Name: بسته بندی ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بسته‌ بندی‌ ایران
فبیرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,515	2,515	2,515	2,515	(2.97)	8	293K	737M
1405/06/28	2,669	2,589	2,669	2,592	(2.88)	36	4M	10B
1405/06/25	2,786	2,624	2,786	2,669	(1.33)	335	37M	99B
1405/06/24	2,710	2,632	2,710	2,705	2.77	211	21M	58B
1405/06/23	2,632	2,632	2,632	2,632	2.97	45	2M	4B
1405/06/22	2,556	2,556	2,556	2,556	2.98	38	1M	3B
1405/06/21	2,482	2,482	2,482	2,482	2.99	40	1M	3B
1405/06/18	2,410	2,410	2,410	2,410	2.99	52	6M	14B
1405/06/17	2,343	2,313	2,343	2,340	2.86	152	20M	48B
1405/06/16	2,250	2,205	2,312	2,275	1.34	373	30M	69B
1405/06/15	2,245	2,245	2,245	2,245	(2.98)	28	2M	4B
1405/06/14	2,314	2,314	2,314	2,314	(2.98)	14	1M	3B
1405/06/11	2,385	2,385	2,385	2,385	(2.97)	8	1M	3B
1405/06/10	2,458	2,458	2,458	2,458	(2.96)	16	2M	5B
1405/06/09	2,533	2,533	2,533	2,533	(2.99)	20	3M	7B
1405/06/08	2,711	2,555	2,711	2,611	(0.84)	508	60M	156B
1405/06/07	2,711	2,555	2,711	2,611	(0.84)	508	60M	156B
1405/06/04	2,633	2,633	2,633	2,633	2.97	65	11M	29B
1405/06/03	2,557	2,557	2,557	2,557	2.98	39	759K	2B
1405/06/02	2,483	2,483	2,483	2,483	2.99	41	3M	7B
1405/06/01	2,411	2,411	2,411	2,411	2.99	37	1M	3B
1405/05/31	2,341	2,341	2,341	2,341	2.99	28	1M	3B
1405/05/28	2,273	2,273	2,273	2,273	2.99	47	2M	5B
1405/05/27	2,207	2,207	2,207	2,207	2.99	33	2M	4B
1405/05/26	2,143	2,143	2,143	2,143	2.98	76	13M	28B
1405/05/25	2,081	2,081	2,081	2,081	2.97	20	298K	621M
1405/05/24	2,021	2,021	2,021	2,021	2.95	42	2M	3B
1405/05/21	1,963	1,963	1,963	1,963	2.99	22	984K	2B
1405/05/20	1,963	1,963	1,963	1,963	2.99	22	984K	2B
1405/05/19	1,906	1,906	1,906	1,906	2.97	16	795K	2B
1405/05/18	1,851	1,851	1,851	1,851	2.95	32	2M	3B
1405/05/17	1,798	1,798	1,798	1,798	2.98	17	1M	2B
1405/05/14	1,747	1,720	1,747	1,746	2.89	94	11M	20B
1405/05/13	1,680	1,613	1,707	1,697	2.35	109	16M	28B
1405/05/12	1,680	1,613	1,707	1,697	2.35	109	16M	28B
1405/05/11	1,678	1,585	1,678	1,658	1.72	248	23M	38B
1405/05/10	1,631	1,620	1,631	1,630	2.90	165	26M	42B
1405/05/07	1,585	1,545	1,585	1,584	2.92	162	28M	45B
1405/05/06	1,539	1,539	1,539	1,539	2.94	24	364K	560M
1405/05/05	1,495	1,495	1,495	1,495	2.96	21	509K	761M
1405/05/04	1,495	1,495	1,495	1,495	2.96	14	288K	431M
1405/05/03	1,452	1,450	1,452	1,452	2.98	120	33M	48B
1405/04/31	1,395	1,372	1,412	1,410	2.84	70	7M	10B
1405/04/30	1,374	1,350	1,375	1,371	2.70	77	9M	12B
1405/04/29	1,336	1,334	1,336	1,335	2.85	45	3M	4B
1405/04/28	1,294	1,291	1,352	1,298	(2.41)	57	7M	9B
1405/04/27	1,370	1,328	1,370	1,330	(2.85)	105	18M	24B
1405/04/24	1,369	1,369	1,369	1,369	2.93	71	11M	15B
1405/04/23	1,350	1,281	1,350	1,330	1.22	54	3M	4B
1405/04/22	1,323	1,312	1,348	1,314	(2.81)	95	16M	22B
1405/04/21	1,420	1,343	1,420	1,352	(2.31)	171	25M	34B
1405/04/20	1,384	1,340	1,384	1,384	2.98	139	14M	19B
1405/04/17	1,354	1,280	1,354	1,344	2.21	75	12M	16B
1405/04/16	1,315	1,315	1,315	1,315	2.98	37	8M	10B
1405/04/15	1,277	1,277	1,277	1,277	2.98	26	2M	2B
1405/04/14	1,277	1,277	1,277	1,277	2.98	26	2M	2B
1405/04/13	1,277	1,277	1,277	1,277	2.98	26	2M	2B
1405/04/10	1,277	1,277	1,277	1,277	2.98	26	2M	2B
1405/04/09	1,277	1,277	1,277	1,277	2.98	14	281K	359M
1405/04/08	1,240	1,240	1,240	1,240	2.99	18	688K	853M
1405/04/07	1,210	1,141	1,210	1,204	2.47	135	31M	37B
1405/04/06	1,224	1,154	1,224	1,175	(1.18)	45	2M	3B
1405/04/03	1,189	1,170	1,190	1,189	2.85	72	9M	11B
1405/04/01	1,157	1,156	1,160	1,156	(2.94)	59	9M	10B
1405/03/31	1,192	1,191	1,195	1,191	(2.93)	100	25M	30B
1405/03/30	1,289	1,217	1,289	1,227	(2.15)	57	5M	7B
1405/03/27	1,250	1,250	1,325	1,254	(2.64)	116	12M	15B
1405/03/26	1,288	1,287	1,288	1,288	2.96	200	46M	59B
1405/03/25	1,251	1,251	1,251	1,251	2.96	38	4M	5B
1405/03/24	1,215	1,215	1,215	1,215	2.97	31	3M	3B
1405/03/23	1,180	1,180	1,180	1,180	2.97	12	2M	2B
1405/03/20	1,146	1,140	1,146	1,146	2.96	261	61M	70B
1405/03/19	1,113	1,105	1,113	1,113	2.96	85	13M	15B
1405/03/18	1,120	1,076	1,120	1,081	(2.52)	50	7M	7B
1405/03/17	1,109	1,109	1,109	1,109	2.97	9	517K	573M
1405/03/16	1,077	1,074	1,077	1,077	2.96	48	5M	5B
1405/03/13	1,047	1,020	1,047	1,046	2.85	240	28M	29B
1405/03/12	1,017	1,017	1,017	1,017	2.94	24	914K	929M
1405/03/11	988	988	988	988	2.92	8	412K	407M
1405/03/10	960	960	960	960	2.89	23	5M	5B
1405/03/09	960	960	960	960	2.89	6	41K	40M
1405/03/06	933	933	933	933	2.98	11	764K	712M
1405/03/05	933	933	933	933	2.98	11	764K	712M
1405/03/04	906	906	906	906	2.95	85	21M	19B
1405/03/03	906	906	906	906	2.95	4	47K	43M
1404/12/09	906	860	906	889	1.02	13	610K	543M
1404/12/06	857	857	882	880	2.68	21	603K	530M
1404/12/05	881	834	881	857	0.0	7	267K	229M
1404/12/04	847	845	876	857	(1.61)	34	3M	3B
1404/12/03	869	869	878	871	(2.68)	47	9M	7B
1404/12/02	920	890	920	895	(2.4)	5	302K	271M
1404/11/29	869	869	920	917	2.57	30	3M	3B
1404/11/28	894	889	894	894	3.00	37	3M	3B
1404/11/27	855	855	887	868	(1.48)	36	3M	3B
1404/11/26	881	881	882	881	(2.97)	41	3M	3B
1404/11/25	916	906	930	908	(2.78)	60	9M	8B
1404/11/21	935	934	936	934	(2.91)	72	14M	13B
1404/11/20	962	962	962	962	(2.93)	9	1M	1B
1404/11/19	987	987	1,011	991	0.41	21	956K	947M
1404/11/18	987	987	987	987	2.92	29	2M	2B
1404/11/14	960	940	960	959	2.79	62	4M	3B
1404/11/13	933	933	933	933	2.98	42	2M	2B
1404/11/12	901	900	931	906	(2.27)	37	3M	3B
1404/11/11	923	922	938	927	(2.42)	33	5M	5B
1404/11/08	930	930	983	950	(0.84)	65	3M	3B
1404/11/07	960	958	960	958	(2.94)	82	7M	6B
1404/11/06	988	986	988	987	(2.85)	24	3M	3B
1404/11/05	1,017	1,015	1,046	1,016	(2.87)	90	15M	15B
1404/11/04	1,076	1,044	1,076	1,046	(2.79)	81	6M	6B
1404/11/01	1,061	1,045	1,100	1,076	0.0	91	12M	13B
1404/10/30	1,067	1,067	1,115	1,076	(1.56)	82	9M	9B
1404/10/29	1,066	1,065	1,101	1,093	2.25	107	10M	11B
1404/10/28	1,043	1,043	1,090	1,069	0.94	57	3M	4B
1404/10/24	1,059	1,059	1,059	1,059	(2.93)	21	1M	2B
1404/10/23	1,155	1,091	1,155	1,091	(2.94)	125	16M	17B
1404/10/22	1,124	1,106	1,174	1,124	(1.4)	127	13M	15B
1404/10/21	1,140	1,140	1,141	1,140	(2.98)	19	2M	2B
1404/10/17	1,240	1,172	1,240	1,175	(2.73)	63	5M	6B
1404/10/16	1,160	1,160	1,215	1,208	2.37	115	7M	8B
1404/10/15	1,118	1,118	1,184	1,180	2.61	56	3M	4B
1404/10/14	1,148	1,148	1,179	1,150	(2.79)	72	6M	7B
1404/10/10	1,181	1,181	1,233	1,183	(2.79)	174	29M	34B
1404/10/09	1,217	1,217	1,217	1,217	(2.95)	14	3M	3B
1404/10/08	1,260	1,250	1,271	1,254	(2.64)	39	3M	4B
1404/10/07	1,350	1,277	1,350	1,288	(2.13)	134	10M	13B
1404/10/06	1,327	1,258	1,327	1,316	2.09	192	15M	20B
1404/10/03	1,289	1,289	1,289	1,289	2.96	26	983K	1B
1404/10/02	1,240	1,240	1,253	1,252	2.88	110	6M	8B
1404/10/01	1,157	1,157	1,218	1,217	2.87	253	34M	42B
1404/09/30	1,210	1,180	1,210	1,183	(2.71)	220	24M	28B
1404/09/29	1,227	1,176	1,227	1,216	2.01	110	12M	14B
1404/09/26	1,192	1,191	1,192	1,192	2.94	54	8M	10B
1404/09/25	1,140	1,125	1,162	1,158	2.57	200	30M	35B
1404/09/24	1,140	1,109	1,158	1,129	(0.7)	169	15M	16B
1404/09/23	1,139	1,076	1,139	1,137	2.80	235	36M	41B
1404/09/22	1,106	1,106	1,106	1,106	2.98	20	762K	843M
1404/09/19	1,033	1,033	1,075	1,074	2.87	310	50M	54B
1404/09/18	1,032	1,030	1,055	1,044	(0.57)	74	9M	9B
1404/09/17	1,060	1,025	1,060	1,050	1.35	74	10M	10B
1404/09/16	1,051	1,030	1,088	1,036	(2.26)	57	9M	9B
1404/09/15	1,075	1,050	1,075	1,060	0.86	69	4M	4B
1404/09/12	1,015	1,015	1,059	1,051	2.14	73	6M	6B
1404/09/11	1,048	1,004	1,051	1,029	0.78	94	7M	7B
1404/09/10	1,071	1,013	1,071	1,021	(2.2)	80	13M	13B
1404/09/09	1,068	1,033	1,068	1,044	0.0	55	4M	4B
1404/09/08	1,099	1,041	1,099	1,044	(2.7)	46	4M	4B
1404/09/05	1,123	1,072	1,123	1,073	(2.9)	45	6M	7B
1404/09/04	1,122	1,091	1,122	1,105	1.01	43	4M	4B
1404/09/02	1,045	1,044	1,097	1,094	2.63	82	7M	7B
1404/09/01	1,091	1,046	1,092	1,066	0.09	53	3M	3B
1404/08/28	1,064	1,050	1,066	1,065	2.90	79	8M	8B
1404/08/27	1,077	1,029	1,077	1,035	(1.8)	20	713K	738M
1404/08/26	1,081	1,049	1,081	1,054	(2.5)	59	5M	5B
1404/08/25	1,092	1,042	1,092	1,081	1.89	43	2M	2B
1404/08/24	1,040	1,040	1,065	1,061	(0.38)	9	204K	216M
1404/08/21	1,064	1,061	1,073	1,065	(2.56)	19	555K	591M
1404/08/20	1,117	1,062	1,119	1,093	0.55	31	1M	1B
1404/08/19	1,062	1,035	1,095	1,087	2.16	82	10M	11B
1404/08/18	1,080	1,062	1,080	1,064	(2.74)	16	1M	2B
1404/08/17	1,128	1,072	1,128	1,094	(0.27)	34	1M	1B
1404/08/14	1,080	1,079	1,090	1,097	(1.35)	34	2M	2B
1404/08/13	1,111	1,111	1,133	1,112	(2.88)	60	5M	6B
1404/08/12	1,188	1,121	1,188	1,145	(0.87)	34	2M	2B
1404/08/11	1,155	1,155	1,172	1,155	(2.94)	71	9M	11B
1404/08/10	1,185	1,165	1,230	1,190	(0.5)	67	4M	5B
1404/08/07	1,205	1,170	1,210	1,196	1.79	85	7M	8B
1404/08/06	1,174	1,121	1,175	1,175	2.98	58	6M	7B
1404/08/05	1,087	1,087	1,148	1,141	2.33	116	15M	17B
1404/08/04	1,121	1,083	1,121	1,115	2.39	89	8M	9B
1404/08/03	1,048	1,048	1,091	1,089	2.74	25	587K	639M
1404/07/30	1,041	1,039	1,102	1,060	(0.93)	140	10M	11B
1404/07/29	1,074	1,068	1,098	1,070	(2.82)	27	1M	1B
1404/07/28	1,093	1,092	1,144	1,101	(2.13)	65	4M	5B
1404/07/27	1,127	1,111	1,127	1,125	2.74	77	11M	12B
1404/07/26	1,045	1,045	1,096	1,095	2.82	40	4M	5B
1404/07/23	1,050	1,032	1,085	1,065	0.19	34	3M	3B
1404/07/22	1,029	1,028	1,089	1,063	0.38	73	3M	3B
1404/07/21	1,067	1,050	1,067	1,059	2.22	50	2M	3B
1404/07/20	1,031	1,014	1,039	1,036	2.68	71	3M	3B
1404/07/19	1,043	990	1,043	1,009	(0.98)	74	4M	4B
1404/07/16	998	996	1,026	1,019	(0.68)	68	5M	5B
1404/07/15	1,023	1,023	1,065	1,026	(4.65)	179	24M	25B
1404/07/13	1,045	1,045	1,045	1,076	(0.09)	5	395K	413M
1404/07/12	1,046	1,046	1,046	1,077	(0.09)	10	586K	613M
1404/07/09	1,048	1,048	1,048	1,078	(0.19)	10	1M	1B
1404/07/08	1,050	1,050	1,050	1,080	(0.18)	17	959K	1B
1404/07/07	1,067	1,058	1,082	1,082	(0.73)	81	5M	6B
1404/07/06	1,073	1,073	1,138	1,090	(1.45)	146	12M	13B
1404/07/05	1,073	1,073	1,073	1,106	0.0	1	47K	50M
1404/07/02	1,075	1,075	1,075	1,106	(0.18)	8	1M	1B
1404/07/01	1,076	1,076	1,076	1,108	(0.09)	2	288K	310M
1404/06/31	1,109	1,109	1,109	1,109	(4.97)	2	103K	114M
1404/06/30	1,132	1,132	1,132	1,167	0.0	1	95K	107M
1404/06/29	1,132	1,132	1,132	1,167	0.0	1	80K	91M
1404/06/25	1,132	1,132	1,132	1,167	0.0	1	44K	50M
1404/06/24	1,132	1,132	1,132	1,167	0.0	1	20K	23M
1404/06/23	1,132	1,132	1,132	1,167	0.0	1	50K	57M
1404/06/22	1,132	1,132	1,132	1,167	0.0	2	6K	7M
1404/06/18	1,133	1,133	1,133	1,167	(0.09)	9	627K	710M
1404/06/17	1,133	1,133	1,133	1,168	0.0	2	150K	170M
1404/06/16	1,168	1,168	1,168	1,168	(4.96)	3	136K	159M
1404/06/15	1,193	1,193	1,193	1,229	0.0	1	43K	51M
1404/06/11	1,193	1,193	1,193	1,229	0.0	1	43K	51M
1404/06/09	1,193	1,193	1,193	1,229	0.0	1	43K	51M
1404/05/25	1,279	1,279	1,279	1,318	0.0	4	120K	153M
1404/05/22	1,279	1,279	1,279	1,318	0.0	1	5K	7M
1404/05/21	1,279	1,279	1,279	1,318	0.0	2	55K	70M
1404/05/20	1,318	1,318	1,318	1,318	(4.97)	2	200	264K
1404/05/19	1,347	1,347	1,347	1,387	(0.07)	4	414K	558M
1404/05/18	1,348	1,348	1,348	1,388	(0.07)	2	237K	320M
1404/05/15	1,348	1,348	1,348	1,389	0.0	2	145K	195M
1404/05/12	1,320	1,320	1,320	1,389	0.0	2	39K	51M
1404/05/07	1,348	1,348	1,348	1,389	0.0	1	39K	53M
1404/05/06	1,348	1,348	1,348	1,389	0.0	1	66K	89M
1404/05/05	1,349	1,349	1,349	1,389	(0.07)	6	287K	387M
1404/05/04	1,351	1,351	1,351	1,390	(0.14)	4	661K	893M
1404/04/30	1,351	1,351	1,351	1,392	0.0	1	37K	50M
1404/04/29	1,353	1,353	1,353	1,392	(0.14)	4	663K	897M
1404/04/28	1,354	1,354	1,354	1,394	(0.07)	7	399K	540M
1404/04/25	1,356	1,356	1,356	1,395	(0.14)	4	547K	742M
1404/04/23	1,357	1,357	1,357	1,397	(0.07)	2	240K	326M
1404/04/22	1,361	1,361	1,361	1,398	(0.36)	8	2M	2B
1404/04/16	1,334	1,334	1,334	1,403	(0.07)	7	264K	352M
1404/04/08	1,362	1,362	1,362	1,404	0.0	1	38K	52M
1404/04/07	1,363	1,363	1,363	1,404	(0.07)	4	236K	322M
1404/03/21	1,370	1,368	1,424	1,405	(0.35)	46	2M	2B
1404/03/20	1,447	1,447	1,448	1,410	0.0	2	103K	149M
1404/03/17	1,373	1,370	1,409	1,410	(0.14)	14	718K	986M
1404/03/13	1,400	1,373	1,450	1,412	(0.21)	71	2M	3B
1404/03/12	1,444	1,436	1,444	1,415	0.93	59	4M	6B
1404/03/11	1,375	1,375	1,436	1,402	0.50	58	3M	4B
1404/03/10	1,375	1,371	1,397	1,395	(0.36)	65	4M	6B
1404/03/07	1,394	1,386	1,443	1,400	(1.96)	110	15M	20B
1404/03/06	1,474	1,425	1,496	1,428	(2.79)	133	23M	32B
1404/03/05	1,493	1,493	1,493	1,469	0.0	1	40K	60M
1404/02/31	1,429	1,428	1,461	1,469	(0.14)	25	829K	1B
1404/02/30	1,431	1,430	1,510	1,471	(0.2)	84	3M	4B
1404/02/29	1,462	1,435	1,470	1,474	(0.34)	40	2M	3B
1404/02/28	1,444	1,440	1,477	1,479	(0.34)	40	2M	3B
1404/02/27	1,517	1,457	1,538	1,484	(1.2)	86	7M	10B
1404/02/24	1,467	1,467	1,524	1,502	(0.53)	60	4M	5B
1404/02/23	1,490	1,476	1,490	1,510	(0.72)	53	4M	5B
1404/02/22	1,520	1,487	1,522	1,521	2.91	121	18M	27B
1404/02/21	1,455	1,442	1,457	1,478	(0.54)	47	3M	4B
1404/02/20	1,490	1,452	1,527	1,486	(0.67)	81	7M	10B
1404/02/17	1,426	1,426	1,508	1,496	2.12	151	14M	21B
1404/02/16	1,460	1,426	1,470	1,465	(0.34)	56	3M	5B
1404/02/15	1,452	1,452	1,504	1,470	(1.74)	118	9M	13B
1404/02/14	1,462	1,462	1,480	1,496	(0.73)	62	3M	5B
1404/02/13	1,469	1,467	1,509	1,507	(0.33)	34	2M	2B
1404/02/10	1,452	1,452	1,524	1,512	2.16	142	11M	16B
1404/02/09	1,431	1,427	1,515	1,480	0.61	99	6M	8B
1404/02/08	1,466	1,466	1,499	1,471	(2.65)	111	12M	18B
1404/02/07	1,468	1,468	1,468	1,511	(0.13)	10	460K	676M
1404/02/06	1,493	1,473	1,530	1,513	(0.33)	33	2M	3B
1404/02/03	1,486	1,485	1,486	1,518	(0.78)	52	3M	5B
1404/02/02	1,560	1,499	1,560	1,530	(0.97)	90	6M	9B
1404/02/01	1,600	1,541	1,600	1,545	(2.71)	438	29M	45B
1404/01/31	1,612	1,587	1,643	1,588	(2.93)	464	35M	56B
1404/01/30	1,645	1,600	1,654	1,636	1.87	152	10M	17B
1404/01/27	1,566	1,563	1,603	1,606	(0.31)	34	1M	2B
1404/01/26	1,585	1,585	1,635	1,611	(1.41)	97	6M	10B
1404/01/25	1,656	1,654	1,656	1,634	1.62	99	7M	11B
1404/01/24	1,583	1,583	1,679	1,608	(1.41)	1,068	94M	151B
1404/01/23	1,585	1,585	1,585	1,631	(0.18)	10	632K	1B
1404/01/20	1,637	1,590	1,638	1,634	2.70	201	13M	22B
1404/01/19	1,599	1,510	1,599	1,591	2.45	166	12M	20B
1404/01/18	1,553	1,553	1,553	1,553	2.98	248	21M	33B
1404/01/17	1,445	1,444	1,532	1,508	1.34	326	30M	45B
1404/01/16	1,447	1,447	1,450	1,488	(0.2)	27	891K	1B
1404/01/10	1,458	1,458	1,460	1,491	(0.8)	50	4M	5B
1404/01/09	1,458	1,458	1,458	1,503	0.0	3	70K	102M
1403/12/28	1,482	1,482	1,527	1,503	(1.57)	110	8M	11B
1403/12/27	1,524	1,524	1,568	1,527	(2.8)	162	17M	25B
1403/12/26	1,552	1,552	1,643	1,571	(1.75)	194	14M	23B
1403/12/25	1,554	1,554	1,554	1,599	(0.19)	15	679K	1B
1403/12/22	1,523	1,523	1,523	1,602	(0.06)	3	172K	262M
1403/12/21	1,555	1,555	1,555	1,603	0.0	1	50K	78M
1403/12/19	1,555	1,555	1,555	1,603	0.0	1	36K	56M
1403/12/18	1,555	1,555	1,555	1,603	0.0	3	105K	164M
1403/12/14	1,524	1,524	1,524	1,603	(0.06)	3	200K	305M
1403/12/13	1,556	1,556	1,556	1,604	0.0	1	33K	51M
1403/12/12	1,558	1,558	1,558	1,604	(0.12)	7	444K	692M
1403/12/11	1,560	1,560	1,560	1,606	(0.12)	11	495K	773M
1403/12/08	1,562	1,562	1,562	1,608	(0.12)	5	546K	853M
1403/12/07	1,564	1,564	1,564	1,610	(0.12)	12	566K	884M
1403/12/06	1,568	1,567	1,568	1,612	(0.19)	9	723K	1B
1403/11/17	1,568	1,568	1,568	1,615	(0.06)	15	310K	485M
1403/11/16	1,570	1,570	1,580	1,616	(0.12)	19	640K	1B
1403/11/15	1,570	1,570	1,570	1,618	0.0	1	1	2K
1403/11/14	1,573	1,573	1,590	1,618	(0.19)	24	793K	1B
1403/11/13	1,575	1,575	1,575	1,621	(0.12)	14	426K	671M
1403/11/10	1,623	1,623	1,625	1,623	(2.99)	188	14M	22B
1403/11/08	1,625	1,625	1,625	1,673	(0.12)	9	523K	850M
1403/11/07	1,630	1,630	1,631	1,675	(0.3)	36	1M	2B
1403/11/06	1,654	1,654	1,654	1,680	(1.47)	65	6M	9B
1403/11/03	1,661	1,661	1,690	1,705	(0.41)	41	2M	3B
1403/11/02	1,664	1,664	1,665	1,712	(0.17)	28	645K	1B
1403/11/01	1,670	1,670	1,768	1,715	(0.35)	30	1M	2B
1403/10/30	1,673	1,673	1,763	1,721	(0.17)	39	1M	2B
1403/10/29	1,674	1,674	1,674	1,724	(0.06)	9	310K	519M
1403/10/23	1,676	1,676	1,676	1,725	(0.12)	23	457K	765M
1403/10/22	1,784	1,682	1,784	1,727	(0.4)	52	2M	3B
1403/10/19	1,764	1,693	1,764	1,734	1.23	109	6M	10B
1403/10/18	1,661	1,661	1,752	1,713	0.71	170	9M	15B
1403/10/17	1,653	1,653	1,710	1,701	(0.12)	70	3M	4B
1403/10/16	1,720	1,670	1,743	1,703	0.47	92	8M	13B
1403/10/15	1,700	1,648	1,730	1,695	0.12	77	5M	8B
1403/10/12	1,653	1,653	1,722	1,693	(0.65)	81	3M	4B
1403/10/11	1,750	1,656	1,758	1,704	(0.18)	31	1M	2B
1403/10/10	1,661	1,661	1,690	1,707	(0.29)	23	1M	2B
1403/10/09	1,722	1,670	1,770	1,712	(0.52)	50	3M	4B
1403/10/08	1,638	1,638	1,738	1,721	1.95	124	9M	15B
1403/10/05	1,647	1,647	1,700	1,688	(0.53)	42	3M	5B
1403/10/04	1,749	1,649	1,749	1,697	(0.12)	39	2M	3B
1403/10/03	1,658	1,654	1,729	1,699	(0.35)	77	4M	6B
1403/10/02	1,748	1,744	1,751	1,705	0.29	27	1M	2B
1403/10/01	1,748	1,690	1,748	1,700	0.12	33	802K	1B
1403/09/28	1,735	1,666	1,736	1,698	0.71	71	5M	9B
1403/09/27	1,735	1,635	1,735	1,686	0.06	75	4M	7B
1403/09/26	1,694	1,674	1,694	1,685	2.43	140	10M	18B
1403/09/25	1,672	1,672	1,672	1,645	1.29	79	5M	9B
1403/09/24	1,667	1,667	1,667	1,624	0.31	30	1M	2B
1403/09/21	1,665	1,665	1,665	1,619	0.12	15	404K	673M
1403/09/20	1,642	1,642	1,642	1,617	1.38	95	6M	10B
1403/09/19	1,637	1,637	1,637	1,595	0.31	30	1M	2B
1403/09/18	1,594	1,552	1,626	1,590	0.70	56	4M	6B
1403/09/17	1,616	1,569	1,616	1,579	0.64	102	7M	11B
1403/09/14	1,596	1,596	1,596	1,569	1.23	69	5M	9B
1403/09/13	1,571	1,571	1,571	1,550	1.57	89	7M	11B
1403/09/12	1,570	1,570	1,570	1,526	0.07	14	150K	236M
1403/09/11	1,566	1,566	1,566	1,525	0.26	16	1M	2B
1403/09/10	1,564	1,564	1,564	1,521	0.13	10	507K	793M
1403/09/07	1,556	1,556	1,556	1,519	0.53	35	2M	4B
1403/09/06	1,543	1,543	1,543	1,511	0.80	55	4M	6B
1403/09/05	1,528	1,528	1,530	1,499	0.87	70	4M	6B
1403/09/04	1,521	1,470	1,521	1,486	0.61	92	4M	7B
1403/09/03	1,441	1,441	1,517	1,477	(0.34)	48	2M	3B
1403/08/30	1,438	1,438	1,472	1,482	0.0	10	76K	110M
1403/08/29	1,501	1,500	1,501	1,482	1.65	135	8M	12B
1403/08/28	1,510	1,429	1,510	1,458	(1.02)	230	12M	17B
1403/08/27	1,502	1,470	1,502	1,473	0.96	72	4M	7B
1403/08/26	1,497	1,497	1,497	1,459	0.34	24	2M	2B
1403/08/23	1,488	1,488	1,488	1,454	0.62	50	3M	4B
1403/08/22	1,478	1,478	1,478	1,445	0.70	53	3M	5B
1403/08/21	1,392	1,391	1,465	1,435	0.84	71	4M	6B
1403/08/20	1,379	1,378	1,462	1,423	0.21	65	3M	5B
1403/08/19	1,387	1,383	1,391	1,420	(0.35)	37	2M	3B
1403/08/16	1,422	1,386	1,422	1,425	(0.21)	17	989K	1B
1403/08/15	1,386	1,386	1,386	1,428	0.0	8	155K	215M
1403/08/14	1,388	1,388	1,388	1,428	(0.14)	14	583K	809M
1403/08/13	1,388	1,388	1,388	1,430	0.0	7	112K	156M
1403/08/12	1,391	1,391	1,402	1,430	(0.28)	32	1M	2B
1403/08/09	1,399	1,399	1,400	1,434	(0.55)	38	2M	3B
1403/08/08	1,448	1,405	1,449	1,442	(0.41)	48	2M	3B
1403/08/07	1,426	1,426	1,465	1,448	(1.5)	111	8M	12B
1403/08/06	1,437	1,437	1,525	1,470	(0.74)	97	4M	6B
1403/08/05	1,462	1,462	1,465	1,481	(1.73)	96	8M	11B
1403/07/28	1,474	1,474	1,474	1,507	(0.79)	32	4M	5B
1403/07/25	1,479	1,479	1,521	1,519	(0.33)	45	2M	4B
1403/07/24	1,479	1,479	1,479	1,524	0.0	3	109K	161M
1403/07/23	1,479	1,479	1,479	1,524	0.0	1	100K	148M
1403/07/22	1,479	1,479	1,479	1,524	0.0	2	35K	52M
1403/07/21	1,519	1,488	1,519	1,524	(0.59)	50	3M	4B
1403/07/18	1,519	1,519	1,519	1,533	(0.07)	9	1M	2B
1403/07/17	1,525	1,525	1,555	1,534	(0.39)	78	5M	8B
1403/07/15	1,525	1,525	1,525	1,540	0.0	1	36K	55M
1403/07/10	1,525	1,525	1,525	1,540	0.0	13	300K	457M
1403/07/09	1,527	1,527	1,527	1,540	(0.06)	19	471K	720M
1403/07/08	1,527	1,527	1,528	1,541	(0.06)	26	767K	1B
1403/07/07	1,529	1,529	1,530	1,542	(0.13)	42	2M	3B
1403/07/04	1,574	1,570	1,574	1,544	0.98	69	5M	7B
1403/07/03	1,566	1,566	1,566	1,529	0.53	41	2M	4B
1403/07/02	1,534	1,515	1,554	1,521	0.80	67	4M	6B
1403/07/01	1,531	1,506	1,531	1,509	1.48	113	7M	10B
1403/06/28	1,420	1,420	1,505	1,487	1.71	142	8M	12B
1403/06/27	1,427	1,427	1,475	1,462	(0.14)	30	1M	2B
1403/06/26	1,426	1,425	1,430	1,464	(0.34)	42	2M	2B
1403/06/25	1,441	1,441	1,529	1,469	(1.08)	80	6M	8B
1403/06/24	1,447	1,447	1,474	1,485	(0.4)	38	2M	3B
1403/06/21	1,453	1,453	1,460	1,491	(0.4)	83	2M	3B
1403/06/20	1,458	1,457	1,461	1,497	(0.33)	37	2M	2B
1403/06/19	1,520	1,465	1,525	1,502	(0.33)	62	3M	4B
1403/06/18	1,462	1,462	1,525	1,507	0.0	22	986K	1B
1403/06/11	1,460	1,460	1,517	1,507	1.28	231	11M	17B
1403/06/10	1,482	1,482	1,538	1,488	(1.59)	412	21M	31B
1403/06/07	1,484	1,484	1,484	1,512	(0.13)	18	940K	1B
1403/06/06	1,493	1,490	1,495	1,514	(0.39)	45	3M	4B
1403/06/05	1,518	1,518	1,570	1,520	(1.81)	293	22M	33B
1403/06/03	1,548	1,548	1,548	1,548	(1.96)	51	3M	5B
1403/05/31	1,579	1,579	1,579	1,579	(1.99)	51	3M	5B
1403/05/30	1,611	1,611	1,611	1,611	(1.95)	4	154K	247M
1403/05/29	1,643	1,643	1,643	1,643	(1.97)	6	213K	350M
1403/05/28	1,676	1,676	1,676	1,676	(1.99)	27	2M	4B
1403/05/27	1,710	1,710	1,710	1,710	(1.95)	7	310K	529M
1403/05/24	1,744	1,744	1,744	1,744	(0.97)	9	365K	636M
1403/05/23	1,761	1,761	1,761	1,761	(0.96)	2	29K	51M
1403/05/22	1,778	1,778	1,778	1,778	(0.95)	1	28K	50M
1403/05/21	1,795	1,795	1,795	1,795	(0.99)	1	45K	80M
1403/05/20	1,813	1,813	1,813	1,813	(0.98)	1	30K	54M
1403/05/16	1,831	1,831	1,831	1,831	(0.97)	1	30K	55M
1403/05/15	1,849	1,849	1,849	1,849	(0.96)	1	30K	55M
1403/05/09	1,867	1,867	1,867	1,867	(2.96)	5	139K	259M
1403/05/06	1,924	1,924	1,924	1,924	(2.98)	6	310K	596M
1403/05/03	1,983	1,983	1,983	1,983	(2.98)	23	1M	3B
1403/05/02	2,044	2,044	2,044	2,044	(2.99)	9	440K	899M
1403/04/31	2,107	2,107	2,107	2,107	(2.99)	4	126K	264M
1403/04/27	2,172	2,172	2,172	2,172	(2.99)	4	96K	207M
1403/04/24	2,239	2,239	2,239	2,239	(2.99)	4	93K	208M
1403/04/23	2,308	2,308	2,308	2,308	(2.98)	9	234K	540M
1403/04/20	2,379	2,379	2,379	2,379	(2.98)	3	222K	528M
1403/04/16	2,389	2,389	2,389	2,452	(0.41)	18	1M	3B
1403/04/13	2,348	2,348	2,348	2,462	(0.36)	7	622K	1B
1403/04/11	2,397	2,397	2,397	2,471	0.0	1	21K	50M
1403/04/09	2,403	2,403	2,403	2,471	(0.24)	7	620K	1B
1403/03/23	2,428	2,428	2,428	2,477	0.0	1	21K	50M
1403/03/09	2,428	2,428	2,428	2,477	0.0	2	41K	100M
1403/03/08	2,428	2,428	2,428	2,477	0.0	2	46K	111M
1403/02/22	2,360	2,360	2,360	2,477	(0.28)	4	459K	1B
1403/02/16	2,410	2,410	2,410	2,484	0.0	1	25K	60M
1403/02/11	2,362	2,362	2,362	2,484	(0.08)	4	134K	317M
1403/02/10	2,412	2,412	2,412	2,486	0.0	2	41K	99M
1403/02/09	2,412	2,412	2,412	2,486	0.0	2	46K	112M
1403/02/04	2,413	2,413	2,413	2,486	(0.04)	2	100K	241M
1403/02/03	2,432	2,432	2,432	2,487	(0.8)	32	2M	5B
1403/02/02	2,434	2,434	2,434	2,507	(0.08)	5	174K	423M
1403/02/01	2,480	2,430	2,580	2,509	0.16	120	4M	11B
1403/01/29	2,480	2,480	2,480	2,505	0.0	2	60K	150M
1403/01/28	2,480	2,480	2,480	2,505	0.0	3	61K	151M
1403/01/27	2,505	2,505	2,510	2,505	(0.99)	143	12M	30B
1403/01/26	2,505	2,505	2,505	2,530	0.0	1	42K	104M
1403/01/25	2,525	2,525	2,675	2,530	(2.8)	185	13M	34B
1403/01/21	2,600	2,500	2,611	2,603	2.68	276	20M	52B
1402/12/21	2,534	2,533	2,550	2,535	(2.91)	151	10M	24B
1402/12/20	2,580	2,551	2,670	2,611	(0.15)	41	2M	5B
1402/12/16	2,616	2,544	2,616	2,615	2.95	180	11M	29B
1402/12/15	2,541	2,520	2,541	2,540	2.96	194	13M	34B
1402/12/14	2,477	2,420	2,479	2,467	2.49	126	8M	19B
1402/12/13	2,292	2,292	2,432	2,407	1.91	102	5M	13B
1402/12/12	2,390	2,361	2,420	2,362	(2.96)	134	10M	23B
1402/12/09	2,439	2,366	2,460	2,434	(0.21)	41	1M	3B
1402/12/08	2,370	2,370	2,480	2,439	(0.16)	51	2M	5B
1402/12/07	2,450	2,373	2,450	2,443	(0.12)	32	1M	3B
1402/12/05	2,410	2,410	2,500	2,446	(1.53)	95	5M	12B
1402/12/02	2,414	2,414	2,414	2,484	(0.16)	8	472K	1B
1402/12/01	2,559	2,411	2,559	2,488	0.12	92	5M	12B
1402/11/30	2,485	2,485	2,485	2,485	2.98	58	3M	7B
1402/11/29	2,413	2,413	2,413	2,413	2.99	17	288K	694M
1402/11/28	2,343	2,343	2,343	2,343	2.99	24	493K	1B
1402/11/25	2,275	2,275	2,275	2,275	2.99	33	502K	1B
1402/11/24	2,209	2,209	2,209	2,209	2.98	12	387K	854M
1402/11/23	2,264	2,134	2,264	2,145	(2.46)	84	2M	5B
1402/11/21	2,170	2,169	2,300	2,199	(1.65)	72	2M	5B
1402/11/18	2,290	2,222	2,358	2,236	(2.36)	93	3M	7B
1402/11/17	2,284	2,283	2,400	2,290	(2.68)	53	2M	5B
1402/11/16	2,304	2,304	2,440	2,353	(0.93)	32	479K	1B
1402/11/15	2,452	2,312	2,452	2,375	(0.29)	20	410K	974M
1402/11/14	2,259	2,259	2,397	2,382	2.32	63	2M	5B
1402/11/11	2,327	2,327	2,329	2,328	(2.92)	17	607K	1B
1402/11/09	2,298	2,298	2,440	2,398	1.22	30	686K	2B
1402/11/08	2,330	2,330	2,372	2,369	2.87	17	338K	802M
1402/11/07	2,289	2,254	2,391	2,303	(0.86)	54	1M	2B
1402/11/04	2,383	2,311	2,400	2,323	(2.48)	81	4M	9B
1402/11/03	2,418	2,381	2,418	2,382	(2.93)	33	1M	3B
1402/11/02	2,509	2,410	2,509	2,454	0.70	66	2M	4B
1402/11/01	2,460	2,416	2,484	2,437	(2.13)	72	2M	6B
1402/10/30	2,562	2,415	2,562	2,490	0.08	26	607K	2B
1402/10/27	2,590	2,481	2,620	2,488	(2.7)	184	9M	22B
1402/10/26	2,545	2,545	2,700	2,557	(2.52)	101	4M	10B
1402/10/25	2,699	2,619	2,699	2,623	(2.85)	97	3M	9B
1402/10/24	2,702	2,657	2,702	2,700	2.90	231	12M	32B
1402/10/23	2,624	2,624	2,624	2,624	2.98	50	2M	5B
1402/10/04	4,170	4,033	4,270	4,144	(0.31)	112	5M	20B
1402/10/03	4,157	4,041	4,158	4,157	2.97	226	11M	45B
1402/10/02	4,017	3,960	4,040	4,037	2.91	138	5M	20B
1402/09/29	3,756	3,756	3,926	3,923	2.91	122	5M	20B
1402/09/28	3,730	3,730	3,826	3,812	2.61	186	7M	26B
1402/09/27	3,715	3,715	3,715	3,715	2.99	161	11M	40B
1402/09/25	3,500	3,500	3,607	3,607	3.00	135	4M	15B
1402/09/22	3,500	3,461	3,503	3,502	2.97	187	6M	19B
1402/09/21	3,420	3,388	3,500	3,401	(2.61)	189	11M	38B
1402/09/20	3,511	3,342	3,521	3,492	2.14	110	4M	13B
1402/09/19	3,590	3,404	3,606	3,419	(2.56)	127	6M	21B
1402/09/18	3,551	3,503	3,553	3,509	(2.82)	123	4M	15B
1402/09/15	3,682	3,592	3,750	3,611	(2.48)	87	2M	6B
1402/09/14	3,737	3,689	3,890	3,703	(2.63)	89	3M	11B
1402/09/13	3,834	3,781	3,939	3,803	(2.41)	112	4M	15B
1402/09/12	3,889	3,800	3,906	3,897	2.74	69	2M	7B
1402/09/11	3,793	3,793	3,793	3,793	2.99	52	2M	6B
1402/09/08	3,648	3,580	3,685	3,683	2.93	37	2M	6B
1402/09/07	3,477	3,476	3,580	3,578	2.93	66	3M	10B
1402/09/06	3,533	3,468	3,533	3,476	(2.77)	79	3M	11B
1402/09/05	3,622	3,566	3,656	3,575	(2.75)	104	4M	13B
1402/09/04	3,778	3,665	3,778	3,676	(2.7)	52	2M	6B
1402/09/01	3,810	3,653	3,877	3,778	0.35	68	2M	6B
1402/08/30	3,815	3,714	3,881	3,765	(1.41)	47	2M	7B
1402/08/29	3,930	3,807	3,940	3,819	(2.68)	67	2M	6B
1402/08/28	3,978	3,919	3,978	3,924	(2.87)	78	2M	7B
1402/08/27	4,054	4,032	4,169	4,040	(2.79)	63	1M	5B
1402/08/24	4,183	4,061	4,183	4,156	2.31	112	2M	10B
1402/08/23	4,064	4,013	4,064	4,062	2.94	121	5M	19B
1402/08/22	3,913	3,913	3,947	3,946	2.95	68	3M	11B
1402/08/21	3,992	3,783	3,992	3,833	(1.13)	78	2M	8B
1402/08/20	3,917	3,690	3,917	3,877	1.95	60	2M	7B
1402/08/15	3,880	3,798	3,880	3,803	(2.86)	86	3M	10B
1402/08/14	3,868	3,868	3,934	3,915	(0.31)	33	660K	3B
1402/08/13	3,833	3,833	3,970	3,927	1.63	41	524K	2B
1402/08/10	3,860	3,860	3,910	3,864	(2.89)	94	3M	12B
1402/08/09	3,885	3,885	3,985	3,979	2.84	103	2M	8B
1402/08/08	3,764	3,764	3,990	3,869	(0.28)	64	1M	4B
1402/08/07	3,850	3,850	3,987	3,880	(2.24)	64	1M	6B
1402/08/06	4,000	3,968	4,000	3,969	(2.96)	39	2M	6B
1402/08/03	4,240	4,055	4,240	4,090	(0.75)	46	669K	3B
1402/08/02	4,052	4,052	4,249	4,121	(1.2)	36	417K	2B
1402/08/01	4,119	4,101	4,258	4,171	0.75	47	550K	2B
1402/07/30	4,194	4,120	4,219	4,140	(2.52)	83	2M	7B
1402/07/29	4,229	4,227	4,408	4,247	(2.52)	90	3M	13B
1402/07/26	4,357	4,357	4,359	4,357	(2.98)	74	2M	11B
1402/07/25	4,700	4,475	4,700	4,491	(2.64)	84	3M	12B
1402/07/24	4,667	4,588	4,690	4,613	(2.45)	124	2M	9B
1402/07/23	4,622	4,622	4,729	4,729	2.98	127	2M	12B
1402/07/22	4,523	4,486	4,596	4,592	2.89	140	4M	17B
1402/07/19	4,418	4,311	4,505	4,463	2.03	95	2M	10B
1402/07/18	4,480	4,354	4,486	4,374	(2.54)	56	2M	7B
1402/07/17	4,468	4,304	4,526	4,488	2.12	117	3M	12B
1402/07/16	4,452	4,385	4,650	4,395	(2.77)	77	3M	12B
1402/07/15	4,560	4,509	4,566	4,520	(2.75)	94	3M	16B
1402/07/12	4,624	4,557	4,800	4,648	(1.04)	46	883K	4B
1402/07/10	4,716	4,638	4,811	4,697	(1.76)	86	2M	11B
1402/07/09	4,758	4,731	4,880	4,781	(1.91)	109	3M	15B
1402/07/08	4,627	4,627	4,881	4,874	2.85	195	5M	24B
1402/07/05	4,800	4,732	4,800	4,739	(2.85)	239	9M	41B
1402/07/04	4,765	4,765	5,000	4,878	(0.61)	194	6M	30B
1402/07/03	4,800	4,780	4,910	4,908	2.96	467	23M	111B
1402/07/01	4,750	4,700	4,768	4,767	2.96	209	8M	36B
1402/06/29	4,380	4,380	4,645	4,630	2.66	123	3M	14B
1402/06/28	4,498	4,460	4,515	4,510	2.87	81	2M	8B
1402/06/27	4,240	4,160	4,411	4,384	2.36	197	6M	28B
1402/06/26	4,311	4,281	4,398	4,283	(2.95)	152	4M	18B
1402/06/22	4,285	4,246	4,490	4,413	1.03	89	1M	5B
1402/06/21	4,364	4,364	4,494	4,368	(2.89)	127	4M	16B
1402/06/20	4,498	4,497	4,501	4,498	(2.98)	154	3M	14B
1402/06/19	4,840	4,597	4,840	4,636	(2.17)	181	5M	23B
1402/06/18	4,746	4,738	4,746	4,739	(2.97)	151	5M	25B
1402/06/14	4,865	4,834	4,999	4,884	(1.99)	212	6M	30B
1402/06/13	4,860	4,860	4,988	4,983	2.89	338	13M	67B
1402/06/12	4,840	4,800	4,860	4,843	2.45	30	2M	9B
1402/06/11	4,823	4,543	4,823	4,727	0.94	359	13M	61B
1402/06/08	4,683	4,683	4,683	4,683	2.99	98	4M	17B
1402/06/07	4,548	4,500	4,548	4,547	2.97	160	5M	24B
1402/06/06	4,416	4,310	4,416	4,416	2.99	35	703K	3B
1402/06/05	4,136	4,136	4,303	4,288	1.64	140	5M	20B
1402/06/04	4,195	4,195	4,364	4,219	(1.43)	212	11M	44B
1402/06/01	4,180	4,180	4,340	4,280	0.54	103	3M	12B
1402/05/31	4,232	4,232	4,370	4,257	(1.41)	128	4M	17B
1402/05/30	4,491	4,315	4,491	4,318	(1.93)	80	2M	9B
1402/05/29	4,394	4,394	4,470	4,403	(1.78)	232	9M	39B
1402/05/28	4,640	4,475	4,640	4,483	(1.82)	320	14M	61B
1402/05/25	4,583	4,410	4,583	4,566	1.60	559	30M	138B
1402/05/24	4,498	4,385	4,498	4,494	1.90	241	12M	56B
1402/05/23	4,410	4,410	4,410	4,410	1.99	63	2M	8B
1402/05/22	4,320	4,320	4,324	4,324	1.98	67	2M	9B
1402/05/21	4,240	4,235	4,240	4,240	2.00	177	9M	40B
1402/05/18	4,157	4,157	4,157	4,157	1.99	101	3M	12B
1402/05/17	4,080	4,018	4,080	4,076	1.90	183	5M	19B
1402/05/16	3,921	3,921	4,000	4,000	1.99	122	5M	18B
1402/05/15	3,925	3,921	3,976	3,922	(1.97)	180	8M	33B
1402/05/14	3,990	3,986	4,095	4,001	(1.62)	170	5M	22B
1402/05/10	4,078	3,980	4,078	4,067	1.70	91	3M	13B
1402/05/09	4,000	3,998	4,070	3,999	(1.96)	124	6M	23B
1402/05/08	4,079	4,079	4,082	4,079	(1.99)	91	4M	17B
1402/05/07	4,163	4,115	4,163	4,162	1.96	133	2M	10B
1402/05/04	3,949	3,949	4,109	4,082	1.32	179	6M	26B
1402/05/03	4,027	4,027	4,035	4,029	(1.95)	23	543K	2B
1402/05/02	4,039	4,039	4,203	4,109	(0.29)	153	4M	18B
1402/05/01	4,121	4,121	4,121	4,121	(2.0)	3	31K	128M
1402/04/31	4,360	4,194	4,360	4,205	(1.73)	25	337K	1B
1402/04/28	4,312	4,152	4,312	4,279	1.21	162	5M	20B
1402/04/27	4,200	4,200	4,370	4,228	(1.33)	202	6M	25B
1402/04/26	4,285	4,285	4,285	4,285	(1.99)	11	392K	2B
1402/04/25	4,377	4,372	4,377	4,372	(2.0)	126	5M	24B
1402/04/24	4,452	4,452	4,600	4,461	(1.78)	215	9M	39B
1402/04/21	4,542	4,542	4,542	4,542	(1.99)	52	3M	12B
1402/04/20	4,711	4,628	4,711	4,634	(1.86)	120	4M	19B
1402/04/19	4,638	4,570	4,753	4,722	1.33	530	14M	67B
1402/04/18	4,683	4,510	4,683	4,660	1.48	449	15M	68B
1402/04/17	4,592	4,592	4,592	4,592	2.00	53	748K	3B
1402/04/14	4,502	4,502	4,502	4,502	1.99	74	3M	15B
1402/04/13	4,414	4,414	4,414	4,414	1.99	55	2M	8B
1402/04/12	4,328	4,328	4,328	4,328	1.98	51	1M	5B
1402/04/11	4,249	4,102	4,267	4,244	1.43	207	3M	14B
1402/04/10	4,188	4,107	4,189	4,184	1.87	233	7M	28B
1402/04/07	4,019	4,000	4,122	4,107	1.61	116	3M	14B
1402/04/06	4,166	4,019	4,166	4,042	(1.44)	141	3M	11B
1402/04/05	3,985	3,984	4,146	4,101	0.89	299	7M	29B
1402/04/04	4,147	3,985	4,147	4,065	(0.02)	401	18M	72B
1402/04/03	4,066	4,066	4,066	4,066	1.98	60	2M	7B
1402/03/31	3,987	3,987	3,987	3,987	2.00	66	2M	8B
1402/03/30	3,909	3,909	3,909	3,909	1.98	60	2M	6B
1402/03/29	3,835	3,690	3,835	3,833	1.94	103	3M	12B
1402/03/28	3,623	3,623	3,769	3,760	1.73	282	8M	29B
1402/03/27	3,696	3,696	3,730	3,696	(1.99)	379	18M	66B
1402/03/24	3,771	3,771	3,840	3,771	(1.98)	111	6M	21B
1402/03/23	3,845	3,845	3,990	3,847	(1.94)	305	16M	60B
1402/03/22	4,049	3,899	4,049	3,923	(1.38)	500	18M	71B
1402/03/21	4,000	3,865	4,021	3,978	0.89	515	19M	75B
1402/03/20	3,945	3,868	3,945	3,943	1.94	597	27M	105B
1402/03/17	3,868	3,868	3,868	3,868	1.98	72	1M	5B
1402/03/16	3,793	3,793	3,793	3,793	1.99	60	2M	6B
1402/03/13	3,719	3,719	3,719	3,719	1.97	72	2M	8B
1402/03/10	3,647	3,647	3,647	3,647	1.99	112	4M	15B
1402/03/09	3,576	3,572	3,576	3,576	2.00	192	9M	31B
1402/03/08	3,506	3,506	3,506	3,506	1.98	63	1M	4B
1402/03/07	3,438	3,438	3,438	3,438	1.99	97	2M	8B
1402/03/06	3,371	3,371	3,371	3,371	2.00	91	2M	7B
1402/03/03	3,305	3,305	3,305	3,305	1.97	104	5M	18B
1402/03/02	3,241	3,241	3,241	3,241	1.98	67	2M	7B
1402/03/01	3,178	3,178	3,178	3,178	1.99	129	7M	22B
1402/02/31	3,118	3,004	3,118	3,116	1.93	165	7M	22B
1402/02/30	3,065	2,946	3,065	3,057	1.73	186	6M	20B
1402/02/27	2,996	2,931	3,005	3,005	1.97	156	7M	21B
1402/02/25	2,949	2,896	2,949	2,947	1.90	246	8M	24B
1402/02/24	2,791	2,791	2,896	2,892	1.83	211	9M	25B
1402/02/23	2,824	2,824	2,938	2,840	(1.42)	273	13M	38B
1402/02/20	2,879	2,879	2,995	2,881	(1.91)	320	19M	55B
1402/02/19	2,937	2,937	2,937	2,937	(1.97)	72	4M	12B
1402/02/18	2,996	2,996	2,996	2,996	(2.0)	35	3M	10B
1402/02/16	3,034	3,017	3,139	3,057	(0.68)	465	16M	48B
1402/02/13	3,114	3,007	3,129	3,078	0.33	739	40M	122B
1402/02/12	3,077	2,970	3,077	3,068	1.69	538	17M	52B
1402/02/11	3,001	2,941	3,061	3,017	24.52	1,011	55M	166B
1402/01/22	2,461	2,461	2,461	2,423	0.41	44	946K	2B
1402/01/21	2,441	2,441	2,441	2,413	0.79	62	2M	4B
1402/01/20	2,399	2,399	2,399	2,394	1.79	86	4M	9B
1402/01/19	2,352	2,351	2,352	2,352	1.99	104	4M	10B
1402/01/16	2,307	2,224	2,307	2,306	1.95	128	5M	11B
1402/01/15	2,279	2,279	2,279	2,262	1.21	83	3M	6B
1402/01/14	2,235	2,234	2,235	2,235	1.96	116	6M	14B
1402/01/09	2,191	2,138	2,193	2,192	1.95	147	7M	15B
1402/01/08	2,091	2,091	2,175	2,150	0.80	150	3M	6B
1402/01/07	2,131	2,130	2,160	2,133	(1.84)	194	7M	15B
1402/01/06	2,139	2,139	2,186	2,173	(0.41)	37	974K	2B
1402/01/05	2,125	2,125	2,209	2,182	0.74	114	4M	9B
1401/12/28	2,150	2,116	2,170	2,166	1.79	181	6M	13B
1401/12/27	2,133	2,088	2,133	2,128	1.72	166	7M	14B
1401/12/24	2,150	2,082	2,163	2,092	(1.51)	247	13M	26B
1401/12/23	2,166	2,082	2,166	2,124	0.0	376	15M	32B
1401/12/22	2,051	2,051	2,127	2,124	1.82	210	9M	19B
1401/12/21	2,087	2,009	2,087	2,086	1.91	462	26M	54B
1401/12/20	2,050	2,050	2,050	2,047	1.84	90	5M	10B
1401/12/16	2,013	2,013	2,013	2,010	1.82	74	5M	10B
1401/12/15	1,987	1,987	1,987	1,974	1.28	59	3M	7B
1401/12/14	1,960	1,960	1,960	1,949	1.40	60	4M	7B
1401/12/13	1,922	1,922	1,922	1,922	1.96	132	9M	17B
1401/12/10	1,885	1,885	1,885	1,885	1.95	123	9M	17B
1401/12/09	1,788	1,788	1,849	1,849	1.99	220	15M	27B
1401/12/08	1,811	1,811	1,869	1,813	(1.84)	134	7M	13B
1401/12/07	1,899	1,825	1,899	1,847	(0.81)	153	6M	11B
1401/12/06	1,803	1,803	1,874	1,862	1.31	137	4M	8B
1401/12/03	1,850	1,796	1,855	1,838	1.04	94	4M	7B
1401/12/02	1,846	1,800	1,846	1,819	0.50	86	2M	4B
1401/12/01	1,773	1,771	1,843	1,810	0.17	100	3M	5B
1401/11/30	1,790	1,789	1,800	1,807	(0.99)	109	3M	5B
1401/11/26	1,804	1,804	1,804	1,825	(0.82)	38	2M	4B
1401/11/25	1,815	1,815	1,815	1,840	(0.65)	21	2M	3B
1401/11/24	1,836	1,836	1,836	1,852	(1.12)	45	3M	5B
1401/11/23	1,880	1,853	1,890	1,873	(0.9)	59	2M	5B
1401/11/19	1,889	1,889	1,891	1,890	(1.92)	121	5M	9B
1401/11/18	1,910	1,910	1,910	1,927	(1.08)	35	3M	5B
1401/11/16	1,901	1,901	1,901	1,948	(0.56)	44	2M	4B
1401/11/12	1,914	1,914	1,920	1,959	(0.71)	65	2M	4B
1401/11/11	1,936	1,936	1,943	1,973	(1.1)	120	4M	7B
1401/11/10	1,949	1,948	1,999	1,995	(0.65)	83	2M	5B
1401/11/09	1,977	1,976	1,990	2,008	(1.42)	141	5M	9B
1401/11/08	1,992	1,991	2,050	2,037	(0.73)	109	3M	6B
1401/11/05	2,098	1,997	2,119	2,052	(0.29)	189	3M	5B
1401/11/04	1,981	1,981	2,062	2,058	2.80	327	10M	21B
1401/11/03	2,077	1,978	2,089	2,002	(1.81)	307	6M	12B
1401/11/02	2,080	2,036	2,097	2,039	(2.81)	312	9M	19B
1401/11/01	2,110	2,097	2,196	2,098	(2.92)	320	8M	17B
1401/10/28	2,150	2,107	2,208	2,161	(0.51)	248	3M	7B
1401/10/27	2,208	2,083	2,208	2,172	1.31	624	14M	31B
1401/10/26	2,186	2,186	2,186	2,144	0.99	91	2M	4B
1401/10/24	2,123	2,100	2,123	2,123	2.96	135	5M	10B
1401/10/21	2,093	2,093	2,093	2,062	1.43	112	3M	6B
1401/10/20	2,041	2,000	2,041	2,033	2.57	143	5M	10B
1401/10/19	1,980	1,948	1,983	1,982	2.91	313	10M	20B
1401/10/18	1,926	1,900	1,926	1,926	2.99	190	7M	13B
1401/10/17	1,885	1,813	1,885	1,870	2.13	227	7M	13B
1401/10/14	1,841	1,787	1,871	1,831	(0.6)	166	3M	5B
1401/10/13	1,792	1,792	1,872	1,842	1.32	204	5M	8B
1401/10/12	1,800	1,773	1,861	1,818	0.55	134	2M	4B
1401/10/11	1,800	1,777	1,865	1,808	(1.26)	188	3M	6B
1401/10/10	1,793	1,784	1,878	1,831	0.0	191	3M	6B
1401/10/07	1,830	1,783	1,875	1,831	0.33	243	5M	9B
1401/10/05	1,900	1,790	1,900	1,825	(1.08)	287	5M	10B
1401/10/04	1,802	1,802	1,872	1,845	1.49	233	3M	6B
1401/10/03	1,792	1,792	1,862	1,818	0.50	137	2M	4B
1401/09/30	1,843	1,782	1,843	1,809	1.06	149	4M	7B
1401/09/29	1,795	1,767	1,795	1,790	2.70	193	5M	10B
1401/09/28	1,758	1,730	1,758	1,743	2.11	157	4M	8B
1401/09/27	1,644	1,644	1,729	1,707	1.67	232	5M	8B
1401/09/26	1,685	1,642	1,694	1,679	(0.42)	115	2M	3B
1401/09/23	1,737	1,648	1,737	1,686	(0.71)	122	2M	3B
1401/09/22	1,615	1,615	1,709	1,698	2.29	180	5M	9B
1401/09/21	1,637	1,637	1,650	1,660	(1.6)	196	3M	5B
1401/09/20	1,656	1,655	1,679	1,687	(1.11)	124	2M	4B
1401/09/19	1,772	1,679	1,772	1,706	(1.39)	182	3M	5B
1401/09/16	1,763	1,730	1,763	1,730	1.05	130	3M	6B
1401/09/15	1,713	1,700	1,724	1,712	2.27	231	5M	8B
1401/09/14	1,700	1,687	1,700	1,674	1.39	134	3M	5B
1401/09/13	1,611	1,611	1,685	1,651	0.92	185	4M	6B
1401/09/12	1,671	1,671	1,671	1,636	0.80	92	2M	3B
1401/09/09	1,663	1,663	1,663	1,623	0.50	27	1M	2B
1401/09/08	1,645	1,610	1,645	1,615	1.06	80	2M	4B
1401/09/07	1,626	1,626	1,626	1,598	1.20	74	3M	4B
1401/09/06	1,600	1,581	1,615	1,579	0.70	79	1M	2B
1401/09/05	1,560	1,532	1,607	1,568	0.45	127	2M	3B
1401/09/02	1,523	1,523	1,562	1,561	(0.06)	32	287K	442M
1401/09/01	1,536	1,531	1,564	1,562	(0.19)	68	782K	1B
1401/08/30	1,536	1,536	1,570	1,565	(0.19)	74	967K	1B
1401/08/29	1,614	1,532	1,614	1,568	(0.06)	59	437K	681M
1401/08/28	1,618	1,530	1,618	1,569	(0.13)	115	2M	3B
1401/08/25	1,593	1,589	1,596	1,571	1.35	191	3M	5B
1401/08/24	1,583	1,560	1,583	1,550	0.85	96	2M	3B
1401/08/23	1,567	1,567	1,567	1,537	0.99	79	2M	3B
1401/08/22	1,510	1,510	1,553	1,522	0.93	145	2M	3B
1401/08/21	1,482	1,476	1,548	1,508	0.33	154	2M	3B
1401/08/18	1,480	1,467	1,510	1,503	(0.6)	112	2M	3B
1401/08/17	1,521	1,480	1,553	1,512	(0.85)	135	3M	4B
1401/08/16	1,486	1,486	1,564	1,525	0.07	128	1M	2B
1401/08/15	1,504	1,490	1,542	1,524	(0.78)	159	2M	3B
1401/08/14	1,500	1,500	1,562	1,536	(0.65)	191	2M	4B
1401/08/11	1,506	1,506	1,539	1,546	(0.39)	80	895K	1B
1401/08/10	1,521	1,518	1,540	1,552	(0.77)	97	2M	3B
1401/08/09	1,536	1,534	1,539	1,564	(1.08)	137	2M	4B
1401/08/08	1,541	1,541	1,630	1,581	(0.44)	58	965K	1B
1401/08/07	1,548	1,548	1,554	1,588	(0.44)	41	971K	2B
1401/08/04	1,562	1,554	1,599	1,595	(0.44)	45	893K	1B
1401/08/03	1,560	1,560	1,650	1,602	(0.37)	94	2M	3B
1401/08/02	1,600	1,577	1,610	1,608	(1.05)	115	3M	4B
1401/08/01	1,581	1,575	1,667	1,625	0.37	108	2M	3B
1401/07/30	1,604	1,584	1,655	1,619	(0.8)	142	2M	3B
1401/07/27	1,592	1,592	1,669	1,632	0.0	46	375K	614M
1401/07/26	1,601	1,590	1,662	1,632	(0.43)	105	1M	2B
1401/07/25	1,670	1,601	1,670	1,639	(0.12)	80	1M	2B
1401/07/24	1,584	1,584	1,677	1,641	0.74	167	2M	4B
1401/07/23	1,650	1,604	1,650	1,629	(1.45)	114	3M	5B
1401/07/20	1,607	1,607	1,640	1,653	(0.12)	43	343K	554M
1401/07/19	1,617	1,615	1,669	1,655	(0.54)	96	1M	2B
1401/07/18	1,636	1,634	1,732	1,664	(1.19)	163	4M	6B
1401/07/17	1,747	1,651	1,747	1,684	(1.06)	139	3M	5B
1401/07/16	1,666	1,658	1,743	1,702	(0.41)	123	2M	3B
1401/07/12	1,691	1,685	1,723	1,709	(1.61)	131	3M	5B
1401/07/11	1,780	1,694	1,786	1,737	(0.52)	85	1M	2B
1401/07/10	1,774	1,708	1,812	1,746	(0.8)	176	3M	5B
1401/07/09	1,750	1,738	1,797	1,760	(1.73)	169	3M	6B
1401/07/06	1,770	1,762	1,843	1,791	(1.38)	226	3M	5B
1401/07/04	1,811	1,807	1,879	1,816	(2.47)	186	5M	8B
1401/07/02	1,840	1,839	1,935	1,862	(1.74)	213	3M	6B
1401/06/30	1,894	1,823	1,896	1,895	2.93	280	8M	15B
1401/06/29	1,861	1,831	1,861	1,841	1.88	237	4M	7B
1401/06/28	1,765	1,763	1,871	1,807	(0.55)	252	5M	9B
1401/06/27	1,857	1,802	1,880	1,817	(2.15)	145	4M	7B
1401/06/23	1,940	1,852	1,940	1,857	(2.72)	279	7M	12B
1401/06/22	1,961	1,903	2,000	1,909	(2.65)	359	9M	16B
1401/06/21	1,935	1,910	1,966	1,961	2.72	313	6M	12B
1401/06/20	1,913	1,810	1,913	1,909	2.74	501	12M	23B
1401/06/19	1,873	1,873	1,873	1,858	2.14	74	2M	4B
1401/06/15	1,821	1,821	1,821	1,819	1.85	68	3M	5B
1401/06/14	1,786	1,766	1,786	1,786	2.00	137	4M	6B
1401/06/13	1,729	1,695	1,763	1,751	1.27	148	3M	6B
1401/06/12	1,775	1,707	1,775	1,729	(0.69)	116	1M	2B
1401/06/09	1,748	1,732	1,766	1,741	0.52	81	1M	2B
1401/06/08	1,746	1,715	1,746	1,732	1.17	114	2M	3B
1401/06/07	1,727	1,700	1,728	1,712	1.00	140	2M	3B
1401/06/06	1,714	1,680	1,748	1,695	(1.11)	299	9M	16B
1401/06/05	1,776	1,709	1,776	1,714	(1.66)	295	6M	10B
1401/06/02	1,744	1,699	1,744	1,743	1.93	178	5M	8B
1401/06/01	1,683	1,683	1,711	1,710	1.91	121	3M	5B
1401/05/31	1,669	1,653	1,681	1,678	1.76	139	3M	5B
1401/05/30	1,604	1,604	1,668	1,649	0.79	443	12M	19B
1401/05/29	1,631	1,631	1,697	1,636	(1.68)	482	23M	37B
1401/05/26	1,636	1,636	1,636	1,664	(0.3)	29	456K	745M
1401/05/25	1,664	1,664	1,664	1,669	(1.65)	137	2M	4B
1401/05/24	1,672	1,672	1,672	1,697	(0.53)	19	726K	1B
1401/05/23	1,682	1,682	1,682	1,706	(0.58)	30	850K	1B
1401/05/22	1,782	1,714	1,782	1,716	(1.83)	171	7M	12B
1401/05/19	1,727	1,727	1,761	1,748	1.22	323	5M	9B
1401/05/18	1,727	1,727	1,745	1,727	(1.99)	178	6M	11B
1401/05/15	1,803	1,733	1,803	1,762	(0.34)	716	14M	25B
1401/05/12	1,761	1,761	1,830	1,768	(1.56)	413	12M	21B
1401/05/11	1,796	1,796	1,796	1,796	(1.97)	121	5M	9B
1401/05/10	1,837	1,791	1,863	1,832	0.27	608	18M	34B
1401/05/09	1,826	1,802	1,828	1,827	1.90	523	11M	20B
1401/05/08	1,790	1,761	1,796	1,793	1.82	364	7M	12B
1401/05/05	1,761	1,739	1,761	1,761	1.97	287	4M	7B
1401/05/04	1,727	1,700	1,727	1,727	1.95	444	9M	15B
1401/05/03	1,697	1,642	1,697	1,694	1.80	577	11M	18B
1401/05/02	1,666	1,605	1,666	1,664	1.84	426	11M	19B
1401/05/01	1,672	1,608	1,672	1,634	(0.37)	594	13M	22B
1401/04/29	1,640	1,630	1,640	1,640	1.99	175	3M	6B
1401/04/28	1,613	1,554	1,613	1,608	1.64	275	6M	10B
1401/04/26	1,589	1,589	1,589	1,582	1.54	133	3M	4B
1401/04/25	1,572	1,512	1,572	1,558	1.04	440	10M	16B
1401/04/22	1,542	1,540	1,542	1,542	1.98	151	4M	6B
1401/04/21	1,514	1,494	1,514	1,512	1.82	306	5M	8B
1401/04/20	1,487	1,460	1,487	1,485	1.85	244	4M	6B
1401/04/18	1,422	1,422	1,480	1,458	0.48	363	5M	8B
1401/04/15	1,493	1,439	1,493	1,451	(1.16)	183	3M	4B
1401/04/14	1,433	1,433	1,481	1,468	1.10	143	2M	3B
1401/04/13	1,450	1,450	1,468	1,452	0.83	85	2M	2B
1401/04/12	1,425	1,425	1,452	1,440	1.12	142	2M	3B
1401/04/11	1,419	1,401	1,425	1,424	1.86	223	5M	7B
1401/04/08	1,400	1,376	1,415	1,398	0.72	144	2M	3B
1401/04/07	1,409	1,380	1,409	1,388	0.22	82	1M	2B
1401/04/06	1,405	1,365	1,405	1,385	(0.5)	146	2M	2B
1401/04/05	1,391	1,386	1,437	1,392	(1.56)	134	3M	4B
1401/04/04	1,400	1,379	1,433	1,414	0.64	172	2M	3B
1401/04/01	1,393	1,391	1,438	1,405	(0.99)	183	2M	3B
1401/03/31	1,402	1,402	1,458	1,419	(0.77)	168	2M	2B
1401/03/30	1,415	1,412	1,415	1,430	(0.69)	105	1M	2B
1401/03/29	1,450	1,433	1,465	1,440	(1.5)	149	3M	4B
1401/03/28	1,515	1,458	1,515	1,462	(1.68)	223	4M	5B
1401/03/25	1,494	1,470	1,516	1,487	(0.13)	211	3M	4B
1401/03/24	1,470	1,461	1,508	1,489	(0.07)	155	2M	3B
1401/03/23	1,463	1,462	1,520	1,490	(0.07)	313	6M	9B
1401/03/22	1,488	1,488	1,518	1,491	(1.78)	237	5M	7B
1401/03/21	1,491	1,491	1,491	1,518	(0.2)	25	279K	416M
1401/03/18	1,496	1,496	1,496	1,521	(0.33)	38	522K	780M
1401/03/17	1,506	1,505	1,506	1,526	(0.59)	67	1M	2B
1401/03/16	1,528	1,527	1,588	1,535	(1.48)	139	2M	4B
1401/03/11	1,532	1,532	1,532	1,558	(0.32)	26	493K	755M
1401/03/10	1,546	1,546	1,546	1,563	(0.89)	44	1M	2B
1401/03/09	1,556	1,556	1,590	1,577	(0.63)	69	996K	2B
1401/03/08	1,562	1,562	1,562	1,587	(0.38)	31	633K	989M
1401/03/07	1,601	1,586	1,630	1,593	(1.55)	125	2M	4B
1401/03/04	1,645	1,606	1,650	1,618	(1.22)	155	2M	3B
1401/03/03	1,637	1,637	1,670	1,638	(1.92)	122	3M	6B
1401/03/02	1,642	1,641	1,707	1,670	(0.24)	194	4M	6B
1401/03/01	1,675	1,671	1,718	1,674	(1.82)	244	4M	7B
1401/02/31	1,770	1,703	1,770	1,705	(1.84)	231	5M	8B
1401/02/28	1,749	1,681	1,749	1,737	1.28	338	7M	12B
1401/02/27	1,715	1,710	1,715	1,715	1.96	148	4M	7B
1401/02/26	1,683	1,652	1,683	1,682	1.94	158	5M	8B
1401/02/25	1,658	1,614	1,658	1,650	1.48	231	6M	9B
1401/02/24	1,620	1,582	1,627	1,626	1.88	233	6M	9B
1401/02/21	1,608	1,570	1,621	1,596	0.31	217	4M	6B
1401/02/20	1,544	1,542	1,603	1,591	1.21	247	4M	7B
1401/02/19	1,580	1,561	1,620	1,572	(1.26)	226	4M	6B
1401/02/18	1,580	1,564	1,623	1,592	(0.19)	329	7M	12B
1401/02/17	1,598	1,537	1,598	1,595	1.79	294	8M	12B
1401/02/12	1,596	1,596	1,596	1,567	0.13	19	209K	334M
1401/02/11	1,585	1,584	1,585	1,565	0.71	63	1M	2B
1401/02/10	1,556	1,544	1,556	1,554	1.83	130	3M	5B
1401/02/07	1,497	1,470	1,528	1,526	1.80	288	5M	8B
1401/02/06	1,520	1,497	1,545	1,499	(1.83)	518	12M	18B
1401/02/05	1,500	1,485	1,545	1,527	0.79	239	3M	5B
1401/02/04	1,523	1,488	1,523	1,515	1.41	103	2M	4B
1401/01/31	1,508	1,508	1,508	1,494	1.01	76	2M	3B
1401/01/30	1,493	1,493	1,493	1,479	1.02	65	2M	3B
1401/01/16	1,426	1,426	1,484	1,464	0.62	268	5M	7B
1401/01/15	1,473	1,436	1,494	1,455	(0.68)	298	7M	11B
1401/01/14	1,414	1,413	1,469	1,465	1.67	186	5M	8B
1401/01/10	1,441	1,441	1,441	1,441	1.98	188	5M	7B
1401/01/09	1,426	1,426	1,426	1,413	1.00	43	2M	3B
1401/01/07	1,399	1,398	1,399	1,399	3.94	116	5M	7B
1401/01/06	1,370	1,370	1,370	1,346	0.15	25	307K	421M
1400/12/28	1,350	1,343	1,360	1,344	0.75	95	1M	2B
1400/12/25	1,339	1,296	1,341	1,334	1.44	160	3M	4B
1400/12/24	1,349	1,303	1,349	1,315	(1.05)	281	6M	7B
1400/12/23	1,329	1,324	1,370	1,329	(1.63)	185	3M	4B
1400/12/22	1,350	1,350	1,376	1,351	(1.89)	244	7M	9B
1400/12/21	1,359	1,357	1,359	1,377	(0.51)	35	936K	1B
1400/12/18	1,408	1,369	1,408	1,384	(0.86)	208	2M	3B
1400/12/17	1,388	1,380	1,418	1,396	(0.21)	119	1M	2B
1400/12/16	1,391	1,375	1,419	1,399	(0.21)	258	4M	5B
1400/12/15	1,393	1,384	1,424	1,402	(0.71)	233	3M	3B
1400/12/14	1,419	1,390	1,430	1,412	0.50	341	6M	8B
1400/12/11	1,405	1,402	1,448	1,405	(1.75)	554	12M	17B
1400/12/09	1,414	1,414	1,485	1,430	(2.85)	544	12M	17B
1400/12/08	1,444	1,444	1,444	1,472	(0.07)	7	135K	195M
1400/12/07	1,445	1,445	1,445	1,473	(0.07)	4	105K	151M
1400/12/04	1,446	1,446	1,446	1,474	(0.07)	13	148K	213M
1400/12/03	1,424	1,424	1,424	1,475	(0.54)	30	483K	687M
1400/12/02	1,455	1,455	1,455	1,483	(0.07)	16	154K	225M
1400/12/01	1,456	1,456	1,456	1,484	(0.07)	6	105K	152M
1400/11/30	1,457	1,457	1,457	1,485	(0.07)	4	88K	128M
1400/11/27	1,440	1,440	1,440	1,486	(0.87)	33	758K	1B
1400/11/25	1,470	1,470	1,470	1,499	(0.07)	6	109K	160M
1400/11/24	1,471	1,471	1,471	1,500	(0.07)	7	102K	151M
1400/11/23	1,475	1,475	1,477	1,501	(0.27)	31	443K	653M
1400/11/20	1,504	1,504	1,519	1,505	(1.89)	177	5M	7B
1400/11/19	1,534	1,534	1,540	1,534	(1.98)	196	8M	13B
1400/11/18	1,535	1,535	1,535	1,565	(0.06)	3	81K	124M
1400/11/17	1,517	1,517	1,553	1,566	(0.89)	45	757K	1B
1400/11/16	1,553	1,553	1,553	1,580	(0.25)	21	426K	662M
1400/11/13	1,555	1,555	1,555	1,584	(0.13)	14	223K	346M
1400/11/12	1,569	1,569	1,569	1,586	(0.94)	45	1M	2B
1400/11/11	1,548	1,548	1,548	1,601	(0.68)	43	541K	837M
1400/11/10	1,591	1,591	1,637	1,612	(0.68)	81	1M	2B
1400/11/09	1,623	1,623	1,630	1,623	(1.99)	193	3M	6B
1400/11/06	1,631	1,631	1,631	1,656	(0.48)	29	767K	1B
1400/11/05	1,631	1,631	1,631	1,664	0.0	1	5K	8M
1400/11/04	1,618	1,618	1,618	1,664	(0.24)	10	510K	825M
1400/11/03	1,621	1,621	1,621	1,668	(0.18)	11	380K	616M
1400/11/02	1,638	1,628	1,727	1,671	(0.42)	70	1M	2B
1400/10/29	1,648	1,629	1,728	1,678	(0.06)	145	2M	3B
1400/10/28	1,660	1,651	1,680	1,679	(1.35)	108	3M	4B
1400/10/27	1,653	1,653	1,739	1,702	0.18	198	3M	5B
1400/10/26	1,667	1,661	1,674	1,699	(0.76)	78	2M	3B
1400/10/25	1,687	1,671	1,720	1,712	(0.58)	107	1M	2B
1400/10/22	1,739	1,679	1,739	1,722	(0.46)	110	2M	3B
1400/10/21	1,710	1,708	1,780	1,730	0.0	121	2M	4B
1400/10/20	1,705	1,667	1,767	1,730	0.82	226	5M	8B
1400/10/19	1,699	1,670	1,760	1,716	(0.23)	126	2M	4B
1400/10/18	1,742	1,682	1,780	1,720	(0.75)	238	4M	7B
1400/10/15	1,750	1,705	1,756	1,733	1.64	270	4M	7B
1400/10/14	1,715	1,670	1,743	1,705	0.41	155	2M	3B
1400/10/13	1,674	1,652	1,720	1,698	(0.24)	116	1M	2B
1400/10/12	1,686	1,686	1,722	1,702	(0.06)	102	1M	2B
1400/10/11	1,693	1,693	1,731	1,703	0.06	130	980K	2B
1400/10/08	1,706	1,670	1,736	1,702	(0.23)	160	3M	4B
1400/10/07	1,758	1,705	1,758	1,706	(2.9)	255	6M	11B
1400/10/06	1,725	1,712	1,806	1,757	(0.17)	153	2M	4B
1400/10/05	1,748	1,746	1,776	1,760	(2.17)	100	4M	7B
1400/10/04	1,772	1,764	1,869	1,799	(1.05)	262	5M	9B
1400/10/01	1,823	1,787	1,852	1,818	1.06	134	3M	5B
1400/09/30	1,736	1,736	1,829	1,799	1.30	122	3M	5B
1400/09/29	1,766	1,737	1,824	1,776	(0.78)	134	2M	4B
1400/09/28	1,800	1,766	1,873	1,790	(1.65)	146	4M	8B
1400/09/27	1,836	1,757	1,838	1,820	1.96	219	5M	9B
1400/09/24	1,736	1,732	1,837	1,785	0.0	245	8M	14B
1400/09/23	1,786	1,783	1,825	1,785	(2.88)	190	6M	11B
1400/09/22	1,828	1,827	1,870	1,838	(2.39)	98	4M	8B
1400/09/20	1,929	1,827	1,929	1,883	0.53	115	2M	3B
1400/09/17	1,860	1,841	1,877	1,873	2.74	246	6M	12B
1400/09/16	1,739	1,738	1,844	1,823	1.79	311	7M	13B
1400/09/15	1,802	1,741	1,829	1,791	(2.18)	193	4M	6B
1400/09/14	1,829	1,829	1,859	1,831	(2.86)	191	8M	14B
1400/09/13	1,834	1,834	1,834	1,885	(0.26)	12	452K	829M
1400/09/10	1,859	1,850	1,898	1,890	(0.89)	83	2M	3B
1400/09/09	1,912	1,841	1,912	1,907	2.69	367	8M	15B
1400/09/08	1,906	1,906	1,906	1,857	0.32	41	622K	1B
1400/09/06	1,865	1,769	1,869	1,851	1.98	294	6M	10B
1400/09/03	1,795	1,776	1,848	1,815	1.11	191	3M	5B
1400/09/02	1,740	1,726	1,809	1,795	2.16	208	4M	8B
1400/09/01	1,778	1,740	1,786	1,757	1.33	214	3M	5B
1400/08/30	1,700	1,700	1,757	1,734	1.64	190	4M	6B
1400/08/29	1,745	1,680	1,747	1,706	0.0	176	2M	4B
1400/08/26	1,663	1,663	1,740	1,706	0.24	205	4M	7B
1400/08/25	1,755	1,681	1,755	1,702	(0.12)	268	6M	10B
1400/08/24	1,675	1,675	1,725	1,704	1.73	322	4M	7B
1400/08/23	1,650	1,650	1,713	1,675	(0.06)	220	3M	4B
1400/08/22	1,675	1,641	1,695	1,676	(0.36)	113	2M	3B
1400/08/19	1,714	1,666	1,714	1,682	(0.06)	162	3M	5B
1400/08/18	1,671	1,665	1,715	1,683	(0.59)	181	4M	6B
1400/08/17	1,720	1,671	1,740	1,693	(0.7)	214	4M	7B
1400/08/16	1,681	1,680	1,757	1,705	(0.29)	297	9M	15B
1400/08/15	1,710	1,653	1,718	1,710	2.52	308	8M	13B
1400/08/12	1,670	1,620	1,696	1,668	1.28	298	4M	6B
1400/08/11	1,688	1,596	1,688	1,647	0.24	195	3M	5B
1400/08/10	1,639	1,639	1,689	1,643	(2.72)	356	9M	14B
1400/08/09	1,667	1,667	1,714	1,689	(1.69)	103	3M	5B
1400/08/08	1,718	1,716	1,796	1,718	(2.88)	215	6M	10B
1400/08/05	1,745	1,743	1,792	1,769	(1.5)	177	3M	5B
1400/08/04	1,774	1,774	1,848	1,796	(3.8)	307	5M	8B
1400/08/03	1,836	1,836	1,836	1,867	(1.32)	60	2M	4B
1400/08/01	1,844	1,843	1,850	1,892	(0.42)	76	738K	1B
1400/07/28	1,866	1,864	1,920	1,900	(1.09)	237	2M	5B
1400/07/27	1,900	1,882	1,950	1,921	(0.88)	258	3M	6B
1400/07/26	1,920	1,911	1,963	1,938	(1.62)	222	3M	5B
1400/07/25	2,008	1,909	2,022	1,970	0.15	237	3M	6B
1400/07/24	1,998	1,948	2,004	1,967	1.08	253	3M	6B
1400/07/21	1,879	1,879	1,995	1,946	0.46	408	12M	22B
1400/07/20	1,921	1,902	1,921	1,937	(1.17)	118	2M	4B
1400/07/19	1,955	1,936	1,999	1,960	(1.75)	255	4M	7B
1400/07/18	1,946	1,946	2,020	1,995	(0.3)	205	2M	4B
1400/07/17	2,047	1,950	2,050	2,001	(0.2)	264	4M	8B
1400/07/14	2,064	1,973	2,064	2,005	(0.1)	214	3M	6B
1400/07/12	2,000	1,975	2,040	2,007	(0.2)	218	3M	6B
1400/07/11	2,080	1,990	2,080	2,011	(1.85)	314	4M	8B
1400/07/10	2,049	1,998	2,056	2,049	2.60	345	5M	10B
1400/07/07	2,024	2,000	2,024	1,997	1.58	226	3M	5B
1400/07/06	1,987	1,953	2,030	1,966	(2.33)	389	6M	12B
1400/07/04	2,070	2,004	2,070	2,013	(2.52)	354	7M	13B
1400/07/03	2,101	2,034	2,158	2,065	(1.48)	651	10M	20B
1400/06/31	2,087	2,087	2,160	2,096	(2.56)	439	7M	14B
1400/06/30	2,199	2,134	2,240	2,151	(2.23)	324	4M	9B
1400/06/29	2,272	2,198	2,272	2,200	(2.87)	555	9M	20B
1400/06/28	2,265	2,263	2,300	2,265	(2.87)	337	6M	13B
1400/06/27	2,360	2,329	2,370	2,332	(2.87)	190	4M	9B
1400/06/24	2,475	2,350	2,519	2,401	(1.92)	877	10M	25B
1400/06/23	2,462	2,397	2,462	2,448	2.38	1,006	21M	51B
1400/06/22	2,390	2,302	2,397	2,391	2.71	322	5M	13B
1400/06/21	2,329	2,244	2,370	2,328	1.17	699	12M	28B
1400/06/20	2,281	2,186	2,317	2,301	2.27	734	12M	27B
1400/06/17	2,318	2,234	2,318	2,250	(2.3)	822	10M	24B
1400/06/16	2,360	2,251	2,360	2,303	(0.04)	518	5M	12B
1400/06/15	2,335	2,250	2,335	2,304	0.83	557	8M	17B
1400/06/14	2,225	2,196	2,319	2,285	1.47	584	8M	18B
1400/06/13	2,330	2,224	2,340	2,252	(1.75)	886	11M	25B
1400/06/10	2,340	2,250	2,350	2,292	0.09	606	9M	20B
1400/06/09	2,310	2,250	2,380	2,290	(1.25)	673	10M	23B
1400/06/08	2,389	2,278	2,389	2,319	(1.24)	714	14M	32B
1400/06/07	2,373	2,235	2,373	2,348	1.91	1,160	24M	57B
1400/06/06	2,306	2,262	2,306	2,304	4.87	516	12M	28B
1400/06/03	2,225	2,225	2,225	2,197	1.67	114	3M	6B
1400/06/02	2,194	2,194	2,194	2,161	1.41	136	2M	5B
1400/06/01	2,136	2,040	2,151	2,131	2.01	536	10M	20B
1400/05/31	2,089	2,031	2,115	2,089	0.82	774	11M	23B
1400/05/24	2,063	2,040	2,110	2,072	(0.81)	626	7M	15B
1400/05/23	2,180	2,063	2,180	2,089	(1.74)	925	10M	22B
1400/05/20	2,194	2,097	2,220	2,126	(1.62)	990	11M	23B
1400/05/19	2,082	2,080	2,187	2,161	1.74	867	16M	34B
1400/05/18	2,157	2,085	2,157	2,124	(0.33)	671	7M	15B
1400/05/17	2,131	2,130	2,131	2,131	3.00	503	9M	19B
1400/05/16	2,050	2,026	2,160	2,069	(2.95)	1,044	19M	40B
1400/05/13	2,130	2,130	2,163	2,132	(2.87)	475	10M	21B
1400/05/12	2,240	2,194	2,240	2,195	(2.92)	339	7M	15B
1400/05/11	2,290	2,228	2,339	2,261	(1.52)	700	10M	23B
1400/05/10	2,300	2,275	2,414	2,296	(2.09)	1,565	26M	59B
1400/05/09	2,338	2,338	2,399	2,345	(4.71)	983	15M	34B
1400/05/06	2,400	2,400	2,400	2,461	(0.53)	50	695K	2B
1400/05/05	2,499	2,441	2,500	2,474	(1.67)	233	2M	6B
1400/05/04	2,537	2,510	2,580	2,516	(2.74)	966	13M	33B
1400/04/28	2,628	2,514	2,650	2,587	(0.15)	1,299	13M	34B
1400/04/27	2,521	2,521	2,596	2,591	2.78	1,345	24M	62B
1400/04/26	2,509	2,498	2,575	2,521	(2.1)	1,772	25M	64B
1400/04/23	2,567	2,567	2,646	2,575	(2.68)	1,858	32M	83B
1400/04/22	2,653	2,618	2,738	2,646	(1.93)	1,014	13M	35B
1400/04/21	2,673	2,673	2,760	2,698	(2.07)	4,474	89M	239B
1400/04/20	2,755	2,755	2,755	2,755	(2.99)	62	3M	10B
1400/04/19	2,833	2,833	2,833	2,840	(4.76)	70	3M	9B
1400/04/16	2,977	2,977	2,977	2,982	(2.83)	61	3M	9B
1400/04/15	2,977	2,977	2,977	3,069	0.0	5	18K	53M
1400/04/14	2,978	2,978	2,978	3,069	(0.03)	1	20K	60M
1400/04/13	2,918	2,918	2,918	3,070	(0.03)	4	15K	45M
1400/04/12	2,979	2,979	2,979	3,071	0.0	4	12K	35M
1400/04/09	2,980	2,980	2,980	3,071	(0.03)	6	22K	66M
1400/04/08	2,982	2,982	2,982	3,072	(0.07)	3	81K	243M
1400/04/07	2,928	2,928	2,928	3,074	(0.26)	18	179K	524M
1400/04/06	2,990	2,990	2,990	3,082	0.0	2	10K	30M
1400/04/01	2,936	2,936	2,936	3,082	(0.26)	10	165K	485M
1400/03/31	2,999	2,999	2,999	3,090	(0.03)	7	31K	93M
1400/03/30	2,999	2,999	2,999	3,091	0.0	1	2K	5M
1400/03/29	2,999	2,999	2,999	3,091	0.0	1	2K	5M
1400/03/26	2,937	2,937	2,937	3,091	0.0	1	2K	7M
1400/03/25	2,999	2,999	2,999	3,091	0.0	1	2K	7M
1400/03/24	2,999	2,999	2,999	3,091	0.0	3	8K	23M
1400/03/22	2,939	2,939	2,939	3,091	(0.06)	1	34K	100M
1400/03/19	3,001	3,001	3,001	3,093	0.0	1	4K	11M
1400/03/18	3,002	3,002	3,002	3,093	(0.03)	4	32K	95M
1400/03/12	2,940	2,940	2,940	3,094	0.0	1	4K	12M
1400/03/11	3,003	3,003	3,003	3,094	(0.03)	3	20K	61M
1400/03/08	2,943	2,943	2,943	3,095	(0.06)	8	35K	104M
1400/03/02	2,943	2,943	2,943	3,097	0.0	2	8K	23M
1400/02/29	3,005	3,005	3,005	3,097	0.0	1	2K	6M
1400/02/28	3,007	3,007	3,007	3,097	(0.1)	1	100K	301M
1400/02/26	3,007	3,007	3,007	3,100	0.0	2	8K	25M
1400/02/25	3,007	3,007	3,007	3,100	0.0	1	2K	6M
1400/02/22	3,038	3,038	3,038	3,100	0.0	2	25K	76M
1400/02/21	2,976	2,976	2,976	3,100	0.0	6	14K	40M
1400/02/19	3,038	3,038	3,038	3,100	0.0	1	2K	5M
1400/02/18	3,038	3,038	3,038	3,100	0.0	1	7K	20M
1400/02/15	2,976	2,976	2,976	3,100	0.0	2	7K	22M
1400/02/12	3,042	3,042	3,042	3,100	(0.13)	6	404K	1B
1400/02/11	3,042	3,042	3,042	3,104	0.0	3	11K	34M
1400/01/25	3,042	3,042	3,042	3,104	0.0	7	49K	150M
1400/01/24	3,043	3,043	3,043	3,104	(0.03)	9	127K	387M
1400/01/22	2,981	2,981	2,981	3,105	0.0	6	22K	67M
1400/01/18	3,044	3,044	3,044	3,105	(0.03)	6	136K	415M
1400/01/17	3,045	3,045	3,045	3,106	(0.03)	5	105K	320M
1400/01/16	2,984	2,984	2,984	3,107	(0.03)	15	48K	143M
1400/01/15	3,046	3,046	3,046	3,108	0.0	1	3K	8M
1400/01/14	3,053	3,053	3,053	3,108	(0.22)	21	738K	2B
1400/01/11	3,053	3,053	3,053	3,115	0.0	9	18K	55M
1400/01/10	3,008	3,008	3,008	3,115	(0.57)	58	901K	3B
1400/01/08	3,072	3,072	3,072	3,133	(0.03)	13	84K	258M
1400/01/07	3,073	3,073	3,073	3,134	(0.03)	16	56K	171M
1399/12/27	3,074	3,074	3,074	3,135	(0.03)	22	131K	404M
1399/12/26	3,018	3,018	3,018	3,136	(0.22)	54	361K	1B
1399/12/25	3,081	3,081	3,081	3,143	0.0	7	19K	59M
1399/12/24	3,081	3,081	3,081	3,143	0.0	2	5K	15M
1399/12/23	3,082	3,082	3,082	3,143	(0.03)	18	72K	222M
1399/12/20	3,084	3,084	3,084	3,144	(0.06)	12	189K	582M
1399/11/15	3,135	3,135	3,284	3,146	(4.67)	494	6M	20B
1399/11/14	3,335	3,148	3,335	3,300	1.91	1,486	28M	92B
1399/11/13	3,238	3,238	3,238	3,238	2.99	237	6M	20B
1399/11/12	3,050	3,047	3,235	3,144	0.10	1,194	20M	63B
1399/11/11	3,144	3,118	3,214	3,141	(2.27)	1,090	11M	34B
1399/11/08	3,213	3,213	3,312	3,214	(2.96)	553	7M	22B
1399/11/07	3,300	3,201	3,399	3,312	0.36	1,087	12M	41B
1399/11/06	3,294	3,294	3,395	3,300	(2.8)	718	10M	33B
1399/11/05	3,356	3,353	3,540	3,395	(1.77)	906	13M	44B
1399/11/04	3,461	3,370	3,461	3,456	2.83	1,221	14M	48B
1399/11/01	3,328	3,328	3,500	3,361	(2.01)	1,345	19M	64B
1399/10/30	3,424	3,424	3,521	3,430	(2.81)	609	9M	31B
1399/10/29	3,382	3,382	3,382	3,529	(0.84)	86	932K	3B
1399/10/27	3,508	3,508	3,590	3,559	(1.58)	257	3M	10B
1399/10/24	3,609	3,609	3,799	3,616	(2.8)	791	10M	35B
1399/10/23	3,733	3,709	3,806	3,720	(2.69)	410	5M	18B
1399/10/22	4,021	3,787	4,021	3,823	(2.07)	1,846	17M	66B
1399/10/21	3,904	3,865	3,904	3,904	2.98	879	13M	52B
1399/10/20	3,780	3,760	3,980	3,791	(2.19)	987	14M	53B
1399/10/17	3,871	3,868	4,060	3,876	(2.78)	1,122	19M	73B
1399/10/16	3,999	3,861	4,004	3,987	2.55	2,094	27M	106B
1399/10/15	3,869	3,869	3,987	3,888	(2.51)	2,919	30M	116B
1399/10/14	3,973	3,973	4,100	3,988	(2.61)	1,480	18M	72B
1399/10/13	4,089	4,089	4,186	4,095	(2.85)	404	5M	19B
1399/10/10	4,195	4,195	4,355	4,215	(4.53)	2,261	25M	107B
1399/10/09	4,355	4,355	4,355	4,415	(1.65)	228	2M	10B
1399/10/08	4,458	4,415	4,543	4,489	(1.36)	355	2M	10B
1399/10/07	4,792	4,515	4,792	4,551	(2.21)	1,548	12M	55B
1399/10/06	4,500	4,426	4,698	4,654	2.02	3,095	29M	135B
1399/10/03	4,480	4,457	4,720	4,562	(0.7)	3,556	27M	123B
1399/10/02	4,830	4,579	4,830	4,594	(2.67)	2,946	31M	144B
1399/10/01	4,721	4,650	4,721	4,720	2.97	961	12M	56B
1399/09/30	4,368	4,368	4,638	4,584	1.80	3,324	53M	241B
1399/09/29	4,500	4,500	4,600	4,503	(2.93)	811	15M	69B
1399/09/26	4,617	4,617	4,837	4,639	(4.53)	932	15M	68B
1399/09/25	4,721	4,721	4,721	4,859	(0.16)	29	223K	1B
1399/09/24	4,865	4,865	4,989	4,867	(2.95)	440	5M	22B
1399/09/23	5,000	4,989	5,290	5,015	(2.49)	2,278	21M	107B
1399/09/22	5,147	5,025	5,147	5,143	2.90	2,077	26M	134B
1399/09/19	4,850	4,850	5,148	4,998	(0.02)	6,761	92M	462B
1399/09/18	4,867	4,867	4,867	4,999	(0.36)	64	478K	2B
1399/09/03	4,870	4,870	4,870	5,017	(0.06)	8	76K	371M
1399/09/02	4,779	4,779	4,779	5,020	(0.2)	19	160K	765M
1399/09/01	4,884	4,884	4,884	5,030	(0.1)	18	123K	600M
1399/08/28	4,886	4,886	4,886	5,035	(0.04)	16	65K	316M
1399/08/27	4,892	4,892	4,892	5,037	(0.12)	19	150K	734M
1399/08/26	4,798	4,798	4,798	5,043	(0.14)	12	107K	515M
1399/08/25	4,901	4,901	4,901	5,050	(0.04)	9	47K	229M
1399/08/24	4,907	4,907	4,907	5,052	(0.12)	18	154K	754M
1399/08/21	4,908	4,908	4,908	5,058	(0.02)	4	17K	84M
1399/08/20	4,807	4,807	4,807	5,059	0.0	3	4K	18M
1399/08/19	4,908	4,908	4,908	5,059	0.0	3	12K	60M
1399/08/18	4,908	4,908	4,908	5,059	0.0	2	3K	16M
1399/08/17	4,910	4,910	4,910	5,059	(0.04)	1	41K	199M
1399/08/14	4,810	4,810	4,810	5,061	(0.04)	10	27K	128M
1399/08/12	4,919	4,919	4,919	5,063	(0.16)	10	220K	1B
1399/08/11	4,919	4,919	4,919	5,071	0.0	2	5K	23M
1399/08/10	4,919	4,919	4,919	5,071	0.0	5	9K	45M
1399/08/07	4,818	4,818	4,818	5,071	0.0	3	7K	35M
1399/08/06	4,920	4,920	4,920	5,071	(0.02)	8	16K	77M
1399/08/05	4,921	4,921	4,921	5,072	(0.02)	7	15K	72M
1399/08/03	4,923	4,923	4,923	5,073	(0.04)	1	50K	246M
1399/07/30	4,823	4,823	4,823	5,075	(0.02)	9	15K	71M
1399/07/29	4,925	4,925	4,925	5,076	(0.02)	4	17K	86M
1399/07/28	4,926	4,926	4,926	5,077	(0.02)	5	14K	70M
1399/07/27	4,927	4,927	4,927	5,078	(0.02)	7	16K	77M
1399/07/23	4,833	4,833	4,833	5,079	(0.16)	27	122K	591M
1399/07/22	4,937	4,937	4,937	5,087	(0.04)	19	59K	289M
1399/07/21	4,940	4,940	4,940	5,089	(0.06)	21	72K	356M
1399/07/20	4,988	4,988	4,988	5,092	(0.97)	85	1M	6B
1399/07/19	4,933	4,933	4,933	5,142	(0.96)	78	737K	4B
1399/07/16	5,045	5,045	5,045	5,192	(0.17)	43	234K	1B
1399/07/14	5,045	5,045	5,045	5,201	0.0	6	11K	55M
1399/07/13	5,046	5,046	5,046	5,201	(0.02)	8	20K	99M
1399/07/12	4,947	4,947	4,947	5,202	(0.1)	26	72K	356M
1399/07/09	5,052	5,052	5,052	5,207	(0.02)	5	24K	120M
1399/07/08	5,052	5,052	5,052	5,208	0.0	5	9K	44M
1399/07/06	4,951	4,951	4,951	5,208	(0.06)	10	50K	248M
1399/07/05	5,057	5,057	5,057	5,211	(0.04)	13	46K	235M
1399/07/02	5,058	5,058	5,058	5,213	(0.02)	14	30K	154M
1399/07/01	5,060	5,060	5,060	5,214	(0.04)	8	40K	202M
1399/06/31	4,960	4,960	4,960	5,216	(0.1)	18	74K	366M
1399/06/30	5,065	5,065	5,065	5,221	0.0	4	7K	35M
1399/06/29	5,076	5,076	5,076	5,221	(0.21)	25	261K	1B
1399/06/26	5,096	5,096	5,096	5,232	(0.4)	55	482K	2B
1399/06/25	5,253	5,253	5,253	5,253	(4.99)	150	4M	21B
1399/06/24	5,367	5,367	5,367	5,529	(0.05)	18	64K	345M
1399/06/23	5,368	5,368	5,368	5,532	(0.02)	8	12K	65M
1399/06/22	5,374	5,374	5,374	5,533	(0.13)	36	152K	816M
1399/06/19	5,323	5,323	5,323	5,540	(1.12)	60	790K	4B
1399/06/18	5,436	5,436	5,436	5,603	(0.02)	3	15K	82M
1399/06/17	5,437	5,437	5,437	5,604	(0.02)	5	11K	60M
1399/06/16	5,460	5,460	5,460	5,605	(0.41)	41	485K	3B
1399/06/15	5,395	5,395	5,395	5,628	(0.88)	65	617K	3B
1399/06/12	5,523	5,523	5,523	5,678	(0.26)	31	297K	2B
1399/06/11	5,537	5,537	5,537	5,693	(0.26)	35	302K	2B
1399/06/10	5,850	5,644	5,850	5,708	(1.89)	343	3M	16B
1399/06/05	5,760	5,760	6,039	5,818	(2.02)	3,111	29M	169B
1399/06/04	5,857	5,857	5,857	5,938	(1.66)	164	2M	10B
1399/06/03	5,889	5,889	5,889	6,038	(0.54)	41	574K	3B
1399/06/02	5,879	5,879	5,879	6,071	(1.89)	75	1M	7B
1399/06/01	6,129	6,129	6,129	6,188	(2.06)	179	2M	13B
1399/05/29	6,150	6,150	6,150	6,318	(0.35)	51	340K	2B
1399/05/28	6,327	6,327	6,600	6,340	(2.79)	2,126	22M	143B
1399/05/27	6,346	6,346	6,346	6,522	(2.35)	160	1M	9B
1399/05/26	6,557	6,557	6,557	6,679	(1.18)	84	1M	8B
1399/05/25	6,594	6,594	6,594	6,759	(0.56)	87	549K	4B
1399/05/22	6,795	6,795	6,895	6,797	(2.97)	890	11M	77B
1399/05/21	6,724	6,724	6,724	7,005	(1.02)	86	555K	4B
1399/05/20	6,920	6,920	6,920	7,077	(0.79)	150	718K	5B
1399/05/19	7,116	7,116	7,116	7,133	(2.77)	330	3M	18B
1399/05/15	7,687	7,241	7,687	7,336	(1.71)	2,154	18M	135B
1399/05/14	7,580	7,198	7,642	7,464	0.59	4,590	47M	353B
1399/05/13	7,478	7,090	7,478	7,420	2.19	4,047	48M	358B
1399/05/12	7,261	7,261	7,261	7,261	2.99	392	4M	29B
1399/05/11	7,050	7,050	7,050	7,050	2.99	467	5M	34B
1399/05/08	6,845	6,845	6,845	6,845	2.99	179	3M	22B
1399/05/05	6,646	6,646	6,646	6,646	2.99	400	5M	30B
1399/05/04	6,453	6,453	6,453	6,453	2.98	422	3M	21B
1399/05/01	6,268	6,200	6,268	6,266	2.96	964	10M	60B
1399/04/31	5,900	5,787	6,133	6,086	2.20	3,124	32M	192B
1399/04/30	5,810	5,713	5,984	5,955	2.50	2,343	23M	140B
1399/04/29	5,961	5,620	5,961	5,810	0.38	3,019	21M	124B
1399/04/28	5,700	5,644	5,813	5,788	2.55	1,482	12M	71B
1399/04/25	5,890	5,598	5,890	5,644	(2.2)	2,138	15M	84B
1399/04/24	5,720	5,519	5,811	5,771	2.29	2,423	19M	113B
1399/04/23	5,810	5,611	5,810	5,642	(2.46)	2,002	13M	72B
1399/04/22	5,800	5,500	5,834	5,784	4.08	2,900	23M	132B
1399/04/21	5,551	5,551	5,684	5,557	(2.88)	2,049	16M	88B
1399/04/18	5,750	5,690	5,990	5,722	(2.44)	1,920	12M	68B
1399/04/17	5,869	5,854	6,002	5,865	(2.82)	3,179	20M	115B
1399/04/16	6,030	5,881	6,150	6,035	0.38	4,020	23M	139B
1399/04/15	5,892	5,892	6,220	6,012	(1.02)	3,186	23M	139B
1399/04/14	6,380	6,020	6,380	6,074	(2.13)	2,882	20M	119B
1399/04/11	6,319	5,951	6,319	6,206	1.16	3,671	27M	167B
1399/04/10	6,135	6,130	6,135	6,135	2.99	1,641	15M	95B
1399/04/09	5,777	5,751	6,180	5,957	(0.73)	3,693	31M	187B
1399/04/08	6,001	6,001	6,001	6,001	(2.99)	540	4M	27B
1399/04/07	6,260	6,149	6,339	6,186	(2.41)	936	9M	53B
1399/04/04	6,303	6,303	6,500	6,339	(2.43)	1,522	11M	73B
1399/04/03	6,563	6,281	6,563	6,497	1.96	2,478	19M	121B
1399/04/02	6,363	6,260	6,386	6,372	2.77	1,306	14M	90B
1399/04/01	6,180	5,892	6,256	6,200	2.07	2,298	18M	110B
1399/03/31	6,075	6,006	6,075	6,074	2.97	1,968	17M	104B
1399/03/27	5,700	5,657	6,005	5,899	1.17	3,266	35M	204B
1399/03/26	6,020	5,740	6,020	5,831	(0.82)	2,102	15M	89B
1399/03/25	5,999	5,722	6,056	5,879	(0.32)	2,193	23M	133B
1399/03/24	5,954	5,800	5,954	5,898	2.02	2,095	14M	85B
1399/03/21	5,557	5,557	5,896	5,781	0.98	2,584	22M	128B
1399/03/20	5,939	5,609	5,939	5,725	(0.99)	1,662	14M	81B
1399/03/19	5,791	5,600	5,791	5,782	4.82	1,893	27M	157B
1399/03/18	5,522	5,522	5,522	5,516	2.87	366	4M	20B
1399/03/17	5,362	5,362	5,362	5,362	3.00	436	4M	22B
1399/03/13	5,060	5,013	5,323	5,206	0.74	2,512	17M	90B
1399/03/12	5,156	5,156	5,300	5,168	(2.77)	1,122	9M	48B
1399/03/11	5,600	5,291	5,600	5,315	(2.55)	775	6M	32B
1399/03/10	5,310	5,310	5,521	5,454	1.73	1,424	8M	42B
1399/03/07	5,353	5,353	5,520	5,361	(2.85)	1,294	11M	59B
1399/03/06	5,396	5,396	5,396	5,518	(0.79)	165	927K	5B
1399/03/03	5,850	5,528	5,850	5,562	(2.39)	1,203	8M	44B
1399/02/31	5,900	5,591	5,900	5,698	(1.13)	2,160	14M	79B
1399/02/30	5,776	5,612	5,776	5,763	2.76	1,633	11M	62B
1399/02/29	5,610	5,530	5,610	5,608	2.96	1,406	13M	75B
1399/02/28	5,301	5,301	5,627	5,447	(0.31)	2,376	20M	109B
1399/02/27	5,485	5,445	5,684	5,464	(4.66)	1,248	11M	58B
1399/02/24	5,684	5,684	5,940	5,731	(2.18)	2,439	19M	106B
1399/02/23	5,910	5,849	6,000	5,859	(2.82)	1,271	14M	80B
1399/02/22	6,260	6,015	6,260	6,029	(2.77)	1,330	12M	75B
1399/02/21	6,302	5,937	6,302	6,201	1.34	3,512	22M	138B
1399/02/20	5,990	5,840	6,148	6,119	2.51	1,552	12M	74B
1399/02/17	5,939	5,939	6,120	5,969	(2.5)	2,962	23M	138B
1399/02/16	6,270	6,014	6,360	6,122	(1.24)	2,711	18M	109B
1399/02/15	6,133	6,104	6,449	6,199	(1.48)	4,938	36M	221B
1399/02/14	6,292	6,292	6,292	6,292	3.00	988	6M	40B
1399/02/13	6,130	6,130	6,130	6,109	2.64	554	3M	18B
1399/02/10	5,961	5,800	5,961	5,952	4.83	2,706	27M	163B
1399/02/09	5,707	5,707	5,707	5,678	2.47	490	3M	19B
1399/02/08	5,541	5,541	5,541	5,541	2.99	513	4M	23B
1399/02/07	5,404	5,181	5,404	5,380	2.53	2,589	24M	131B
1399/02/06	5,247	5,247	5,247	5,247	4.98	400	5M	29B
1399/02/03	5,038	5,038	5,038	4,998	2.17	319	3M	16B
1399/02/02	4,973	4,973	4,973	4,892	1.30	323	2M	10B
1399/02/01	4,630	4,630	4,857	4,829	2.40	1,132	12M	58B
1399/01/31	4,768	4,494	4,768	4,716	1.86	3,968	32M	150B
1399/01/30	4,638	4,600	4,638	4,630	2.82	3,361	29M	136B
1399/01/27	4,360	4,360	4,590	4,503	1.01	3,125	17M	77B
1399/01/26	4,454	4,454	4,555	4,458	(2.9)	1,604	9M	41B
1399/01/25	4,777	4,544	4,777	4,591	(1.99)	1,869	13M	60B
1399/01/24	4,689	4,555	4,689	4,684	4.88	1,675	12M	55B
1399/01/23	4,492	4,400	4,492	4,466	2.38	2,971	19M	84B
1399/01/20	4,370	4,266	4,373	4,362	2.73	1,760	10M	43B
1399/01/19	4,199	4,155	4,266	4,246	2.51	2,871	21M	91B
1399/01/18	4,320	4,124	4,320	4,142	(2.56)	3,096	20M	83B
1399/01/17	4,400	4,211	4,400	4,251	(2.07)	3,550	20M	86B
1399/01/16	4,340	4,280	4,364	4,341	2.45	3,234	19M	84B
1399/01/11	4,374	4,198	4,374	4,237	(2.08)	3,802	24M	104B
1399/01/10	4,390	4,200	4,393	4,327	1.43	4,635	25M	110B
1399/01/09	4,324	4,174	4,324	4,266	1.60	3,845	23M	98B
1399/01/06	4,060	4,060	4,226	4,199	2.34	2,512	18M	77B
1399/01/05	4,101	4,087	4,302	4,103	(4.63)	2,280	17M	70B
1398/12/28	4,229	4,229	4,229	4,302	(1.31)	355	2M	8B
1398/12/27	4,250	4,250	4,250	4,359	(0.5)	182	719K	3B
1398/12/26	4,372	4,372	4,502	4,381	(2.8)	1,035	6M	27B
1398/12/25	3,900	3,783	4,017	4,507	(2.34)	96	741K	3B
1398/12/13	4,713	4,480	4,713	4,615	0.76	3,789	20M	91B
1398/12/12	4,460	4,460	4,628	4,580	1.91	3,283	23M	106B
1398/12/11	4,640	4,424	4,640	4,494	(1.45)	4,312	26M	115B
1398/12/10	4,477	4,477	4,749	4,560	(1.19)	3,945	27M	123B
1398/12/07	4,634	4,468	4,634	4,615	4.55	4,456	37M	169B
1398/12/06	4,414	4,414	4,414	4,414	2.99	209	2M	7B
1398/12/05	4,286	4,286	4,286	4,286	2.98	268	2M	7B
1398/12/04	4,120	4,112	4,168	4,162	2.84	660	6M	26B
1398/12/03	3,927	3,927	4,120	4,047	(0.02)	2,657	17M	70B
1398/11/30	4,022	3,904	4,088	4,048	1.99	3,049	19M	75B
1398/11/29	3,903	3,900	4,050	3,969	(0.18)	2,176	13M	52B
1398/11/28	4,117	3,943	4,117	3,976	(2.17)	2,787	17M	69B
1398/11/27	4,029	3,982	4,115	4,064	1.65	3,439	21M	84B
1398/11/26	4,100	3,898	4,100	3,998	(0.5)	3,590	21M	83B
1398/11/23	3,916	3,860	4,074	4,018	1.57	3,355	23M	91B
1398/11/21	4,000	3,914	4,098	3,956	(1.96)	2,486	17M	66B
1398/11/20	4,080	4,000	4,095	4,035	(1.54)	2,514	15M	60B
1398/11/19	4,099	4,000	4,127	4,098	2.27	3,195	24M	97B
1398/11/16	4,000	3,887	4,079	4,007	1.14	3,632	21M	84B
1398/11/15	3,949	3,827	4,019	3,962	1.54	3,686	26M	103B
1398/11/14	3,880	3,855	3,990	3,902	(1.81)	4,645	24M	93B
1398/11/13	4,002	3,966	4,050	3,974	(2.79)	2,555	17M	68B
1398/11/12	4,120	4,000	4,120	4,088	2.20	3,905	24M	97B
1398/11/08	4,002	3,900	4,002	4,000	4.93	2,734	22M	88B
1398/11/07	3,829	3,750	3,846	3,812	2.09	2,089	14M	54B
1398/11/06	3,744	3,591	3,744	3,734	2.72	2,191	21M	80B
1398/11/05	3,600	3,560	3,679	3,635	1.76	2,353	19M	68B
1398/11/02	3,599	3,499	3,637	3,572	0.93	2,755	17M	61B
1398/11/01	3,539	3,539	3,539	3,539	3.00	567	5M	18B
1398/10/30	3,380	3,350	3,490	3,436	1.39	1,741	13M	45B
1398/10/29	3,386	3,360	3,458	3,389	(0.94)	2,566	14M	48B
1398/10/28	3,477	3,370	3,477	3,421	1.30	2,811	18M	62B
1398/10/25	3,362	3,270	3,456	3,377	0.42	2,614	19M	64B
1398/10/24	3,438	3,355	3,438	3,363	(2.75)	3,296	22M	74B
1398/10/23	3,523	3,393	3,550	3,458	(1.12)	2,725	17M	59B
1398/10/22	3,506	3,458	3,506	3,497	2.73	2,471	19M	67B
1398/10/21	3,404	3,404	3,404	3,404	1.98	360	4M	14B
1398/10/18	3,338	3,338	3,338	3,338	(2.0)	43	175K	584M
1398/10/17	3,406	3,406	3,406	3,406	(2.99)	82	314K	1B
1398/10/15	3,511	3,511	3,511	3,511	(2.98)	180	730K	3B
1398/10/14	3,619	3,619	3,619	3,619	(2.98)	121	1M	4B
1398/10/11	3,760	3,600	3,761	3,730	2.14	2,760	21M	76B
1398/10/10	3,773	3,555	3,773	3,652	(0.33)	3,711	23M	84B
1398/10/09	3,664	3,600	3,664	3,664	4.99	1,206	11M	39B
1398/10/08	3,500	3,410	3,517	3,490	2.20	2,180	16M	57B
1398/10/07	3,415	3,415	3,415	3,415	2.99	638	7M	22B
1398/10/04	3,340	3,215	3,404	3,316	0.33	2,488	15M	51B
1398/10/03	3,347	3,250	3,400	3,305	(1.25)	1,811	11M	36B
1398/10/02	3,480	3,327	3,486	3,347	(2.39)	2,422	16M	55B
1398/10/01	3,534	3,415	3,534	3,429	(2.59)	2,115	11M	39B
1398/09/30	3,602	3,413	3,602	3,520	0.60	1,871	10M	37B
1398/09/27	3,510	3,451	3,512	3,499	2.61	2,061	14M	50B
1398/09/26	3,335	3,334	3,420	3,410	2.68	1,343	10M	34B
1398/09/25	3,319	3,210	3,390	3,321	0.36	1,933	12M	40B
1398/09/24	3,420	3,284	3,420	3,309	(2.25)	2,675	18M	60B
1398/09/23	3,420	3,300	3,450	3,385	(0.12)	1,813	10M	33B
1398/09/20	3,350	3,308	3,455	3,389	(0.44)	1,593	10M	33B
1398/09/19	3,430	3,301	3,477	3,404	0.83	2,051	11M	38B
1398/09/18	3,500	3,311	3,500	3,376	(1.03)	3,448	20M	67B
1398/09/17	3,415	3,310	3,415	3,411	4.86	2,347	21M	72B
1398/09/16	3,253	3,253	3,253	3,253	2.98	388	4M	12B
1398/09/13	3,162	3,106	3,162	3,159	2.90	560	6M	18B
1398/09/12	3,029	2,960	3,099	3,070	2.03	1,330	9M	29B
1398/09/11	3,081	2,881	3,081	3,009	2.52	4,420	31M	93B
1398/09/10	2,935	2,935	2,935	2,935	2.98	223	3M	8B
1398/09/09	2,850	2,850	2,850	2,850	3.00	177	1M	3B
1398/09/06	2,700	2,675	2,800	2,767	1.77	1,162	11M	30B
1398/09/05	2,788	2,703	2,788	2,719	(2.4)	1,821	11M	31B
1398/09/04	2,826	2,716	2,826	2,786	1.53	2,262	16M	44B
1398/09/03	2,744	2,744	2,744	2,744	2.96	266	3M	7B
1398/09/02	2,670	2,610	2,682	2,665	2.34	823	7M	19B
1398/08/29	2,601	2,571	2,686	2,604	(0.72)	1,234	7M	19B
1398/08/28	2,593	2,566	2,646	2,623	2.10	1,080	7M	17B
1398/08/27	2,564	2,564	2,640	2,569	(2.8)	1,806	14M	37B
1398/08/26	2,643	2,643	2,643	2,643	(2.97)	104	474K	1B
1398/08/25	2,840	2,716	2,840	2,724	(2.71)	802	5M	15B
1398/08/22	2,815	2,740	2,850	2,800	2.19	1,511	9M	26B
1398/08/21	2,740	2,680	2,744	2,740	2.81	1,387	10M	27B
1398/08/20	2,660	2,600	2,672	2,665	2.70	1,003	10M	27B
1398/08/19	2,540	2,540	2,598	2,595	2.85	1,845	20M	52B
1398/08/18	2,617	2,472	2,617	2,523	(0.98)	1,404	8M	20B
1398/08/14	2,600	2,541	2,600	2,548	(2.71)	1,408	10M	25B
1398/08/13	2,630	2,614	2,694	2,619	(2.78)	849	5M	13B
1398/08/12	2,737	2,622	2,737	2,694	0.75	1,326	7M	18B
1398/08/11	2,698	2,543	2,698	2,674	4.05	2,718	18M	49B
1398/08/08	2,570	2,570	2,570	2,570	2.96	73	534K	1B
1398/08/06	2,496	2,496	2,496	2,496	2.97	136	2M	5B
1398/08/04	2,405	2,370	2,427	2,424	2.84	399	4M	10B
1398/08/01	2,390	2,283	2,422	2,357	0.17	1,547	12M	27B
1398/07/30	2,336	2,336	2,479	2,353	(2.28)	2,160	19M	44B
1398/07/29	2,408	2,408	2,408	2,408	(2.98)	105	382K	921M
1398/07/28	2,482	2,482	2,482	2,482	(4.98)	92	473K	1B
1398/07/24	2,612	2,612	2,612	2,612	(2.97)	117	574K	1B
1398/07/23	2,692	2,692	2,692	2,692	(2.99)	115	676K	2B
1398/07/22	2,774	2,774	2,850	2,775	(2.94)	521	3M	8B
1398/07/21	2,961	2,789	2,961	2,859	(0.56)	2,462	16M	47B
1398/07/20	2,875	2,875	2,875	2,875	2.97	213	1M	3B
1398/07/17	2,801	2,750	2,801	2,792	2.65	1,487	11M	31B
1398/07/16	2,755	2,595	2,755	2,720	1.68	1,962	18M	50B
1398/07/15	2,675	2,670	2,675	2,675	2.96	1,138	12M	33B
1398/07/14	2,590	2,530	2,685	2,598	(0.38)	2,379	19M	49B
1398/07/13	2,610	2,601	2,680	2,608	(2.72)	2,907	24M	64B
1398/07/10	2,681	2,681	2,681	2,681	(2.97)	588	4M	11B
1398/07/09	2,856	2,690	2,856	2,763	(0.36)	3,310	26M	72B
1398/07/08	2,773	2,773	2,773	2,773	2.97	371	3M	8B
1398/07/07	2,609	2,609	2,769	2,693	0.15	4,773	42M	114B
1398/07/06	2,689	2,689	2,689	2,689	(2.99)	325	2M	7B
1398/07/03	2,772	2,772	2,772	2,772	(2.98)	250	1M	4B
1398/07/02	2,900	2,813	2,980	2,857	(5.02)	1,311	10M	29B
1398/07/01	2,980	2,900	3,120	3,008	1.86	3,283	26M	78B
1398/06/31	2,953	2,953	2,953	2,953	0.0	93	452K	1B
1398/06/30	2,953	2,953	2,953	2,953	0.0	85	360K	1B
1398/06/27	2,953	2,953	2,953	2,953	0.0	23	58K	171M
1398/06/26	2,953	2,953	2,953	2,953	(2.99)	262	2M	6B
1398/06/25	3,044	3,044	3,044	3,044	(5.99)	293	2M	7B
1398/06/13	3,260	3,196	3,370	3,238	(1.7)	4,295	25M	80B
1398/06/12	3,292	3,292	3,370	3,294	(2.92)	3,919	38M	124B
1398/06/11	3,393	3,393	3,393	3,393	(2.97)	144	425K	1B
1398/06/10	3,497	3,497	3,497	3,497	(3.0)	171	511K	2B
1398/06/09	3,605	3,605	3,605	3,605	(9.99)	821	5M	19B
1398/06/06	3,996	3,996	4,149	4,005	(9.8)	4,985	38M	152B
1398/06/05	4,650	4,251	4,689	4,440	(1.42)	7,199	41M	181B
1398/06/04	4,300	4,066	4,606	4,504	7.55	7,267	57M	256B
1398/06/03	4,333	3,900	4,455	4,188	(0.59)	4,548	30M	124B
1398/06/02	4,001	4,001	4,349	4,213	4.80	4,854	30M	128B
1398/05/30	4,090	3,900	4,199	4,020	(0.96)	5,323	30M	121B
1398/05/28	4,000	3,960	4,197	4,059	2.76	3,894	23M	92B
1398/05/27	4,100	3,870	4,100	3,950	(3.73)	4,319	24M	94B
1398/05/26	4,486	4,030	4,499	4,103	(8.35)	9,098	56M	231B
1398/05/23	4,679	4,111	4,733	4,477	4.04	10,349	66M	295B
1398/05/22	3,767	3,767	4,603	4,303	2.82	11,654	104M	448B
1398/05/20	4,185	4,185	4,185	4,185	(9.98)	1,379	7M	31B
1398/05/19	4,949	4,455	4,949	4,649	0.87	3,553	25M	118B
1398/05/14	4,590	4,336	4,850	4,609	1.10	2,838	19M	86B
1398/05/13	4,570	4,315	4,574	4,559	9.62	6,701	60M	276B
1398/05/12	4,020	3,830	4,281	4,159	6.86	6,501	50M	209B
1398/05/09	3,800	3,555	4,026	3,892	6.34	13,355	101M	394B
1398/05/08	3,660	3,660	3,660	3,660	9.98	498	8M	29B
1398/05/07	3,330	3,200	3,336	3,328	9.73	1,404	16M	53B
1398/05/06	2,799	2,701	3,190	3,033	4.59	8,619	74M	225B
1398/05/05	3,050	2,786	3,050	2,900	(5.35)	5,841	40M	117B
1398/05/02	3,140	2,901	3,166	3,064	6.43	9,731	86M	264B
1398/05/01	2,741	2,741	3,015	2,879	8.76	3,374	40M	116B
1398/04/29	2,540	2,385	2,722	2,647	6.95	2,103	23M	60B
1398/04/26	2,390	2,280	2,511	2,475	8.41	3,423	38M	93B
1398/04/25	2,359	2,150	2,430	2,283	1.02	4,274	43M	97B
1398/04/24	2,130	2,061	2,389	2,260	4.05	4,649	50M	113B
1398/04/23	2,293	2,114	2,300	2,172	(3.94)	3,696	28M	61B
1398/04/22	2,234	2,100	2,370	2,261	0.62	3,814	36M	81B
1398/04/19	2,200	2,130	2,359	2,247	4.27	5,610	56M	126B
1398/04/18	2,190	2,010	2,190	2,155	8.24	7,237	90M	195B
1398/04/17	1,991	1,991	1,991	1,991	10.00	494	6M	12B
1398/04/16	1,700	1,655	1,849	1,810	7.67	4,038	42M	77B
1398/04/15	1,730	1,651	1,730	1,681	(0.3)	1,552	16M	27B
1398/04/12	1,700	1,650	1,724	1,686	0.66	1,445	15M	25B
1398/04/11	1,730	1,640	1,730	1,675	0.42	1,815	18M	30B
1398/04/10	1,624	1,600	1,744	1,668	3.03	2,136	21M	35B
1398/04/09	1,670	1,598	1,670	1,619	(2.12)	1,461	15M	24B
1398/04/05	1,625	1,609	1,710	1,654	1.47	1,443	15M	25B
1398/04/04	1,695	1,595	1,695	1,630	(3.66)	1,384	14M	22B
1398/04/03	1,760	1,663	1,760	1,692	0.65	1,384	13M	22B
1398/04/02	1,640	1,620	1,720	1,681	5.13	1,412	12M	20B
1398/04/01	1,612	1,530	1,675	1,599	(4.54)	1,382	15M	24B
1398/03/29	1,740	1,631	1,740	1,675	(6.0)	1,915	17M	29B
1398/03/28	1,920	1,690	1,930	1,782	(1.44)	3,336	31M	54B
1398/03/27	1,727	1,700	1,850	1,808	6.92	4,410	42M	77B
1398/03/26	1,588	1,588	1,698	1,691	9.52	3,799	56M	95B
1398/03/25	1,558	1,494	1,568	1,544	(4.46)	1,777	21M	32B
1398/03/22	1,660	1,557	1,660	1,616	1.76	2,158	22M	36B
1398/03/21	1,590	1,510	1,650	1,588	2.45	2,691	31M	49B
1398/03/20	1,600	1,503	1,600	1,550	5.73	2,297	26M	41B
1398/03/19	1,400	1,390	1,491	1,466	8.11	1,119	11M	17B
1398/03/18	1,416	1,333	1,416	1,356	(4.24)	2,055	19M	25B
1398/03/13	1,474	1,385	1,474	1,416	(3.41)	3,345	35M	49B
1398/03/12	1,488	1,449	1,527	1,466	(1.94)	2,670	25M	37B
1398/03/11	1,539	1,480	1,539	1,495	(2.73)	1,435	14M	21B
1398/03/08	1,590	1,502	1,590	1,537	(0.45)	1,275	14M	21B
1398/03/07	1,530	1,500	1,590	1,544	2.59	1,704	16M	25B
1398/03/05	1,470	1,470	1,535	1,505	1.55	1,682	17M	25B
1398/03/04	1,511	1,461	1,544	1,482	(1.85)	1,243	11M	16B
1398/03/01	1,540	1,490	1,540	1,510	(0.59)	1,533	14M	22B
1398/02/31	1,465	1,465	1,539	1,519	3.12	1,253	13M	20B
1398/02/30	1,521	1,420	1,523	1,473	(3.22)	1,663	17M	25B
1398/02/29	1,568	1,492	1,568	1,522	(2.37)	1,555	17M	26B
1398/02/28	1,560	1,530	1,599	1,559	(0.57)	2,000	21M	32B
1398/02/25	1,601	1,545	1,624	1,568	(3.63)	2,269	24M	38B
1398/02/24	1,600	1,568	1,675	1,627	3.30	3,317	40M	66B
1398/02/23	1,585	1,540	1,619	1,575	2.41	1,484	16M	26B
1398/02/22	1,600	1,503	1,611	1,538	(5.59)	1,279	13M	20B
1398/02/21	1,658	1,544	1,691	1,629	2.32	1,992	21M	34B
1398/02/18	1,512	1,512	1,650	1,592	3.51	2,084	25M	40B
1398/02/17	1,620	1,501	1,631	1,538	(4.71)	2,532	31M	48B
1398/02/16	1,670	1,546	1,730	1,614	(6.0)	3,356	38M	61B
1398/02/15	1,795	1,600	1,800	1,717	4.70	5,153	67M	115B
1398/02/14	1,600	1,563	1,661	1,640	8.61	4,428	56M	92B
1398/02/11	1,420	1,410	1,588	1,510	2.79	5,050	61M	91B
1398/02/10	1,486	1,432	1,531	1,469	(2.39)	3,426	38M	56B
1398/02/09	1,577	1,480	1,577	1,505	(1.95)	3,637	39M	59B
1398/02/08	1,561	1,449	1,599	1,535	(1.6)	4,161	45M	69B
1398/02/07	1,560	1,460	1,629	1,560	4.00	4,802	51M	79B
1398/02/04	1,500	1,500	1,500	1,500	22.85	403	9M	13B
1397/12/20	1,259	1,202	1,259	1,221	(3.78)	2,087	19M	23B
1397/12/19	1,260	1,235	1,308	1,269	3.00	1,279	15M	19B
1397/12/18	1,260	1,215	1,266	1,232	(2.3)	1,462	16M	20B
1397/12/15	1,280	1,248	1,280	1,261	0.56	1,077	10M	13B
1397/12/14	1,235	1,195	1,298	1,254	1.46	1,845	16M	21B
1397/12/13	1,286	1,200	1,286	1,236	(2.91)	2,146	18M	22B
1397/12/12	1,280	1,251	1,317	1,273	(1.62)	2,185	20M	26B
1397/12/11	1,320	1,275	1,320	1,294	0.86	1,266	12M	16B
1397/12/08	1,330	1,260	1,333	1,283	(2.36)	1,998	17M	22B
1397/12/07	1,290	1,250	1,355	1,314	1.94	2,045	19M	25B
1397/12/06	1,349	1,262	1,349	1,289	(3.81)	2,383	20M	25B
1397/12/05	1,340	1,310	1,399	1,340	(1.03)	1,837	16M	21B
1397/12/04	1,420	1,301	1,427	1,354	(1.17)	2,425	25M	33B
1397/12/01	1,330	1,295	1,432	1,370	(0.94)	2,850	27M	38B
1397/11/30	1,460	1,352	1,496	1,383	(7.92)	3,948	35M	48B
1397/11/29	1,470	1,450	1,559	1,502	4.60	4,742	46M	69B
1397/11/28	1,380	1,360	1,457	1,436	8.38	6,698	77M	110B
1397/11/27	1,260	1,260	1,357	1,325	7.37	3,402	40M	53B
1397/11/24	1,240	1,195	1,325	1,234	(7.01)	4,807	59M	72B
1397/11/23	1,444	1,307	1,444	1,327	(8.61)	4,422	49M	64B
1397/11/21	1,610	1,389	1,644	1,452	(5.9)	7,150	82M	119B
1397/11/17	1,406	1,406	1,680	1,543	(0.71)	11,859	165M	254B
1397/11/16	1,554	1,554	1,554	1,554	(9.97)	521	5M	8B
1397/11/15	1,726	1,726	1,726	1,726	(9.96)	187	2M	3B
1397/11/14	1,917	1,917	1,917	1,917	(10.0)	61	482K	923M
1397/09/19	2,166	2,110	2,166	2,130	0.42	321	2M	3B
1397/09/18	2,100	2,100	2,167	2,121	(2.44)	568	4M	8B
1397/09/17	2,262	2,100	2,279	2,174	0.05	764	4M	10B
1397/09/14	2,100	1,950	2,314	2,173	2.26	1,674	12M	25B
1397/09/13	2,280	2,102	2,280	2,125	(8.99)	1,850	13M	27B
1397/09/12	2,380	2,230	2,460	2,335	(2.75)	2,238	14M	33B
1397/09/11	2,439	2,224	2,444	2,401	8.06	2,337	20M	47B
1397/09/10	2,200	1,880	2,295	2,222	6.47	2,275	18M	41B
1397/09/07	2,102	1,720	2,102	2,087	9.21	2,222	27M	56B
1397/09/06	1,911	1,911	1,911	1,911	9.95	176	5M	10B
1397/09/05	1,738	1,738	1,738	1,738	10.00	85	2M	4B
1397/09/03	1,580	1,580	1,580	1,580	108.44	276	9M	14B
1397/08/23	16,194	16,022	17,599	16,980	6.09	1,193	4M	61B
1397/08/22	16,190	15,860	16,190	16,005	0.23	453	1M	20B
1397/08/21	15,700	15,700	16,199	15,968	1.10	355	521K	8B
1397/08/20	15,950	15,631	16,100	15,794	(0.66)	271	473K	7B
1397/08/19	16,350	15,700	16,350	15,899	(1.47)	240	351K	6B
1397/08/15	16,300	15,900	16,499	16,137	0.69	374	620K	10B
1397/08/14	15,820	15,500	16,497	16,026	2.21	399	1M	18B
1397/08/13	15,190	15,000	16,500	15,680	4.25	514	1M	17B
1397/08/12	15,500	14,831	15,580	15,041	(2.14)	246	706K	11B
1397/08/09	15,800	14,625	15,990	15,370	(4.25)	399	530K	8B
1397/08/07	16,001	15,600	16,980	16,053	2.80	932	2M	34B
1397/08/06	15,615	15,165	15,615	15,615	10.00	554	3M	53B
1397/08/05	14,299	13,910	14,400	14,196	4.57	170	291K	4B
1397/08/02	13,890	13,002	13,975	13,576	3.20	143	193K	3B
1397/08/01	14,187	13,000	14,187	13,155	(5.53)	115	147K	2B
1397/07/30	14,499	13,501	14,499	13,925	(0.81)	141	194K	3B
1397/07/29	14,161	13,700	14,650	14,039	(4.11)	153	190K	3B
1397/07/28	14,400	14,004	15,099	14,640	6.26	197	285K	4B
1397/07/25	15,000	13,500	15,000	13,778	(6.43)	207	355K	5B
1397/07/24	15,170	14,052	15,170	14,725	6.77	196	254K	4B
1397/07/23	13,200	13,200	13,960	13,791	8.67	169	284K	4B
1397/07/22	11,003	11,003	13,300	12,691	4.59	158	289K	4B
1397/07/21	14,255	11,967	14,255	12,134	(8.74)	182	329K	4B
1397/07/18	13,750	12,701	13,866	13,296	5.47	235	463K	6B
1397/07/17	12,279	11,900	12,675	12,606	9.40	123	324K	4B
1397/07/16	11,700	11,431	12,700	11,523	(9.27)	338	744K	9B
1397/07/15	12,801	12,452	14,390	12,701	(8.2)	299	461K	6B
1397/07/14	13,600	12,098	14,786	13,835	2.92	374	795K	11B
1397/07/11	12,910	12,900	14,749	13,442	(5.91)	313	562K	8B
1397/07/10	16,600	14,211	16,600	14,287	(9.52)	327	907K	13B
1397/07/09	16,150	15,100	16,200	15,790	(1.42)	429	773K	12B
1397/07/08	16,798	15,600	16,798	16,017	(0.52)	953	2M	24B
1397/07/07	16,889	15,555	16,889	16,100	(2.43)	666	766K	12B
1397/07/04	18,000	16,000	18,000	16,501	(5.56)	728	1M	20B
1397/07/03	17,185	16,666	17,886	17,472	6.75	376	461K	8B
1397/07/02	15,599	15,599	16,627	16,367	8.28	430	934K	15B
1397/07/01	14,550	14,420	15,600	15,116	4.86	370	557K	8B
1397/06/31	14,900	14,000	14,900	14,415	0.60	287	287K	4B
1397/06/27	15,222	13,801	15,222	14,329	(5.52)	496	639K	9B
1397/06/26	14,744	14,314	15,748	15,166	3.41	415	779K	12B
1397/06/25	15,903	14,313	15,903	14,666	(7.78)	512	1M	17B
1397/06/24	16,140	15,501	16,350	15,903	1.92	282	501K	8B
1397/06/21	16,387	15,000	16,387	15,604	(2.36)	515	568K	9B
1397/06/20	16,299	15,303	16,670	15,981	(5.97)	480	612K	10B
1397/06/19	17,730	15,957	19,000	16,996	5.44	531	937K	16B
1397/06/17	15,470	15,460	16,516	16,119	7.35	156	217K	3B
1397/06/14	14,998	14,511	15,500	15,015	4.32	381	475K	7B
1397/06/13	14,395	14,000	14,395	14,393	9.98	272	723K	10B
1397/06/12	12,050	12,050	13,275	13,087	8.43	212	466K	6B
1397/06/11	12,589	11,201	13,160	12,069	0.66	153	223K	3B
1397/06/10	11,499	11,389	12,216	11,990	7.96	212	256K	3B
1397/06/07	10,999	10,502	11,249	11,106	1.81	129	123K	1B
1397/06/06	11,500	10,495	11,700	10,909	(3.72)	142	131K	1B
1397/06/05	11,101	10,800	11,800	11,331	4.08	151	228K	3B
1397/06/04	11,297	10,500	11,297	10,887	3.25	98	164K	2B
1397/06/03	9,899	9,899	10,845	10,544	6.90	93	152K	2B
1397/05/30	9,420	9,250	10,231	9,863	3.16	142	273K	3B
1397/05/29	9,728	9,355	9,777	9,561	0.29	56	104K	998M
1397/05/28	9,888	9,372	9,888	9,533	0.25	110	185K	2B
1397/05/27	9,502	9,416	9,899	9,509	(5.59)	79	87K	829M
1397/05/24	10,070	9,700	10,500	10,072	(0.28)	67	90K	902M
1397/05/23	10,597	9,652	10,597	10,100	4.68	129	226K	2B
1397/05/22	8,930	8,671	9,905	9,648	7.14	160	291K	3B
1397/05/21	9,002	8,925	9,840	9,005	(9.19)	247	907K	8B
1397/05/20	10,503	9,630	11,100	9,916	(6.12)	132	312K	3B
1397/05/17	9,254	9,254	11,164	10,562	3.74	178	1M	11B
1397/05/16	11,000	9,791	11,000	10,181	(6.41)	347	799K	8B
1397/05/15	11,007	9,101	11,007	10,878	8.70	359	2M	24B
1397/05/14	10,007	10,007	10,007	10,007	9.99	55	658K	7B
1397/05/13	8,525	8,525	9,377	9,098	17.39	114	941K	9B
1397/05/09	7,750	7,750	7,750	7,750	9.99	1	200	2M
1397/05/07	7,046	7,046	7,046	7,046	9.99	25	212K	1B
1397/05/06	6,406	6,406	6,406	6,406	9.99	19	85K	543M
1397/05/03	5,824	5,820	5,824	5,824	9.99	118	1M	6B
1397/05/02	4,940	4,940	5,410	5,295	7.64	181	897K	5B
1397/05/01	5,095	4,800	5,095	4,919	0.02	32	64K	316M
1397/04/31	4,730	4,730	5,046	4,918	1.74	101	249K	1B
1397/04/30	4,761	4,700	4,897	4,834	6.64	65	139K	671M
1397/04/27	4,667	4,470	4,900	4,533	(0.37)	32	84K	382M
1397/04/26	4,340	4,340	4,780	4,550	1.97	44	106K	484M
1397/04/25	4,699	4,350	4,699	4,462	(4.21)	23	46K	206M
1397/04/24	4,697	4,500	4,789	4,658	3.76	42	85K	394M
1397/04/23	4,340	4,340	4,715	4,489	1.72	31	92K	412M
1397/04/20	4,349	4,330	4,802	4,413	(6.05)	119	380K	2B
1397/04/19	4,999	4,600	5,000	4,697	(4.92)	196	956K	4B
1397/04/17	4,660	4,600	4,981	4,940	9.07	279	1M	5B
1397/04/16	4,300	4,300	4,598	4,529	8.35	188	834K	4B
1397/04/13	4,130	4,050	4,200	4,180	(0.95)	28	66K	274M
1397/04/12	4,340	4,123	4,350	4,220	(2.09)	61	115K	487M
1397/04/11	4,389	4,200	4,389	4,310	1.08	55	111K	478M
1397/04/10	4,299	4,111	4,360	4,264	3.29	103	341K	1B
1397/04/09	4,368	4,095	4,368	4,128	(1.57)	32	55K	225M
1397/04/06	4,484	4,120	4,484	4,194	(0.4)	28	117K	489M
1397/04/05	4,400	4,170	4,400	4,211	(3.86)	79	361K	2B
1397/04/04	4,400	4,212	4,650	4,380	(3.4)	115	268K	1B
1397/04/03	4,387	4,387	4,588	4,534	5.79	86	281K	1B
1397/04/02	4,540	4,171	4,540	4,286	(1.94)	42	56K	240M
1397/03/30	4,250	4,203	4,448	4,371	2.03	41	72K	313M
1397/03/29	4,270	4,200	4,458	4,284	(4.35)	58	117K	503M
1397/03/28	4,650	4,330	4,800	4,479	(3.05)	71	167K	748M
1397/03/27	5,250	4,516	5,250	4,620	(7.91)	307	1M	5B
1397/03/23	5,193	4,869	5,193	5,017	6.27	255	898K	5B
1397/03/22	4,699	4,567	4,745	4,721	9.43	84	486K	2B
1397/03/21	4,119	4,100	4,424	4,314	7.26	175	445K	2B
1397/03/20	4,150	4,002	4,150	4,022	(1.01)	84	184K	741M
1397/03/19	4,003	4,001	4,190	4,063	(1.69)	83	200K	811M
1397/03/13	4,071	4,065	4,190	4,133	1.10	106	176K	726M
1397/03/12	4,188	3,991	4,210	4,088	0.07	83	184K	751M
1397/03/09	4,296	4,000	4,296	4,085	(3.38)	120	391K	2B
1397/03/08	4,389	4,160	4,389	4,228	2.45	152	414K	2B
1397/03/07	4,233	4,031	4,298	4,127	(4.53)	100	225K	930M
1397/03/06	4,550	4,250	4,550	4,323	(3.91)	104	186K	806M
1397/03/05	4,341	4,340	4,620	4,499	5.91	248	764K	3B
1397/03/02	4,099	4,040	4,332	4,248	5.15	153	294K	1B
1397/03/01	4,375	3,990	4,375	4,040	(3.6)	157	289K	1B
1397/02/31	4,180	4,150	4,428	4,191	(3.01)	152	280K	1B
1397/02/30	4,200	4,110	4,444	4,321	4.96	154	307K	1B
1397/02/29	4,360	4,000	4,382	4,117	(5.81)	203	724K	3B
1397/02/26	4,486	4,280	4,518	4,371	0.74	144	300K	1B
1397/02/25	4,390	4,200	4,443	4,339	1.90	225	585K	3B
1397/02/24	4,422	4,179	4,759	4,258	(8.29)	402	2M	7B
1397/02/23	5,050	4,537	5,525	4,643	(7.9)	294	1M	6B
1397/02/22	4,980	4,806	5,093	5,041	8.88	94	213K	1B
1397/02/19	4,599	4,200	4,841	4,630	5.20	117	269K	1B
1397/02/18	4,491	4,200	4,570	4,401	1.20	132	376K	2B
1397/02/17	4,505	4,348	4,755	4,349	(9.98)	202	1M	5B
1397/02/16	4,602	4,600	5,080	4,831	1.36	75	94K	452M
1397/02/15	4,750	4,380	4,818	4,766	7.85	75	232K	1B
1397/02/11	4,400	4,160	4,550	4,419	5.21	88	337K	1B
1397/02/10	4,400	4,153	4,490	4,200	(0.69)	58	121K	509M
1397/02/09	4,300	4,103	4,570	4,229	(7.22)	185	751K	3B
1397/02/08	4,613	4,390	5,150	4,558	(6.54)	186	513K	2B
1397/02/05	5,237	4,610	5,237	4,877	(0.41)	42	78K	382M
1397/02/04	5,000	4,802	5,197	4,897	(1.82)	59	82K	404M
1397/02/03	5,460	4,914	5,460	4,988	(8.63)	145	358K	2B
1397/02/02	5,526	5,250	5,526	5,459	8.66	130	485K	3B
1397/02/01	4,989	4,551	5,355	5,024	3.18	208	497K	2B
1397/01/29	5,000	4,818	5,590	4,869	(9.04)	252	895K	4B
1397/01/28	6,090	5,325	6,200	5,353	(9.52)	82	210K	1B
1397/01/27	5,610	5,400	6,290	5,916	2.05	101	172K	1B
1397/01/26	5,780	5,780	6,680	5,797	(9.73)	160	640K	4B
1397/01/22	6,460	6,382	6,525	6,422	(9.43)	35	55K	356M
1397/01/21	6,999	6,400	7,600	7,091	1.60	176	396K	3B
1397/01/20	6,362	6,000	6,998	6,979	20.66	177	1M	8B
1397/01/19	5,220	5,220	5,899	5,784	7.85	53	128K	739M
1397/01/18	5,440	4,900	5,860	5,363	(1.22)	175	354K	2B
1397/01/15	5,429	5,202	5,429	5,429	9.99	218	960K	5B
1397/01/14	4,935	4,925	4,940	4,936	9.91	38	235K	1B
1397/01/08	4,496	4,266	4,496	4,491	9.86	222	1M	7B
1397/01/07	3,999	3,999	4,112	4,088	9.89	31	152K	624M
1396/12/22	4,000	3,704	4,000	3,720	(9.6)	110	411K	2B
1396/12/21	4,560	3,976	4,660	4,115	(6.84)	51	186K	764M
1396/12/20	4,740	4,228	5,000	4,417	(5.96)	61	190K	838M
1396/12/19	5,125	4,194	5,125	4,697	0.79	84	285K	1B
1396/12/16	4,500	4,500	4,682	4,660	9.47	104	520K	2B
1396/12/15	3,701	3,701	4,365	4,257	7.26	81	268K	1B
1396/12/14	3,971	3,961	4,300	3,969	(9.82)	134	871K	3B
1396/12/13	4,296	4,296	4,986	4,401	(7.79)	170	694K	3B
1396/12/12	4,999	4,699	5,000	4,773	(8.58)	39	95K	455M
1396/12/09	5,028	4,560	5,530	5,221	14.22	196	645K	3B
1396/12/08	4,571	4,571	4,571	4,571	9.99	12	171K	782M
1396/12/07	4,156	4,156	4,156	4,156	9.98	20	174K	723M
1396/12/06	3,779	3,779	3,779	3,779	9.98	33	170K	642M
1396/12/05	3,434	3,339	3,437	3,436	9.95	71	372K	1B
1396/12/02	3,050	3,050	3,137	3,125	9.57	42	143K	446M
1396/11/30	2,875	2,600	2,890	2,852	8.52	93	356K	1B
1396/11/29	2,580	2,371	2,686	2,628	7.62	102	518K	1B
1396/11/28	2,330	2,330	2,589	2,442	1.67	48	181K	441M
1396/11/25	2,450	2,315	2,487	2,402	(6.5)	129	827K	2B
1396/11/24	2,596	2,360	2,596	2,569	8.86	252	3M	7B
1396/11/23	2,360	2,360	2,360	2,360	9.97	6	70K	165M
1396/11/21	2,138	2,100	2,149	2,146	9.83	134	2M	4B
1396/11/18	1,947	1,777	2,000	1,954	(0.71)	18	73K	143M
1396/11/17	1,890	1,880	1,990	1,968	6.15	33	141K	277M
1396/11/16	1,845	1,845	1,879	1,854	8.48	23	109K	202M
1396/11/15	1,616	1,616	1,739	1,709	1.85	31	128K	219M
1396/11/14	1,622	1,622	1,729	1,678	2.32	13	20K	33M
1396/11/11	1,600	1,551	1,688	1,640	0.31	7	17K	28M
1396/11/10	1,635	1,635	1,635	1,635	(2.15)	2	4K	7M
1396/11/09	1,536	1,536	1,739	1,671	0.48	11	10K	17M
1396/11/08	1,797	1,587	1,797	1,663	(4.37)	14	33K	55M
1396/11/07	1,832	1,661	1,832	1,739	4.38	49	269K	467M
1396/11/04	1,603	1,603	1,666	1,666	9.97	14	31K	51M
1396/10/30	1,514	1,514	1,566	1,515	0.07	17	62K	94M
1396/10/27	1,514	1,514	1,514	1,514	0.0	5	4K	6M
1396/10/25	1,514	1,514	1,514	1,514	(3.69)	2	7K	10M
1396/10/23	1,607	1,500	1,607	1,572	(2.18)	13	45K	71M
1396/10/18	1,607	1,607	1,607	1,607	0.0	3	6K	9M
1396/10/16	1,607	1,607	1,607	1,607	0.06	1	80	129K
1396/10/13	1,606	1,606	1,606	1,606	0.0	14	44K	71M
1396/10/11	1,605	1,605	1,607	1,606	0.06	6	17K	27M
1396/10/09	1,605	1,605	1,605	1,605	0.0	26	169K	272M
1396/10/04	1,605	1,605	1,605	1,605	(0.12)	26	233K	375M
1396/10/02	1,605	1,605	1,620	1,607	0.12	9	62K	100M
1396/09/29	1,605	1,605	1,609	1,605	0.0	26	86K	138M
1396/09/27	1,605	1,605	1,605	1,605	(3.83)	5	56K	89M
1396/09/25	1,800	1,665	1,800	1,669	(4.9)	4	32K	53M
1396/09/22	1,755	1,755	1,755	1,755	8.20	6	31K	54M
1396/09/20	1,622	1,622	1,622	1,622	0.06	21	92K	149M
1396/09/13	1,621	1,611	1,621	1,621	(1.76)	15	81K	131M
1396/09/11	1,650	1,650	1,650	1,650	(17.38)	5	24K	40M
1396/09/08	1,997	1,997	1,997	1,997	(3.06)	11	11K	22M
1396/09/04	2,060	2,060	2,060	2,060	3.00	10	25K	52M
1396/09/01	2,000	1,992	2,000	2,000	5.26	53	151K	302M
1396/08/29	1,900	1,900	1,900	1,900	1.23	7	50K	94M
1396/08/27	2,079	1,853	2,079	1,877	(5.2)	4	37K	69M
1396/08/24	1,980	1,980	1,980	1,980	(7.04)	3	6K	12M
1396/08/22	2,190	2,000	2,190	2,130	(11.25)	31	208K	442M
1396/08/20	2,400	2,400	2,400	2,400	5.45	12	47K	112M
1396/08/17	2,300	2,240	2,300	2,276	19.92	55	370K	841M
1396/08/15	1,898	1,898	1,898	1,898	10.28	77	510K	967M
1396/08/13	1,680	1,680	1,870	1,721	11.03	42	254K	438M
1396/08/10	1,549	1,549	1,640	1,550	5.44	28	208K	323M
1396/08/08	1,432	1,432	1,550	1,470	2.65	28	145K	213M
1396/08/03	1,381	1,381	1,500	1,432	16.71	23	139K	199M
1396/07/29	1,227	1,227	1,227	1,227	0.0	22	102K	125M
1396/07/26	1,227	1,227	1,227	1,227	0.0	23	261K	320M
1396/07/24	1,227	1,227	1,227	1,227	0.0	24	182K	223M
1396/07/17	1,345	1,221	1,345	1,227	(9.51)	48	226K	277M
1396/07/16	1,345	1,345	1,537	1,356	(9.24)	34	214K	290M
1396/07/15	1,532	1,491	1,600	1,494	(9.78)	50	238K	356M
1396/07/12	1,641	1,641	1,699	1,656	(1.19)	16	55K	91M
1396/07/11	1,701	1,604	1,764	1,676	(2.67)	28	94K	157M
1396/07/10	1,730	1,712	1,822	1,722	(2.77)	26	46K	79M
1396/07/05	1,800	1,742	1,800	1,771	(0.9)	2	2K	4M
1396/07/04	1,800	1,726	1,800	1,787	1.13	13	21K	38M
1396/07/03	1,705	1,705	1,799	1,767	(0.51)	24	48K	86M
1396/07/02	1,870	1,733	1,870	1,776	(5.53)	26	149K	264M
1396/07/01	1,863	1,800	1,910	1,880	4.16	18	89K	167M
1396/06/29	1,655	1,655	1,852	1,805	5.74	54	294K	530M
1396/06/28	1,700	1,700	1,768	1,707	0.71	5	7K	12M
1396/06/27	1,830	1,643	1,830	1,695	(7.12)	116	583K	989M
1396/06/26	1,798	1,754	1,870	1,825	0.77	17	224K	410M
1396/06/25	1,887	1,753	1,896	1,811	(1.2)	24	234K	424M
1396/06/22	1,800	1,770	1,900	1,833	0.38	56	499K	915M
1396/06/21	1,761	1,730	1,879	1,826	(0.65)	62	346K	632M
1396/06/20	1,938	1,755	1,940	1,838	(1.55)	32	104K	192M
1396/06/19	1,766	1,766	1,948	1,867	(4.06)	24	148K	276M
1396/06/15	1,795	1,785	2,054	1,946	(1.87)	67	233K	454M
1396/06/14	2,010	1,878	2,158	1,983	(2.46)	39	152K	301M
1396/06/13	1,900	1,860	2,145	2,033	3.78	74	583K	1B
1396/06/12	1,911	1,850	1,990	1,959	3.71	25	169K	331M
1396/06/11	1,630	1,630	1,918	1,889	8.31	78	584K	1B
1396/06/08	1,611	1,611	1,799	1,744	5.83	23	162K	282M
1396/06/07	1,611	1,611	1,690	1,648	(1.49)	20	61K	100M
1396/06/06	1,701	1,630	1,710	1,673	(2.51)	31	106K	177M
1396/06/05	1,712	1,712	1,847	1,716	(6.79)	13	40K	68M
1396/06/04	1,920	1,799	1,920	1,841	(2.44)	18	37K	68M
1396/06/01	1,888	1,800	1,930	1,887	3.00	45	167K	316M
1396/05/31	1,611	1,602	1,900	1,832	2.92	71	182K	333M
1396/05/30	1,692	1,692	1,990	1,780	(5.32)	40	145K	258M
1396/05/29	1,881	1,845	1,881	1,880	9.94	110	565K	1B
1396/05/28	1,710	1,710	1,710	1,710	9.97	12	43K	73M
1396/05/25	1,460	1,430	1,720	1,555	(2.08)	71	220K	342M
1396/05/24	1,748	1,500	1,748	1,588	(2.16)	17	20K	31M
1396/05/23	1,670	1,556	1,800	1,623	(5.53)	11	45K	73M
1396/05/22	1,844	1,695	1,844	1,718	(5.19)	7	11K	19M
1396/05/21	1,690	1,690	1,900	1,812	4.20	40	114K	206M
1396/05/18	1,855	1,703	1,855	1,739	(8.09)	57	136K	236M
1396/05/17	2,000	1,855	2,148	1,892	(8.2)	73	448K	847M
1396/05/16	2,148	1,970	2,161	2,061	4.89	133	706K	1B
1396/05/15	1,970	1,901	1,970	1,965	9.72	68	491K	964M
1396/05/11	1,707	1,707	1,807	1,791	9.01	140	808K	1B
1396/05/10	1,651	1,575	1,729	1,643	(6.11)	78	201K	330M
1396/05/09	1,749	1,600	1,879	1,750	(0.11)	175	683K	1B
1396/05/08	1,754	1,730	1,754	1,752	9.84	91	443K	776M
1396/05/07	1,380	1,380	1,686	1,595	4.04	109	459K	732M
1396/05/04	1,758	1,442	1,758	1,533	(4.31)	58	371K	568M
1396/05/03	1,602	1,602	1,602	1,602	9.95	16	175K	280M
1396/05/02	1,457	1,457	1,457	1,457	9.96	5	14K	21M
1396/05/01	1,325	1,320	1,325	1,325	9.96	33	372K	493M
1396/04/31	1,032	1,030	1,223	1,205	8.36	24	197K	237M
1396/04/28	1,112	1,112	1,112	1,112	0.0	11	51K	57M
1396/04/27	1,010	1,010	1,112	1,112	9.99	15	99K	111M
1396/04/26	1,010	1,010	1,050	1,011	0.0	4	14K	14M
1396/04/24	1,011	1,010	1,020	1,011	(2.6)	41	126K	127M
1396/04/21	1,177	1,010	1,177	1,038	(5.98)	20	67K	69M
1396/04/20	1,104	1,104	1,104	1,104	(9.95)	5	15K	17M
1396/04/19	1,225	1,225	1,226	1,226	9.96	7	54K	67M
1396/04/18	1,005	1,005	1,197	1,115	2.39	33	155K	173M
1396/04/17	1,219	1,080	1,219	1,089	(8.02)	26	81K	88M
1396/04/14	1,280	1,128	1,280	1,184	(1.91)	18	58K	69M
1396/04/13	1,359	1,202	1,359	1,207	(9.59)	39	278K	336M
1396/04/12	1,313	1,313	1,338	1,335	9.70	37	227K	303M
1396/04/11	1,187	1,187	1,345	1,217	(7.66)	59	444K	540M
1396/04/10	1,599	1,316	1,599	1,318	(9.85)	7	107K	141M
1396/04/07	1,479	1,420	1,480	1,462	7.74	45	87K	127M
1396/04/04	1,357	1,357	1,357	1,357	9.97	67	495K	672M
1396/04/03	1,178	1,178	1,247	1,234	8.82	50	217K	268M
1396/03/31	1,050	1,050	1,178	1,134	5.88	4	35K	40M
1396/03/30	1,100	1,050	1,100	1,071	(2.99)	2	24K	25M
1396/03/24	1,100	1,100	1,190	1,104	(0.9)	9	95K	104M
1396/03/23	1,128	1,100	1,128	1,114	(0.62)	6	20K	22M
1396/03/21	1,050	1,050	1,133	1,121	8.10	4	42K	47M
1396/03/20	1,001	1,001	1,040	1,037	(5.9)	12	16K	16M
1396/03/17	1,100	1,100	1,255	1,102	(7.32)	8	52K	57M
1396/03/16	1,190	1,170	1,197	1,189	9.18	45	260K	309M
1396/03/13	1,065	1,065	1,090	1,089	(7.95)	3	21K	23M
1396/03/10	1,183	1,183	1,183	1,183	(2.63)	1	887	1M
1396/03/08	1,218	1,209	1,218	1,215	9.66	14	76K	93M
1396/03/07	1,108	1,108	1,108	1,108	9.92	25	293K	324M
1396/03/06	1,008	1,008	1,008	1,008	9.92	4	42K	42M
1396/03/03	869	869	920	917	9.56	33	160K	147M
1396/03/01	852	820	890	837	(0.24)	9	42K	35M
1396/02/31	842	822	842	839	(3.78)	4	6K	5M
1396/02/27	877	871	877	872	5.06	5	11K	10M
1396/02/26	830	830	830	830	(4.82)	2	5K	4M
1396/02/25	758	758	886	872	4.93	3	3K	2M
1396/02/24	831	831	831	831	1.09	3	17K	14M
1396/02/19	897	818	897	822	(4.53)	3	25K	21M
1396/02/17	909	844	909	861	1.29	2	4K	4M
1396/02/13	846	846	879	850	(9.57)	12	72K	61M
1396/02/12	940	940	940	940	5.38	1	1K	940K
1396/02/11	865	865	899	892	6.83	3	6K	5M
1396/02/10	865	819	865	835	1.33	17	69K	58M
1396/02/09	850	819	850	824	(7.93)	20	94K	78M
1396/02/06	995	875	995	895	(7.92)	2	12K	11M
1396/02/04	1,099	950	1,099	972	(6.54)	5	24K	23M
1396/02/02	1,040	1,040	1,040	1,040	9.94	9	62K	65M
1396/01/30	1,126	931	1,126	946	(8.51)	23	42K	40M
1396/01/29	1,034	1,034	1,034	1,034	8.50	1	1K	1M
1396/01/28	1,030	917	1,116	953	(6.39)	8	86K	82M
1396/01/27	950	950	1,020	1,018	9.70	28	150K	153M
1396/01/26	927	927	928	928	9.95	3	52K	48M
1396/01/23	837	837	871	844	(9.05)	3	12K	10M
1396/01/21	927	926	929	928	(5.5)	3	16K	15M
1396/01/20	1,130	960	1,130	982	(4.47)	24	201K	198M
1396/01/19	1,089	894	1,089	1,028	3.84	13	89K	92M
1396/01/16	990	990	990	990	10.00	3	51K	51M
1396/01/15	900	900	900	900	(10.0)	2	11K	10M
1396/01/14	1,000	1,000	1,000	1,000	0.91	5	10K	10M
1396/01/08	997	980	997	991	9.26	12	61K	61M
1396/01/07	907	907	907	907	(9.93)	3	4K	4M
1395/12/28	970	959	1,110	1,007	(5.45)	10	56K	57M
1395/12/25	1,078	1,000	1,078	1,065	8.67	12	38K	41M
1395/12/24	980	980	980	980	9.99	7	22K	22M
1395/12/23	891	891	891	891	10.00	10	30K	26M
1395/12/11	810	810	810	810	(4.71)	2	6K	4M
1395/09/13	850	850	850	850	(1.16)	1	10K	8M
1395/09/01	861	860	861	860	0.0	2	214K	184M
1395/08/26	860	860	860	860	1.06	1	5K	4M
1395/08/24	851	851	851	851	(1.05)	1	510	434K
1395/08/23	860	860	860	860	1.06	1	383	329K
1395/08/17	851	851	851	851	(2.41)	1	7K	6M
1395/07/28	872	872	872	872	0.0	1	8K	7M
1395/07/27	872	872	872	872	0.11	2	6K	5M
1395/07/26	871	870	871	871	(1.58)	2	21K	19M
1395/07/25	868	868	900	885	(6.25)	4	12K	11M
1395/07/10	940	940	950	944	(5.6)	2	3K	3M
1395/07/04	1,000	1,000	1,000	1,000	0.0	1	10	10K
1395/06/23	1,000	1,000	1,000	1,000	(9.09)	1	36K	36M
1395/06/13	1,100	1,100	1,100	1,100	(16.48)	1	9K	9M
1395/05/06	1,317	1,317	1,317	1,317	0.0	1	383	504K
1395/03/22	1,330	1,301	1,330	1,317	(16.91)	4	30K	39M
1395/03/16	1,600	1,390	1,700	1,585	14.03	6	59K	93M
1395/03/03	1,390	1,390	1,390	1,390	0.0	1	875	1M
1395/03/01	1,390	1,390	1,390	1,390	(12.3)	1	9K	13M
1395/01/11	1,550	1,550	1,600	1,585	0.38	3	7K	11M
1394/12/15	1,579	1,579	1,579	1,579	(0.06)	2	3K	5M
1394/12/11	1,580	1,580	1,580	1,580	0.0	1	10	16K
1394/12/09	1,580	1,580	1,580	1,580	(0.25)	2	620	980K
1394/12/08	1,580	1,580	1,600	1,584	0.89	11	37K	58M
1394/12/05	1,570	1,570	1,580	1,570	4.95	2	4K	6M
1394/11/26	1,490	1,490	1,500	1,496	15.34	6	64K	96M
1394/11/25	1,200	1,200	1,300	1,297	21.56	3	77K	100M
1394/11/24	1,014	1,014	1,100	1,067	5.23	4	106K	113M
1394/11/21	1,050	999	1,050	1,014	13.93	6	89K	90M
1394/11/20	823	822	900	890	27.14	4	46K	41M
1394/11/14	700	700	700	700	0.0	1	3K	2M
1394/11/12	700	700	700	700	0.0	1	3K	2M
1394/11/11	700	700	700	700	0.0	1	10K	7M
1394/11/06	700	700	700	700	0.0	1	10K	7M
1394/11/04	700	700	700	700	0.0	1	217	152K
1394/10/27	700	700	700	700	9.20	3	17K	12M
1394/10/23	641	640	641	641	0.94	2	15K	10M
1394/10/16	635	635	635	635	(0.31)	1	1K	697K
1394/10/15	701	634	701	637	(9.13)	4	8K	5M
1394/09/28	701	701	701	701	0.0	2	104	73K
1394/09/25	701	701	701	701	0.14	1	37	26K
1394/09/15	700	700	700	700	7.36	2	14K	10M
1394/08/18	652	652	652	652	0.15	1	109	71K
1394/08/06	651	651	651	651	0.0	2	2K	1M
1394/08/04	651	651	651	651	0.15	1	2K	1M
1394/07/29	650	650	650	650	3.01	1	383	249K
1394/06/31	631	631	631	631	0.0	2	6K	4M
1394/06/30	631	631	631	631	0.96	1	136	86K
1394/06/22	625	625	630	625	(0.79)	2	10K	7M
1394/06/14	630	630	630	630	(0.94)	1	391	246K
1394/06/02	636	635	636	636	(9.92)	2	36K	23M
1394/05/26	700	700	720	706	(4.59)	2	1K	988K
1394/05/25	740	740	740	740	(5.25)	1	330	244K
1394/04/03	781	781	781	781	0.0	1	7K	5M
1394/03/10	781	781	781	781	(13.13)	1	238	186K
1394/03/05	899	899	899	899	14.96	1	1K	1M
1394/03/04	782	782	782	782	0.13	1	2K	1M
1394/03/02	781	781	781	781	(1.01)	1	55	43K
1394/02/30	790	781	790	789	(0.13)	5	21K	17M
1394/02/29	790	790	790	790	0.0	1	2K	2M
1394/02/28	790	790	790	790	0.0	1	2K	1M
1394/02/27	790	790	790	790	(6.4)	1	2K	2M
1394/02/21	850	790	850	844	(2.99)	2	2K	2M
1394/02/07	870	870	870	870	(16.35)	6	30K	26M
1394/01/17	1,040	1,040	1,040	1,040	19.40	1	4K	4M
1393/12/20	871	871	871	871	0.0	1	4K	3M
1393/12/12	871	871	871	871	0.0	1	1K	871K
1393/12/09	871	871	871	871	(0.11)	1	900	784K
1393/12/02	872	871	872	872	(4.39)	2	13K	12M
1393/11/29	912	912	912	912	(8.8)	1	774	706K
1393/11/25	1,000	1,000	1,000	1,000	0.0	1	44K	44M
1393/11/14	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1393/10/22	1,000	1,000	1,000	1,000	9.77	1	29K	29M
1393/10/15	911	911	911	911	0.0	1	20	18K
1393/10/14	911	911	911	911	0.0	1	412	375K
1393/10/13	911	911	911	911	0.0	2	6K	5M
1393/10/08	911	911	911	911	(8.9)	1	643	586K
1393/10/07	1,000	1,000	1,000	1,000	9.77	1	6K	6M
1393/10/01	911	911	911	911	0.0	7	238	217K
1393/09/24	911	911	911	911	(3.9)	2	4K	4M
1393/09/18	948	948	948	948	0.0	1	3K	2M
1393/09/17	948	948	948	948	(13.82)	1	4K	4M
1393/09/12	1,100	1,100	1,100	1,100	16.03	1	889	978K
1393/09/11	948	948	948	948	0.0	2	70K	66M
1393/09/10	948	948	948	948	(0.21)	1	383	363K
1393/09/08	948	948	950	950	(5.0)	2	11K	10M
1393/09/02	1,000	1,000	1,000	1,000	1.01	1	2K	2M
1393/09/01	990	990	990	990	4.54	2	100	99K
1393/08/26	947	947	947	947	(4.34)	4	5K	4M
1393/08/25	990	990	990	990	(0.1)	1	37K	37M
1393/08/21	1,200	990	1,200	991	3.23	2	20K	20M
1393/08/19	902	902	990	960	(4.0)	2	21K	20M
1393/08/17	990	990	1,000	1,000	(9.01)	3	32K	32M
1393/08/14	1,100	1,099	1,100	1,099	11.01	2	2K	2M
1393/08/10	990	990	990	990	(10.0)	1	100	99K
1393/08/06	1,100	1,100	1,100	1,100	0.0	1	283	311K
1393/08/03	1,100	1,100	1,100	1,100	0.0	1	14K	16M
1393/07/28	1,100	1,100	1,100	1,100	(0.99)	1	500	550K
1393/07/23	1,111	1,111	1,111	1,111	(10.48)	2	20K	22M
1393/07/20	1,300	1,100	1,300	1,241	24.10	9	75K	93M
1393/07/19	1,000	1,000	1,000	1,000	28.04	4	44K	44M
1393/07/16	780	780	900	781	11.41	2	24K	19M
1393/07/15	700	700	750	701	15.11	4	44K	31M
1393/06/26	609	609	609	609	0.0	3	644	392K
1393/06/25	609	609	609	609	0.0	2	483	294K
1393/06/22	609	609	609	609	(10.83)	1	2K	1M
1393/06/19	608	608	700	683	(0.87)	2	2K	1M
1393/06/09	689	689	689	689	0.0	1	10K	7M
1393/05/26	690	689	690	689	(1.57)	6	5K	3M
1393/05/20	700	690	700	700	15.32	2	10K	7M
1393/05/19	607	607	607	607	0.50	1	200	121K
1393/05/18	604	604	604	604	(12.46)	5	4K	2M
1393/05/11	690	690	690	690	14.81	1	1K	978K
1393/04/29	601	601	601	601	(3.69)	1	110	66K
1393/04/25	600	600	640	624	(1.73)	11	130K	81M
1393/03/11	635	635	635	635	0.79	1	1K	658K
1393/03/05	630	630	630	630	0.0	1	7K	4M
1393/03/04	630	630	630	630	25.00	1	21K	13M
1393/01/27	504	504	504	504	0.0	1	24K	12M
1393/01/24	504	504	504	504	0.40	1	2K	839K
1393/01/17	502	501	502	502	(16.33)	3	11K	6M
1392/12/18	600	600	600	600	20.00	1	13K	8M
1392/12/11	500	500	500	500	(0.4)	1	23K	12M
1392/12/07	502	502	502	502	0.0	1	10K	5M
1392/12/04	502	502	502	502	0.40	1	10K	5M
1392/11/28	501	500	501	500	(0.6)	2	73K	36M
1392/11/16	503	503	503	503	25.75	1	10K	5M
1392/11/09	400	400	400	400	100.00	1	50K	20M
1392/10/15	200	200	200	200	(50.0)	1	3K	600K
1392/09/09	400	400	400	400	(60.0)	5	664	266K