2,537	2,390	2,537	2,463	0.94	7,217	88M	216B
1398/12/11	2,350	2,350	2,452	2,440	3.48	3,198	48M	116B
1398/12/10	2,365	2,356	2,390	2,358	(3.91)	9,144	152M	358B
1398/12/07	2,532	2,380	2,533	2,454	0.37	8,178	85M	210B
1398/12/06	2,430	2,302	2,456	2,445	3.51	10,946	191M	467B
1398/12/05	2,370	2,298	2,370	2,362	3.64	8,575	116M	274B
1398/12/04	2,210	2,210	2,298	2,279	7.25	586	12M	27B
1398/11/30	2,120	2,079	2,133	2,125	3.61	1,271	15M	32B
1398/11/29	2,043	2,043	2,095	2,051	(3.62)	6,162	78M	160B
1398/11/28	2,161	2,095	2,226	2,128	(2.47)	6,772	83M	177B
1398/11/27	2,180	2,172	2,257	2,182	(3.54)	8,339	100M	218B
1398/11/26	2,350	2,257	2,350	2,262	(3.79)	4,413	48M	109B
1398/11/23	2,379	2,300	2,420	2,351	(1.3)	6,416	56M	131B
1398/11/21	2,539	2,359	2,539	2,382	(3.05)	8,221	105M	249B
1398/11/20	2,430	2,388	2,470	2,457	3.45	10,145	101M	247B
1398/11/19	2,510	2,321	2,510	2,375	(1.74)	12,734	152M	360B
1398/11/16	2,414	2,400	2,493	2,417	(3.28)	13,770	193M	466B
1398/11/15	2,549	2,353	2,549	2,499	1.96	12,704	177M	442B
1398/11/14	2,451	2,451	2,451	2,451	3.99	498	9M	21B
1398/11/13	2,283	2,283	2,374	2,357	7.33	2,276	50M	117B
1398/11/07	2,100	2,094	2,268	2,196	0.69	8,365	150M	329B
1398/11/06	2,250	2,167	2,260	2,181	(3.37)	16,841	285M	622B
1398/11/05	2,292	2,153	2,292	2,257	2.40	25,500	385M	869B
1398/11/02	2,204	2,204	2,204	2,204	3.96	1,090	26M	56B
1398/11/01	2,120	2,120	2,120	2,120	3.97	938	21M	45B
1398/10/30	2,039	2,039	2,039	2,039	3.98	1,046	24M	49B
1398/10/29	1,961	1,961	1,961	1,961	3.98	861	20M	39B
1398/10/28	1,886	1,886	1,886	1,886	3.97	850	20M	37B
1398/10/25	1,814	1,814	1,814	1,814	3.95	1,998	48M	87B
1398/10/24	1,745	1,745	1,745	1,745	3.99	1,528	37M	64B
1398/10/23	1,678	1,678	1,678	1,678	3.97	142	4M	7B
1398/10/18	1,565	1,565	1,620	1,614	1.57	7,398	158M	255B
1398/10/17	1,600	1,500	1,600	1,589	3.25	18,003	365M	579B
1398/10/15	1,539	1,539	1,539	1,539	1.99	676	15M	24B
1398/10/14	1,478	1,478	1,538	1,509	0.07	18,069	401M	605B
1398/10/11	1,508	1,508	1,508	1,508	1.96	266	6M	9B
1398/10/10	1,479	1,452	1,479	1,479	3.94	7,802	189M	280B
1398/10/09	1,423	1,423	1,423	1,423	1.93	718	18M	25B
1398/10/08	1,396	1,396	1,396	1,396	1.97	731	18M	25B
1398/10/07	1,369	1,369	1,369	1,369	1.94	1,031	26M	36B
1398/10/04	1,343	1,343	1,343	1,343	3.95	952	24M	32B
1398/10/03	1,292	1,292	1,292	1,292	1.97	897	23M	30B
1398/10/02	1,267	1,267	1,267	1,267	1.93	1,195	28M	36B
1398/10/01	1,243	1,243	1,243	1,243	1.97	672	16M	19B
1398/09/30	1,219	1,219	1,219	1,219	3.92	1,361	31M	37B
1398/09/27	1,173	1,173	1,173	1,173	2.00	730	17M	19B
1398/09/26	1,150	1,150	1,150	1,150	1.95	627	14M	16B
1398/09/25	1,128	1,128	1,128	1,128	1.99	555	12M	14B
1398/09/24	1,090	1,090	1,111	1,106	3.46	2,585	67M	74B
1398/09/23	1,069	1,069	1,069	1,069	1.91	2,487	59M	63B
1398/09/20	1,049	1,030	1,049	1,049	3.96	3,264	75M	79B
1398/09/19	1,009	1,009	1,009	1,009	1.92	1,545	36M	37B
1398/09/18	990	980	990	990	1.96	2,435	56M	56B
1398/09/17	943	943	976	971	1.46	1,941	27M	26B
1398/09/16	970	946	970	957	0.42	970	12M	11B
1398/09/13	937	937	955	953	1.71	1,327	22M	21B
1398/09/12	940	930	960	937	(1.16)	1,294	21M	19B
1398/09/11	956	948	965	948	(1.96)	3,765	67M	63B
1398/09/10	970	952	976	967	0.31	1,375	24M	23B
1398/09/06	964	964	964	964	1.90	3,716	84M	81B
1398/09/05	946	946	946	946	1.94	250	5M	5B
1398/09/04	928	928	928	928	1.98	66	2M	2B
1398/08/29	900	897	915	910	1.34	1,369	26M	24B
1398/08/28	893	890	907	898	0.79	1,211	20M	18B
1398/08/27	877	877	901	891	(0.22)	1,049	19M	17B
1398/08/26	892	892	895	893	(1.87)	2,202	43M	38B
1398/08/25	921	909	924	910	(1.83)	1,725	29M	27B
1398/08/22	950	924	950	927	(1.59)	2,230	34M	32B
1398/08/21	924	920	948	942	1.29	1,367	27M	25B
1398/08/20	927	926	934	930	(1.48)	1,800	28M	26B
1398/08/19	946	943	950	944	(1.87)	1,838	28M	27B
1398/08/18	964	962	965	962	(1.94)	1,944	35M	33B
1398/08/14	986	981	1,000	981	(2.0)	2,237	42M	41B
1398/08/13	1,001	1,001	1,004	1,001	(1.96)	2,599	52M	52B
1398/08/12	1,040	1,020	1,040	1,021	(1.83)	2,494	40M	41B
1398/08/11	1,078	1,037	1,078	1,040	(1.7)	2,050	29M	30B
1398/08/08	1,039	1,035	1,061	1,058	1.63	2,246	33M	35B
1398/08/06	1,050	1,037	1,054	1,041	(1.61)	2,629	36M	37B
1398/08/04	1,060	1,058	1,065	1,058	(1.95)	2,250	40M	43B
1398/08/01	1,079	1,079	1,099	1,079	(2.0)	2,315	47M	51B
1398/07/30	1,102	1,096	1,115	1,101	(1.52)	4,859	95M	105B
1398/07/29	1,118	1,118	1,122	1,118	(1.93)	4,727	96M	108B
1398/07/28	1,159	1,132	1,170	1,140	(1.3)	1,405	26M	29B
1398/07/24	1,189	1,148	1,189	1,155	(1.37)	6,521	114M	132B
1398/07/23	1,187	1,141	1,187	1,171	0.60	13,077	237M	277B
1398/07/22	1,164	1,164	1,164	1,164	1.93	1,444	36M	42B
1398/07/21	1,142	1,142	1,142	1,142	1.96	2,009	50M	57B
1398/07/20	1,120	1,120	1,120	1,120	1.91	1,055	26M	29B
1398/07/17	1,099	1,090	1,099	1,099	1.95	2,602	72M	79B
1398/07/16	1,078	1,060	1,078	1,078	1.99	11,726	265M	286B
1398/07/15	1,057	1,057	1,057	1,057	1.93	364	7M	7B
1398/07/14	1,018	1,018	1,038	1,037	3.80	587	12M	12B
1398/04/29	1,000	990	1,000	999	0.91	11,422	257M	257B
1398/04/26	990	990	990	990	(10.08)	3,909	123M	121B
1398/04/15	1,100	1,100	1,101	1,101	13.74	5,714	247M	272B
1398/04/12	930	930	1,011	968	4.76	5,645	237M	230B
1398/04/10	910	910	950	924	7.32	2,249	61M	57B
1398/04/05	855	855	870	861	1.77	1,349	36M	31B
1398/04/03	841	841	850	846	2.42	527	14M	12B
1398/04/01	809	809	837	826	1.23	328	10M	9B
1398/03/29	810	810	827	816	2.51	474	12M	10B
1398/03/27	795	795	800	796	0.25	341	6M	5B
1398/03/25	780	780	809	794	0.51	508	14M	11B
1398/03/22	790	790	794	790	(0.38)	478	9M	7B
1398/03/20	791	791	799	793	0.89	270	6M	4B
1398/03/18	786	786	786	786	(1.63)	240	6M	5B
1398/03/13	800	792	800	799	0.25	375	9M	7B
1398/03/11	791	791	800	797	1.66	259	7M	6B
1398/03/08	781	781	800	784	(2.0)	425	9M	7B
1398/03/04	800	800	800	800	2.04	294	4M	3B
1398/03/01	780	780	793	784	(3.21)	321	6M	5B
1398/02/30	810	810	810	810	(0.49)	839	18M	15B
1398/02/28	813	813	816	814	(3.33)	284	7M	5B
1398/02/25	850	812	850	842	2.68	336	10M	8B
1398/02/23	820	820	825	820	1.49	894	20M	16B
1398/02/21	806	806	813	808	0.50	360	8M	7B
1398/02/18	800	800	824	804	(5.19)	367	7M	6B
1398/02/16	862	810	862	848	1.68	623	14M	12B
1398/02/14	830	830	847	834	2.21	827	20M	17B
1398/02/11	812	812	820	816	0.0	547	14M	12B
1398/02/09	816	816	816	816	(0.61)	457	9M	7B
1398/02/07	820	820	830	821	0.49	511	10M	9B
1398/02/04	810	810	830	817	(3.08)	505	13M	10B
1398/02/02	840	840	854	843	(1.29)	274	6M	5B
1398/01/31	835	835	860	854	2.89	357	12M	10B
1398/01/28	830	830	834	830	(3.49)	841	19M	15B
1398/01/26	860	860	860	860	0.0	725	22M	19B
1398/01/24	860	855	860	860	1.53	743	11M	9B
1398/01/21	830	830	860	847	(0.35)	510	13M	11B
1398/01/19	850	850	850	850	7.59	199	5M	5B
1397/12/25	790	790	791	790	(0.88)	465	9M	7B
1397/12/22	797	797	800	797	(0.38)	481	9M	7B
1397/12/20	800	800	811	800	(0.87)	526	12M	9B
1397/12/18	800	800	820	807	0.88	282	6M	5B
1397/12/15	800	800	803	800	(1.36)	437	9M	7B
1397/12/13	811	811	811	811	0.62	430	9M	7B
1397/12/11	806	806	806	806	(1.95)	322	6M	5B
1397/12/08	822	822	822	822	(2.14)	630	13M	10B
1397/12/06	840	840	840	840	(2.89)	730	16M	13B
1397/12/04	865	850	865	865	3.59	865	17M	15B
1397/12/01	831	831	851	835	(1.53)	1,022	21M	18B
1397/11/29	847	847	851	848	(0.93)	1,011	22M	19B
1397/11/27	860	845	860	856	0.35	795	18M	16B
1397/11/24	851	851	860	853	(0.23)	1,065	24M	21B
1397/11/17	852	852	864	855	1.54	791	18M	15B
1397/11/15	840	840	852	842	(3.99)	702	14M	12B
1397/11/13	880	850	880	877	(0.34)	1,169	24M	21B
1397/11/10	880	880	880	880	(0.23)	913	18M	16B
1397/11/08	880	880	894	882	(2.22)	1,654	36M	32B
1397/11/06	901	901	909	902	9.07	3,940	86M	78B
1397/11/03	810	810	880	827	1.47	1,881	39M	33B
1397/11/01	840	800	840	815	(9.34)	502	11M	9B
1397/10/29	899	898	899	899	(1.75)	1,479	24M	21B
1397/10/26	914	914	921	915	1.44	1,687	33M	30B
1397/10/24	898	898	913	902	(6.33)	2,449	49M	44B
1397/10/22	989	950	989	963	(2.63)	1,397	31M	30B
1397/10/19	989	989	989	989	(3.13)	1,589	51M	51B
1397/10/17	1,021	1,008	1,021	1,021	0.49	1,033	18M	18B
1397/10/15	1,115	1,115	1,115	1,016	9.01	138	5M	5B
1395/12/24	850	849	960	932	4.48	953	28M	26B
1395/12/23	860	822	929	892	3.60	1,743	18M	16B
1395/12/17	750	750	870	861	16.04	63	36M	31B
1395/12/16	730	730	750	742	1.92	28	2M	1B
1395/12/15	765	701	765	728	1.11	28	2M	1B
1395/12/14	703	700	749	720	2.71	34	2M	2B
1395/12/11	705	700	705	701	0.0	27	2M	1B
1395/12/10	701	700	703	701	(0.28)	43	3M	2B
1395/12/09	701	700	709	703	0.0	32	3M	2B
1395/12/08	704	700	708	703	0.29	13	655K	461M
1395/12/07	690	680	707	701	(0.57)	37	3M	2B
1395/12/04	706	704	710	705	(0.42)	36	3M	2B
1395/12/03	700	700	709	708	0.0	28	2M	1B
1395/12/02	700	700	713	708	(0.42)	37	3M	2B
1395/12/01	700	690	715	711	(0.28)	21	2M	1B
1395/11/30	700	700	715	713	1.42	24	2M	2B
1395/11/27	700	700	715	703	(0.42)	30	1M	973M
1395/11/26	690	690	714	706	0.43	33	2M	1B
1395/11/25	700	690	713	703	(0.99)	26	984K	692M
1395/11/24	700	700	712	710	(0.14)	17	2M	1B
1395/11/23	700	700	714	711	(0.28)	52	4M	3B
1395/11/19	700	700	714	713	0.42	26	2M	1B
1395/11/18	709	700	712	710	0.28	32	2M	1B
1395/11/17	706	700	711	708	0.14	46	3M	2B
1395/11/16	705	705	718	707	(1.39)	10	274K	194M
1395/11/13	710	707	720	717	0.0	41	3M	2B
1395/11/12	710	708	732	717	(0.42)	38	2M	2B
1395/11/11	731	707	737	720	0.14	22	1M	800M
1395/11/10	729	706	730	719	1.55	9	219K	157M
1395/11/09	706	700	720	708	0.28	28	2M	1B
1395/11/06	707	700	708	706	0.0	21	1M	998M
1395/11/05	701	700	707	706	0.0	25	1M	815M
1395/11/04	715	700	715	706	0.0	15	1M	811M
1395/11/03	728	700	728	706	0.0	27	1M	965M
1395/11/02	701	700	728	706	(0.28)	17	853K	602M
1395/10/29	705	705	710	708	1.14	24	1M	1B
1395/10/28	700	700	701	700	(0.99)	22	1M	865M
1395/10/27	700	700	730	707	1.87	23	1M	993M
1395/10/26	699	650	700	694	(0.86)	54	4M	3B
1395/10/25	700	700	719	700	(0.14)	14	757K	530M
1395/10/22	700	699	701	701	0.29	37	1M	937M
1395/10/20	700	690	701	699	0.0	25	848K	593M
1395/10/19	690	690	702	699	(0.14)	17	954K	666M
1395/10/18	700	700	700	700	0.0	16	1M	765M
1395/10/15	700	699	701	700	(2.1)	36	2M	1B
1395/10/14	715	700	737	715	1.27	72	5M	3B
1395/10/13	650	650	740	706	(1.94)	73	3M	2B
1395/10/12	710	710	730	720	(1.77)	11	313K	225M
1395/10/11	749	720	749	733	(0.68)	25	1M	750M
1395/10/08	734	722	750	738	(2.12)	24	917K	676M
1395/10/07	747	738	760	754	0.13	20	875K	660M
1395/10/06	750	748	760	753	(0.26)	40	2M	2B
1395/10/05	751	751	764	755	(1.69)	33	1M	1B
1395/10/04	751	750	777	768	(1.03)	15	775K	595M
1395/10/01	770	761	780	776	(10.91)	15	814K	632M
1395/09/30	898	770	898	871	8.88	20	2M	2B
1395/09/29	734	734	890	800	7.53	54	4M	3B
1395/09/28	742	734	745	744	0.27	14	734K	546M
1395/09/24	750	734	750	742	(0.13)	24	1M	845M
1395/09/23	740	734	750	743	(0.4)	30	2M	1B
1395/09/22	757	734	757	746	(0.13)	21	999K	745M
1395/09/21	750	734	750	747	(1.84)	36	2M	1B
1395/09/20	762	731	777	761	(1.68)	40	2M	2B
1395/09/17	770	766	779	774	(0.64)	63	4M	3B
1395/09/16	769	768	780	779	(0.64)	21	2M	1B
1395/09/15	789	768	789	784	(0.13)	21	2M	1B
1395/09/14	789	780	789	785	0.64	23	2M	1B
1395/09/13	766	766	781	780	0.26	20	2M	1B
1395/09/09	765	765	782	778	(0.51)	21	1M	856M
1395/09/07	780	770	785	782	0.0	29	2M	1B
1395/09/06	770	767	790	782	(0.38)	32	3M	2B
1395/09/03	778	770	788	785	(0.25)	16	988K	776M
1395/09/02	779	779	788	787	0.13	9	619K	487M
1395/09/01	770	770	790	786	0.77	15	1M	1B
1395/08/29	780	770	780	780	(0.64)	8	543K	423M
1395/08/26	794	770	794	785	(0.13)	18	2M	1B
1395/08/25	771	770	790	786	0.77	27	1M	1B
1395/08/24	770	770	785	780	0.78	27	2M	1B
1395/08/23	760	760	780	774	(1.78)	20	634K	490M
1395/08/22	786	770	790	788	0.25	15	2M	2B
1395/08/19	785	770	790	786	(0.38)	17	767K	602M
1395/08/18	770	760	793	789	0.25	24	896K	707M
1395/08/17	770	761	791	787	(0.25)	17	1M	810M
1395/08/16	790	760	791	789	(0.13)	27	1M	1B
1395/08/15	760	760	793	790	0.77	21	1M	795M
1395/08/12	780	760	792	784	0.51	24	1M	928M
1395/08/11	790	750	792	780	(1.27)	50	3M	2B
1395/08/10	790	770	794	790	(0.25)	24	1M	1B
1395/08/09	800	771	800	792	0.51	23	1M	1B
1395/08/08	772	770	790	788	0.0	61	3M	3B
1395/08/05	772	772	790	788	(0.25)	22	963K	759M
1395/08/04	790	790	790	790	0.0	7	219K	173M
1395/08/03	800	790	800	790	0.0	20	1M	1B
1395/08/02	790	790	795	790	(0.13)	18	1M	804M
1395/08/01	795	770	800	791	0.13	30	2M	1B
1395/07/28	793	761	793	790	0.0	18	2M	1B
1395/07/27	790	761	800	790	0.13	45	3M	2B
1395/07/26	761	761	800	789	(0.25)	17	1M	817M
1395/07/25	794	780	795	791	(0.38)	12	577K	457M
1395/07/24	793	793	809	794	0.0	23	812K	645M
1395/07/19	793	793	836	794	0.0	20	679K	539M
1395/07/18	770	720	810	794	(0.38)	38	2M	2B
1395/07/17	770	770	800	797	(0.38)	19	1M	797M
1395/07/14	800	780	815	800	(1.23)	26	2M	2B
1395/07/13	810	800	821	810	(0.98)	41	3M	2B
1395/07/12	821	815	821	818	(1.21)	17	1M	887M
1395/07/11	833	822	833	828	(1.66)	39	2M	2B
1395/07/10	832	832	880	842	1.20	26	1M	936M
1395/07/07	833	832	833	832	(1.07)	24	1M	1B
1395/07/06	850	835	870	841	(0.47)	29	2M	1B
1395/07/05	832	832	860	845	0.36	22	800K	676M
1395/07/04	845	837	880	842	(5.92)	25	1M	927M
1395/07/03	910	830	929	895	2.05	43	5M	4B
1395/06/31	850	830	900	877	5.54	58	6M	5B
1395/06/29	848	820	848	831	1.34	12	564K	469M
1395/06/28	824	811	830	820	0.24	17	751K	615M
1395/06/27	811	810	824	818	0.99	19	912K	746M
1395/06/24	810	801	819	810	0.50	32	4M	3B
1395/06/23	805	805	810	806	0.0	22	1M	1B
1395/06/21	810	805	817	806	0.12	24	1M	839M
1395/06/20	805	800	816	805	0.0	23	2M	1B
1395/06/17	817	805	817	805	0.12	11	437K	352M
1395/06/16	790	790	810	804	(0.25)	21	1M	984M
1395/06/15	800	800	810	806	0.0	23	1M	1B
1395/06/14	800	800	820	806	(0.25)	25	1M	812M
1395/06/13	800	800	830	808	(0.25)	50	2M	2B
1395/06/10	804	804	825	810	(0.49)	22	1M	926M
1395/06/09	802	800	819	814	0.87	22	925K	753M
1395/06/08	803	803	809	807	0.12	20	897K	724M
1395/06/07	806	800	810	806	(0.49)	49	3M	2B
1395/06/06	811	807	820	810	(1.22)	21	2M	1B
1395/06/03	807	807	822	820	0.0	34	2M	2B
1395/06/02	812	806	828	820	(0.85)	26	1M	861M
1395/06/01	830	812	830	827	(0.12)	29	1M	896M
1395/05/31	843	814	843	828	0.12	38	3M	3B
1395/05/30	820	820	840	827	0.12	24	842K	696M
1395/05/27	820	820	835	826	0.73	60	3M	3B
1395/05/26	826	820	826	820	(1.56)	4	131K	107M
1395/05/25	840	820	844	833	1.09	28	1M	1B
1395/05/24	825	807	850	824	(1.32)	43	1M	846M
1395/05/23	826	801	836	835	0.0	32	1M	1B
1395/05/20	850	805	850	835	0.48	49	2M	2B
1395/05/19	851	821	851	831	(2.35)	25	2M	1B
1395/05/18	899	821	903	851	(5.65)	60	4M	3B
1395/04/29	850	850	910	902	(0.77)	102	7M	7B
1395/04/28	895	895	915	909	0.22	277	11M	10B
1395/04/27	910	895	914	907	(0.22)	53	5M	4B
1395/04/26	900	899	919	909	0.11	62	4M	4B
1395/04/23	900	900	910	908	0.22	51	3M	3B
1395/04/22	895	895	920	906	(0.98)	26	1M	1B
1395/04/21	895	895	929	915	0.33	44	3M	3B
1395/04/20	895	895	920	912	0.88	34	2M	2B
1395/04/19	905	904	905	904	0.22	30	2M	2B
1395/04/15	910	900	910	902	0.11	25	2M	2B
1395/04/14	900	900	902	901	0.78	28	2M	1B
1395/04/13	890	890	910	894	0.34	32	2M	2B
1395/04/12	891	890	899	891	(1.0)	24	737K	657M
1395/04/09	902	890	920	900	(0.88)	99	3M	3B
1395/04/08	918	901	920	908	(0.55)	55	2M	2B
1395/04/06	902	902	930	913	0.33	60	3M	2B
1395/04/05	901	897	920	910	1.45	43	2M	2B
1395/04/02	900	891	915	897	0.34	36	2M	2B
1395/04/01	893	890	900	894	(0.22)	23	2M	2B
1395/03/31	914	892	915	896	(1.32)	44	2M	2B
1395/03/30	900	892	947	908	(2.78)	61	4M	3B
1395/03/29	940	910	949	934	2.86	66	5M	4B
1395/03/26	899	899	929	908	0.78	34	4M	4B
1395/03/25	919	890	919	901	1.35	84	4M	3B
1395/03/24	900	860	900	889	4.83	48	2M	2B
1395/03/23	841	840	880	848	0.24	101	9M	8B
1395/03/22	845	826	860	846	2.92	52	2M	2B
1395/03/19	822	800	840	822	0.98	42	3M	2B
1395/03/18	812	810	820	814	0.49	45	2M	2B
1395/03/17	811	803	820	810	0.87	19	798K	646M
1395/03/16	805	797	822	803	0.38	32	2M	1B
1395/03/12	804	793	804	800	0.38	28	2M	1B
1395/03/11	793	790	804	797	0.38	36	1M	1B
1395/03/10	800	790	800	794	0.0	43	3M	2B
1395/03/09	790	790	800	794	0.38	31	1M	845M
1395/03/08	798	786	799	791	0.13	36	2M	1B
1395/03/05	800	784	800	790	0.51	20	928K	734M
1395/03/04	790	780	800	786	0.51	72	4M	3B
1395/03/03	780	776	787	782	0.26	20	729K	570M
1395/03/01	778	770	782	780	0.13	32	1M	825M
1395/02/29	778	778	785	779	0.13	16	1M	868M
1395/02/28	778	773	787	778	0.65	31	1M	1B
1395/02/27	765	762	787	773	(0.64)	48	3M	2B
1395/02/26	760	758	789	778	1.70	34	2M	1B
1395/02/25	770	760	770	765	(0.26)	42	3M	2B
1395/02/22	770	760	770	767	(0.39)	23	938K	719M
1395/02/21	777	762	777	770	0.0	22	836K	643M
1395/02/20	775	761	790	770	0.26	30	968K	745M
1395/02/19	765	760	790	768	(0.13)	62	2M	2B
1395/02/18	770	750	779	769	0.13	27	1M	1B
1395/02/15	775	750	777	768	(0.13)	26	1M	982M
1395/02/14	760	750	784	769	(0.9)	63	2M	1B
1395/02/13	761	761	789	776	(0.39)	32	1M	838M
1395/02/12	775	766	790	779	(0.26)	32	1M	1B
1395/02/11	790	775	790	781	0.0	39	2M	2B
1395/02/08	795	775	796	781	0.64	36	2M	1B
1395/02/07	795	771	797	776	0.65	37	1M	1B
1395/02/06	788	750	798	771	1.05	45	2M	1B
1395/02/05	760	760	789	763	0.26	312	7M	5B
1395/02/04	781	754	781	761	0.0	25	1M	998M
1395/02/01	769	755	770	761	0.0	40	1M	1B
1395/01/31	760	755	778	761	0.0	21	1M	1B
1395/01/30	752	750	779	761	0.26	44	3M	2B
1395/01/29	751	740	791	759	(0.13)	29	1M	941M
1395/01/28	760	750	780	760	(2.44)	65	2M	1B
1395/01/25	780	770	781	779	(1.14)	61	3M	3B
1395/01/24	774	771	797	788	(0.38)	28	1M	1B
1395/01/23	777	777	798	791	0.0	42	2M	2B
1395/01/22	791	780	795	791	0.0	33	2M	2B
1395/01/21	800	776	800	791	0.89	42	884K	700M
1395/01/18	780	770	800	784	(1.13)	87	3M	2B
1395/01/17	782	781	810	793	(0.75)	33	779K	617M
1395/01/16	780	780	809	799	0.50	23	1M	976M
1395/01/15	791	780	812	795	(0.63)	41	1M	1B
1395/01/14	820	780	827	800	(0.25)	93	1M	1B
1395/01/11	793	793	811	802	(0.62)	31	750K	601M
1395/01/10	829	800	829	807	0.37	14	459K	370M
1395/01/09	800	790	829	804	(1.23)	21	599K	481M
1395/01/08	830	800	831	814	(1.93)	24	520K	423M
1395/01/07	799	799	840	830	3.88	21	1M	1B
1394/12/26	800	774	818	799	0.0	27	811K	648M
1394/12/25	790	790	802	799	0.88	25	1M	941M
1394/12/24	800	771	800	792	(0.5)	46	2M	1B
1394/12/22	790	790	800	796	(0.13)	34	2M	1B
1394/12/19	792	790	802	797	(0.13)	42	3M	2B
1394/12/18	792	790	800	798	0.0	42	2M	2B
1394/12/17	784	782	802	798	0.50	48	3M	2B
1394/12/16	777	770	801	794	(0.5)	71	3M	3B
1394/12/15	781	781	802	798	(0.25)	19	1M	844M
1394/12/12	804	788	805	800	(0.37)	49	2M	2B
1394/12/11	800	800	810	803	(0.37)	50	2M	2B
1394/12/10	800	800	825	806	(0.12)	49	3M	2B
1394/12/09	802	800	840	807	(2.54)	90	3M	3B
1394/12/08	820	800	850	828	1.97	125	15M	12B
1394/12/05	802	800	840	812	(0.98)	54	2M	2B
1394/12/04	820	807	825	820	(0.61)	71	3M	3B
1394/12/03	820	810	846	825	(0.36)	76	3M	2B
1394/12/02	830	802	845	828	(1.66)	42	2M	1B
1394/12/01	849	820	860	842	(0.47)	57	3M	2B
1394/11/28	849	830	869	846	(0.24)	49	3M	3B
1394/11/27	850	830	869	848	1.31	64	3M	2B
1394/11/26	828	820	849	837	1.58	40	997K	834M
1394/11/25	860	820	860	824	(0.96)	57	3M	2B
1394/11/24	842	820	862	832	(3.26)	109	4M	3B
1394/11/21	841	841	899	860	(0.81)	73	2M	2B
1394/11/20	850	840	900	867	1.76	86	4M	3B
1394/11/19	859	840	860	852	(0.23)	37	1M	1B
1394/11/18	855	840	860	854	(0.23)	65	3M	3B
1394/11/17	855	849	870	856	(1.38)	36	1M	883M
1394/11/14	870	860	880	868	(1.25)	17	443K	385M
1394/11/13	880	870	898	879	(2.12)	20	467K	410M
1394/11/12	870	870	909	898	(0.33)	23	1M	1B
1394/11/11	910	880	910	901	0.0	29	4M	3B
1394/11/10	900	890	924	901	(0.55)	95	6M	5B
1394/11/07	900	900	910	906	0.33	13	894K	810M
1394/11/06	910	900	920	903	0.56	68	3M	3B
1394/11/05	910	880	920	898	0.0	90	6M	6B
1394/11/04	880	880	917	898	0.67	54	3M	3B
1394/11/03	910	871	910	892	0.68	28	2M	1B
1394/10/30	870	863	900	886	0.23	35	2M	1B
1394/10/29	860	858	900	884	(0.56)	46	2M	2B
1394/10/28	870	860	910	889	0.79	44	2M	1B
1394/10/27	889	861	950	882	0.0	79	3M	2B
1394/10/26	887	851	910	882	1.38	47	2M	2B
1394/10/23	896	850	896	870	(1.02)	45	2M	2B
1394/10/22	850	850	897	879	0.92	45	3M	3B
1394/10/21	890	840	896	871	1.40	33	2M	2B
1394/10/20	842	840	880	859	0.0	39	2M	2B
1394/10/19	900	840	900	859	1.42	40	1M	1B
1394/10/16	840	835	895	847	1.44	59	3M	2B
1394/10/15	850	820	850	835	0.72	43	2M	1B
1394/10/14	810	810	859	829	0.24	42	2M	2B
1394/10/13	850	801	850	827	0.24	54	3M	2B
1394/10/12	805	801	840	825	0.36	40	1M	1B
1394/10/09	802	802	840	822	(0.12)	24	1M	954M
1394/10/07	845	805	845	823	(0.36)	19	516K	425M
1394/10/06	845	801	849	826	0.73	33	2M	2B
1394/10/05	840	801	845	820	(0.61)	41	1M	1B
1394/10/02	810	801	840	825	0.73	21	851K	702M
1394/10/01	839	801	840	819	(0.12)	21	818K	669M
1394/09/30	838	801	840	820	0.12	22	977K	801M
1394/09/29	825	801	830	819	(0.85)	34	2M	2B
1394/09/28	839	801	839	826	1.10	14	1M	1B
1394/09/25	840	801	840	817	0.86	19	727K	593M
1394/09/24	840	801	841	810	(1.82)	26	996K	806M
1394/09/23	840	800	840	825	2.10	20	652K	538M
1394/09/22	803	801	842	808	(0.25)	19	680K	549M
1394/09/18	804	801	844	810	(1.46)	23	615K	498M
1394/09/17	845	801	846	822	(0.6)	30	1M	1B
1394/09/16	847	801	850	827	0.73	52	3M	3B
1394/09/15	845	801	850	821	(1.2)	34	1M	1B
1394/09/14	850	801	850	831	2.97	28	884K	735M
1394/09/10	802	801	830	807	(0.37)	30	1M	1B
1394/09/09	810	810	810	810	(0.37)	5	319K	259M
1394/09/08	816	800	847	813	(0.73)	34	1M	837M
1394/09/07	805	800	849	819	1.24	33	2M	1B
1394/09/04	801	801	830	809	(0.74)	47	2M	1B
1394/09/03	804	801	830	815	0.74	299	663K	540M
1394/09/02	804	801	822	809	(0.74)	36	1M	1B
1394/09/01	804	804	830	815	(0.85)	20	384K	313M
1394/08/30	830	805	830	822	0.86	21	708K	582M
1394/08/27	807	800	850	815	0.62	25	431K	351M
1394/08/26	800	800	830	810	3.98	84	2M	2B
1394/08/25	772	772	801	779	2.64	13	403K	314M
1394/04/29	1,669	1,570	1,750	1,647	10.17	283	10M	16B
1394/04/24	1,450	1,420	1,600	1,495	4.33	229	6M	9B
1394/04/23	1,300	1,300	1,580	1,433	7.42	62	2M	2B
1394/04/22	1,480	1,300	1,500	1,334	(4.71)	399	10M	13B
1394/04/21	1,352	1,350	1,479	1,400	(1.89)	44	909K	1B
1394/04/20	1,500	1,350	1,500	1,427	0.92	101	2M	3B
1394/04/16	1,450	1,350	1,469	1,414	2.24	113	2M	2B
1394/04/15	1,400	1,380	1,420	1,383	(0.5)	19	300K	414M
1394/04/14	1,439	1,360	1,439	1,390	5.38	16	261K	362M
1394/04/13	1,399	1,300	1,408	1,319	(0.23)	87	3M	4B
1394/04/10	1,315	1,300	1,380	1,322	(2.07)	58	2M	2B
1394/04/09	1,350	1,302	1,380	1,350	1.28	39	812K	1B
1394/04/08	1,350	1,301	1,371	1,333	0.23	44	520K	694M
1394/04/07	1,300	1,300	1,380	1,330	(3.06)	115	1M	2B
1394/04/06	1,370	1,340	1,385	1,372	(2.76)	6	51K	70M
1394/04/03	1,440	1,330	1,440	1,411	5.69	40	2M	2B
1394/04/02	1,333	1,300	1,400	1,335	0.98	67	879K	1B
1394/04/01	1,330	1,306	1,380	1,322	(0.53)	6	339K	449M
1394/03/31	1,419	1,306	1,440	1,329	(3.13)	27	383K	509M
1394/03/30	1,405	1,310	1,440	1,372	0.66	41	916K	1B
1394/03/27	1,369	1,310	1,440	1,363	3.65	47	988K	1B
1394/03/26	1,310	1,310	1,350	1,315	(0.38)	14	215K	282M
1394/03/25	1,316	1,311	1,350	1,320	(0.6)	11	220K	290M
1394/03/24	1,350	1,302	1,380	1,328	(4.05)	33	271K	360M
1394/03/23	1,440	1,302	1,440	1,384	5.81	25	470K	650M
1394/03/20	1,300	1,300	1,350	1,308	(1.21)	19	194K	254M
1394/03/19	1,321	1,300	1,350	1,324	0.46	13	224K	296M
1394/03/18	1,321	1,301	1,350	1,318	(2.51)	16	357K	471M
1394/03/17	1,381	1,322	1,382	1,352	(0.73)	6	42K	57M
1394/03/16	1,323	1,311	1,440	1,362	(3.95)	43	373K	508M
1394/03/12	1,410	1,330	1,440	1,418	0.50	16	463K	657M
1394/03/11	1,425	1,302	1,440	1,411	3.14	117	3M	4B
1394/03/10	1,428	1,305	1,437	1,368	(1.87)	18	306K	419M
1394/03/09	1,340	1,300	1,440	1,394	6.01	43	2M	2B
1394/03/06	1,285	1,285	1,380	1,315	(2.08)	69	2M	3B
1394/03/05	1,320	1,300	1,374	1,343	(1.4)	34	738K	991M
1394/03/04	1,367	1,341	1,440	1,362	(4.15)	24	442K	602M
1394/03/03	1,450	1,370	1,480	1,421	(0.28)	66	1M	2B
1394/03/02	1,391	1,377	1,440	1,425	(0.21)	83	2M	2B
1394/02/30	1,410	1,380	1,480	1,428	1.35	59	2M	3B
1394/02/29	1,391	1,390	1,480	1,409	1.44	271	5M	7B
1394/02/28	1,391	1,380	1,400	1,389	(1.35)	53	483K	671M
1394/02/27	1,391	1,380	1,480	1,408	(2.29)	50	1M	2B
1394/02/23	1,500	1,380	1,500	1,441	0.14	26	1M	2B
1394/02/22	1,376	1,376	1,490	1,439	1.27	85	6M	9B
1394/02/21	1,499	1,376	1,499	1,421	(1.25)	56	1M	1B
1394/02/20	1,450	1,377	1,487	1,439	0.70	265	8M	11B
1394/02/19	1,450	1,376	1,487	1,429	(0.21)	33	805K	1B
1394/02/16	1,430	1,376	1,550	1,432	(0.28)	44	830K	1B
1394/02/15	1,440	1,375	1,470	1,436	1.20	202	5M	7B
1394/02/14	1,410	1,410	1,470	1,419	(1.53)	21	511K	725M
1394/02/13	1,430	1,420	1,500	1,441	(2.9)	12	376K	542M
1394/02/09	1,520	1,411	1,520	1,484	3.70	15	706K	1B
1394/02/08	1,411	1,375	1,498	1,431	(0.69)	23	331K	473M
1394/02/07	1,440	1,411	1,550	1,441	(1.5)	38	587K	845M
1394/02/06	1,450	1,420	1,550	1,463	(5.61)	56	630K	921M
1394/02/05	1,565	1,500	1,578	1,550	0.06	551	8M	12B
1394/02/02	1,579	1,423	1,600	1,549	(1.4)	533	7M	11B
1394/02/01	1,450	1,450	1,640	1,571	1.29	19	823K	1B
1394/01/31	1,450	1,421	1,600	1,551	(2.64)	41	835K	1B
1394/01/30	1,520	1,490	1,666	1,593	1.46	17	505K	804M
1394/01/29	1,450	1,420	1,678	1,570	(0.7)	36	677K	1B
1394/01/26	1,680	1,500	1,680	1,581	0.19	22	584K	923M
1394/01/25	1,500	1,451	1,687	1,578	1.22	35	916K	1B
1394/01/24	1,451	1,413	1,615	1,559	(3.47)	46	2M	3B
1394/01/23	1,698	1,550	1,700	1,615	(1.7)	38	741K	1B
1394/01/22	1,670	1,600	1,670	1,643	2.24	24	289K	476M
1394/01/19	1,550	1,527	1,660	1,607	(0.68)	18	275K	442M
1394/01/18	1,660	1,411	1,780	1,618	(1.7)	43	892K	1B
1394/01/17	1,850	1,590	1,850	1,646	(2.89)	50	5M	7B
1394/01/16	1,710	1,570	1,800	1,695	10.64	60	1M	2B
1394/01/15	1,650	1,283	1,740	1,532	15.27	71	2M	3B
1394/01/11	1,484	1,282	1,484	1,329	(2.64)	45	775K	1B
1394/01/10	1,334	1,334	1,484	1,365	(5.14)	7	76K	103M
1394/01/09	1,448	1,325	1,485	1,439	3.23	7	84K	121M
1394/01/08	1,449	1,320	1,449	1,394	5.61	19	195K	272M
1393/12/27	1,273	1,271	1,400	1,320	(4.56)	59	872K	1B
1393/12/26	1,350	1,330	1,490	1,383	(0.58)	28	353K	488M
1393/12/25	1,400	1,320	1,490	1,391	2.13	32	646K	898M
1393/12/24	1,488	1,271	1,490	1,362	4.37	52	838K	1B
1393/12/23	1,280	1,271	1,390	1,305	(1.14)	35	323K	421M
1393/12/20	1,400	1,263	1,400	1,320	(5.24)	21	211K	279M
1393/12/19	1,350	1,260	1,400	1,393	5.77	84	15M	21B
1393/12/18	1,350	1,262	1,350	1,317	1.00	17	232K	306M
1393/12/17	1,276	1,261	1,350	1,304	(0.84)	40	550K	717M
1393/12/16	1,276	1,202	1,350	1,315	(0.38)	28	474K	623M
1393/12/13	1,350	1,263	1,380	1,320	2.01	33	482K	635M
1393/12/12	1,320	1,202	1,359	1,294	(2.93)	58	892K	1B
1393/12/11	1,320	1,263	1,350	1,333	1.29	29	4M	5B
1393/12/10	1,285	1,261	1,350	1,316	(1.05)	23	362K	477M
1393/12/09	1,347	1,260	1,359	1,330	(0.23)	21	234K	311M
1393/12/06	1,310	1,260	1,350	1,333	0.91	16	297K	396M
1393/12/05	1,345	1,260	1,360	1,321	(0.23)	28	356K	471M
1393/12/04	1,320	1,272	1,350	1,324	(0.82)	10	111K	147M
1393/12/03	1,344	1,265	1,350	1,335	1.37	18	232K	310M
1393/12/02	1,300	1,260	1,360	1,317	0.0	37	592K	780M
1393/11/29	1,350	1,310	1,350	1,317	(0.3)	3	27K	35M
1393/11/28	1,300	1,252	1,350	1,321	4.10	20	365K	482M
1393/11/27	1,270	1,253	1,270	1,269	(4.44)	2	2K	3M
1393/11/26	1,272	1,269	1,375	1,328	0.15	39	796K	1B
1393/11/25	1,339	1,201	1,380	1,326	9.23	48	870K	1B
1393/11/21	1,220	1,200	1,281	1,214	(7.68)	18	349K	424M
1393/11/20	1,280	1,270	1,348	1,315	(1.42)	21	118K	155M
1393/11/19	1,295	1,295	1,388	1,334	0.83	13	109K	145M
1393/11/18	1,350	1,281	1,390	1,323	0.84	81	605K	801M
1393/11/15	1,350	1,260	1,350	1,312	0.77	35	254K	333M
1393/11/14	1,300	1,271	1,310	1,302	3.33	16	100K	130M
1393/11/13	1,320	1,200	1,320	1,260	2.27	38	453K	571M
1393/11/12	1,250	1,170	1,320	1,232	2.67	61	690K	850M
1393/11/11	1,190	1,130	1,220	1,200	5.26	31	223K	267M
1393/11/08	1,051	1,051	1,210	1,140	1.69	20	245K	279M
1393/11/07	1,120	1,020	1,196	1,121	(5.72)	21	174K	196M
1393/11/06	1,250	1,150	1,250	1,189	(0.34)	37	463K	550M
1393/11/05	1,190	1,171	1,220	1,193	(1.4)	23	271K	323M
1393/11/04	1,249	1,200	1,249	1,210	(1.22)	13	284K	344M
1393/11/01	1,215	1,215	1,260	1,225	(1.29)	28	365K	446M
1393/10/30	1,215	1,204	1,281	1,241	(2.21)	37	311K	386M
1393/10/29	1,289	1,220	1,298	1,269	0.0	27	359K	456M
1393/10/28	1,289	1,222	1,298	1,269	(0.24)	21	209K	265M
1393/10/27	1,269	1,221	1,290	1,272	0.32	33	482K	613M
1393/10/24	1,270	1,260	1,271	1,268	0.24	6	192K	244M
1393/10/23	1,280	1,170	1,300	1,265	1.93	17	209K	264M
1393/10/22	1,201	1,200	1,298	1,241	(2.74)	39	533K	661M
1393/10/21	1,320	1,211	1,350	1,276	(3.33)	88	386K	493M
1393/10/20	1,320	1,290	1,394	1,320	(1.42)	30	252K	333M
1393/10/17	1,320	1,311	1,390	1,339	(1.9)	28	227K	303M
1393/10/16	1,350	1,340	1,399	1,365	1.41	46	450K	615M
1393/10/15	1,322	1,200	1,400	1,346	(0.88)	48	588K	791M
1393/10/14	1,360	1,308	1,402	1,358	(1.38)	28	136K	184M
1393/10/13	1,391	1,350	1,422	1,377	(0.94)	25	352K	484M
1393/10/10	1,350	1,350	1,400	1,390	1.24	16	169K	235M
1393/10/09	1,360	1,355	1,400	1,373	0.07	17	242K	332M
1393/10/08	1,350	1,350	1,400	1,372	0.15	20	202K	277M
1393/10/07	1,370	1,200	1,449	1,370	(1.23)	56	708K	970M
1393/10/06	1,393	1,380	1,400	1,387	2.59	11	198K	274M
1393/10/03	1,400	1,308	1,450	1,352	(3.08)	58	559K	756M
1393/09/29	1,350	1,350	1,450	1,395	(0.14)	13	280K	390M
1393/09/26	1,320	1,262	1,560	1,397	(9.87)	50	557K	778M
1393/09/25	1,550	1,550	1,550	1,550	(1.34)	1	1K	2M
1393/09/24	1,570	1,570	1,800	1,571	(0.06)	6	110K	173M
1393/09/16	1,573	1,499	1,620	1,572	0.45	82	1M	2B
1393/09/15	1,552	1,500	1,600	1,565	(0.06)	12	304K	475M
1393/09/12	1,530	1,500	1,600	1,566	0.64	26	365K	572M
1393/09/11	1,525	1,525	1,690	1,556	(3.53)	62	949K	1B
1393/09/10	1,600	1,600	1,707	1,613	(4.95)	20	264K	425M
1393/09/09	1,720	1,612	1,800	1,697	(0.64)	34	393K	666M
1393/09/08	1,800	1,600	1,850	1,708	(0.41)	100	1M	2B
1393/09/05	1,700	1,680	1,800	1,715	(4.56)	66	523K	897M
1393/09/04	2,000	1,498	2,000	1,797	12.95	97	1M	2B
1393/09/03	1,510	1,380	1,988	1,591	6.28	79	595K	947M
1393/09/02	1,400	1,400	1,600	1,497	7.78	72	989K	1B
1393/09/01	1,570	1,320	1,599	1,389	(2.05)	281	4M	5B
1393/08/28	1,450	1,360	1,470	1,418	1.14	27	381K	540M
1393/08/27	1,400	1,350	1,480	1,402	2.64	46	468K	656M
1393/08/26	1,310	1,310	1,460	1,366	(2.08)	51	496K	677M
1393/08/25	1,380	1,340	1,497	1,395	2.12	29	383K	534M
1393/08/24	1,380	1,333	1,400	1,366	(1.94)	7	96K	131M
1393/08/21	1,400	1,320	1,480	1,393	1.60	28	339K	472M
1393/08/19	1,380	1,300	1,450	1,371	(0.44)	26	220K	301M
1393/08/18	1,390	1,315	1,450	1,377	4.16	18	184K	254M
1393/08/17	1,300	1,300	1,370	1,322	0.61	15	162K	215M
1393/08/14	1,370	1,300	1,370	1,314	(1.35)	12	82K	107M
1393/08/11	1,349	1,251	1,350	1,332	4.88	32	169K	225M
1393/08/10	1,300	1,251	1,300	1,270	0.40	12	157K	199M
1393/08/07	1,286	1,250	1,300	1,265	(1.48)	15	379K	479M
1393/08/06	1,286	1,270	1,320	1,284	0.47	9	134K	172M
1393/08/05	1,289	1,270	1,289	1,278	(1.92)	4	67K	85M
1393/08/04	1,262	1,260	1,370	1,303	2.60	21	230K	300M
1393/08/03	1,263	1,262	1,270	1,270	0.0	111	2M	2B
1393/07/30	1,261	1,211	1,330	1,270	2.75	26	233K	297M
1393/07/29	1,210	1,205	1,300	1,236	0.82	142	2M	2B
1393/07/28	1,225	1,150	1,250	1,226	0.49	8	90K	110M
1393/07/27	1,220	1,210	1,250	1,220	(0.25)	19	194K	236M
1393/07/26	1,223	1,223	1,223	1,223	(0.97)	1	13K	16M
1393/07/23	1,230	1,210	1,250	1,235	(0.96)	20	195K	240M
1393/07/22	1,250	1,220	1,300	1,247	(0.56)	170	2M	3B
1393/07/20	1,231	1,222	1,300	1,254	(2.87)	21	232K	291M
1393/07/16	1,250	1,221	1,488	1,291	3.20	19	190K	245M
1393/07/14	1,250	1,230	1,300	1,251	(0.08)	38	517K	646M
1393/07/12	1,250	1,221	1,360	1,252	0.16	68	822K	1B
1393/07/09	1,300	1,230	1,300	1,250	(3.85)	69	994K	1B
1393/07/07	1,305	1,298	1,305	1,300	(3.2)	5	120K	156M
1393/07/06	1,350	1,300	1,360	1,343	(0.59)	19	153K	206M
1393/07/05	1,300	1,300	1,399	1,351	0.0	4	76K	103M
1393/07/02	1,350	1,300	1,399	1,351	0.07	79	1M	2B
1393/07/01	1,380	1,220	1,380	1,350	1.50	49	737K	995M
1393/06/30	1,420	1,210	1,420	1,330	(4.45)	6	120K	160M
1393/06/29	1,420	1,351	1,500	1,392	(2.25)	22	494K	687M
1393/06/26	1,420	1,381	1,500	1,424	0.07	110	2M	2B
1393/06/25	1,380	1,380	1,450	1,423	0.71	11	111K	158M
1393/06/23	1,420	1,380	1,430	1,413	(4.01)	28	193K	273M
1393/06/22	1,500	1,415	1,500	1,472	0.14	9	87K	127M
1393/06/19	1,415	1,415	1,500	1,470	(1.67)	10	60K	88M
1393/06/18	1,480	1,480	1,500	1,495	(2.67)	3	90K	135M
1393/06/17	1,500	1,480	1,550	1,536	(1.16)	80	1M	2B
1393/06/16	1,595	1,500	1,600	1,554	0.06	16	228K	354M
1393/06/15	1,520	1,499	1,600	1,553	0.98	42	728K	1B
1393/06/12	1,500	1,500	1,600	1,538	1.25	95	2M	3B
1393/06/11	1,500	1,500	1,600	1,519	(1.11)	18	107K	163M
1393/06/09	1,537	1,500	1,599	1,536	(1.03)	10	69K	106M
1393/06/08	1,601	1,500	1,601	1,552	(2.57)	21	272K	423M
1393/06/05	1,600	1,535	1,689	1,593	0.44	19	254K	405M
1393/06/04	1,540	1,530	1,650	1,586	4.34	26	567K	900M
1393/06/03	1,520	1,520	1,520	1,520	(2.75)	2	105K	160M
1393/06/02	1,690	1,520	1,690	1,563	3.30	16	164K	256M
1393/05/29	1,502	1,502	1,690	1,513	0.53	13	480K	727M
1393/05/28	1,505	1,502	1,507	1,505	0.07	12	250K	376M
1393/05/27	1,505	1,501	1,505	1,504	0.40	11	228K	342M
1393/05/26	1,460	1,450	1,503	1,498	0.54	17	203K	304M
1393/05/25	1,650	1,380	1,650	1,490	1.02	14	223K	332M
1393/05/22	1,470	1,400	1,550	1,475	(1.99)	24	361K	532M
1393/05/21	1,499	1,400	1,580	1,505	0.60	12	540K	813M
1393/05/20	1,650	1,300	1,650	1,496	4.54	46	808K	1B
1393/05/19	1,511	1,415	1,511	1,431	(2.05)	6	66K	94M
1393/05/18	1,418	1,351	1,550	1,461	(4.76)	42	679K	992M
1393/05/15	1,511	1,414	1,630	1,534	30.22	9	166K	254M
1393/04/09	1,630	1,630	1,630	1,630	(0.37)	1	268	437K
1393/04/08	1,645	1,630	1,645	1,636	3.02	9	68K	112M
1393/04/07	1,570	1,568	1,645	1,588	(1.67)	20	265K	421M
1393/04/03	1,582	1,580	1,650	1,615	(1.88)	6	32K	51M
1393/04/02	1,650	1,611	1,700	1,646	1.67	6	87K	143M
1393/04/01	1,580	1,580	1,700	1,619	2.15	19	164K	266M
1393/03/31	1,554	1,554	1,685	1,585	(3.94)	2	57K	90M
1393/03/28	1,650	1,650	1,650	1,650	(2.08)	1	20K	33M
1393/03/27	1,700	1,650	1,750	1,685	1.75	10	85K	144M
1393/03/26	1,656	1,656	1,656	1,656	(0.6)	1	25K	41M
1393/03/25	1,700	1,656	1,700	1,666	0.54	2	13K	22M
1393/03/24	1,654	1,654	1,700	1,657	0.18	9	90K	150M
1393/03/19	1,654	1,654	1,654	1,654	(0.9)	2	23K	37M
1393/03/18	1,700	1,653	1,700	1,669	(1.65)	18	422K	705M
1393/03/17	1,700	1,653	1,768	1,697	(0.59)	8	95K	161M
1393/03/13	1,750	1,700	1,750	1,707	(0.23)	2	8K	13M
1393/03/12	1,750	1,701	1,750	1,711	0.53	4	25K	43M
1393/03/11	1,702	1,702	1,702	1,702	0.47	1	30K	51M
1393/03/10	1,800	1,653	1,800	1,694	(5.89)	8	50K	85M
1393/03/07	1,800	1,800	1,800	1,800	6.57	1	5K	9M
1393/03/05	1,800	1,651	1,800	1,689	(0.76)	6	44K	74M
1393/03/03	1,702	1,701	1,702	1,702	(0.87)	3	45K	77M
1393/02/31	1,700	1,700	1,800	1,717	(0.12)	8	127K	218M
1393/02/30	1,800	1,700	1,850	1,719	(6.58)	6	56K	97M
1393/02/29	1,840	1,840	1,840	1,840	2.17	4	2K	3M
1393/02/28	1,850	1,800	1,850	1,801	(4.25)	3	9K	17M
1393/02/27	1,851	1,850	2,000	1,881	0.80	5	58K	110M
1393/02/24	1,850	1,850	2,000	1,866	0.81	6	90K	168M
1393/02/22	1,851	1,850	1,851	1,851	2.10	7	145K	269M
1393/02/21	1,781	1,781	1,850	1,813	0.61	3	43K	78M
1393/02/20	1,750	1,750	1,850	1,802	(10.26)	9	176K	317M
1393/02/17	1,980	1,980	2,150	2,008	14.35	2	600	1M
1393/02/16	2,000	1,750	2,000	1,756	(7.63)	2	20K	36M
1393/02/15	2,102	1,900	2,102	1,901	(4.09)	4	40K	76M
1393/02/14	2,100	1,900	2,100	1,982	(4.62)	8	51K	101M
1393/02/13	2,100	2,000	2,150	2,078	(1.89)	7	46K	96M
1393/02/10	2,150	2,100	2,150	2,118	(3.9)	3	57K	120M
1393/02/09	2,103	2,103	2,399	2,204	2.51	8	53K	117M
1393/02/08	2,150	2,150	2,150	2,150	(4.19)	6	36K	77M
1393/02/07	2,399	2,150	2,400	2,244	(6.5)	6	54K	120M
1393/02/03	2,400	2,400	2,400	2,400	0.0	2	2K	5M
1393/02/02	2,400	2,400	2,400	2,400	0.0	1	1K	2M
1393/02/01	2,400	2,350	2,400	2,400	0.0	20	334K	801M
1393/01/27	2,400	2,400	2,400	2,400	0.0	1	167K	400M
1393/01/26	2,400	2,400	2,400	2,400	0.0	8	306K	735M
1393/01/25	2,400	2,400	2,400	2,400	0.0	11	354K	850M
1393/01/23	2,400	2,400	2,400	2,400	0.0	1	89K	213M
1393/01/20	2,400	2,399	2,400	2,400	0.0	15	406K	974M
1393/01/18	2,450	2,400	2,450	2,400	0.0	4	100K	240M
1393/01/17	2,400	2,400	2,400	2,400	0.0	1	40K	96M
1393/01/16	2,400	2,400	2,400	2,400	0.0	2	103K	248M
1392/12/28	2,400	2,400	2,400	2,400	0.0	6	175K	419M
1392/12/27	2,400	2,400	2,400	2,400	0.0	2	27K	64M
1392/12/26	2,500	2,398	2,500	2,400	0.0	11	154K	369M
1392/12/24	2,400	2,399	2,400	2,400	0.0	6	183K	440M
1392/12/21	2,400	2,400	2,400	2,400	(0.04)	2	79K	189M
1392/12/20	2,500	2,400	2,500	2,401	(3.96)	4	190K	456M
1392/12/19	2,500	2,500	2,500	2,500	4.17	1	500	1M
1392/12/18	2,400	2,400	2,400	2,400	(0.04)	10	637K	2B
1392/12/14	2,400	2,400	2,500	2,401	0.67	8	213K	511M
1392/12/13	2,400	2,300	2,400	2,385	0.55	2	129K	308M
1392/12/11	2,300	2,300	2,400	2,372	1.07	4	57K	135M
1392/12/07	2,301	2,301	2,400	2,347	(2.21)	10	161K	378M
1392/12/06	2,400	2,400	2,400	2,400	0.0	3	139K	333M
1392/12/03	2,400	2,302	2,400	2,400	4.35	6	125K	299M
1392/11/30	2,300	2,300	2,300	2,300	(4.17)	3	18K	43M
1392/11/28	2,400	2,400	2,400	2,400	(1.15)	1	120K	288M
1392/11/27	2,500	2,400	2,500	2,428	4.57	2	1K	3M
1392/11/21	2,251	2,251	2,400	2,322	(1.07)	7	251K	584M
1392/11/19	2,400	2,150	2,400	2,347	3.39	10	209K	492M
1392/11/15	2,200	2,106	2,300	2,270	7.63	6	87K	197M
1392/11/14	2,109	2,109	2,110	2,109	0.0	2	46K	97M
1392/11/09	2,109	2,109	2,109	2,109	0.33	1	27K	56M
1392/11/07	2,100	2,100	2,104	2,102	(12.42)	2	33K	70M
1392/11/05	2,400	2,400	2,400	2,400	14.07	1	450	1M
1392/11/01	2,104	2,104	2,104	2,104	0.10	1	17K	35M
1392/10/30	2,102	2,102	2,102	2,102	0.10	1	67K	140M
1392/10/25	2,100	2,100	2,100	2,100	(1.32)	1	8K	17M
1392/10/24	2,100	2,100	2,400	2,128	40.93	8	302K	642M
1392/09/26	1,510	1,510	1,510	1,510	51.00	3	46K	69M