Name: بازرگانی آینده سازان بهشت پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بازرگانی آینده سازان بهشت پارس
آینده(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,600	4,600	4,600	4,540	0.67	17	171K	787M
1405/06/28	4,540	4,540	4,540	4,510	1.12	18	306K	1B
1405/06/25	4,460	4,460	4,460	4,460	1.83	44	3M	15B
1405/06/24	4,380	4,380	4,380	4,380	1.86	23	960K	4B
1405/06/23	4,310	4,310	4,310	4,300	1.65	16	521K	2B
1405/06/22	4,310	4,310	4,310	4,230	0.0	6	24K	105M
1405/06/18	4,270	4,270	4,270	4,230	0.95	22	248K	1B
1405/06/17	4,250	4,250	4,250	4,190	0.48	16	125K	533M
1405/06/16	4,200	4,200	4,200	4,170	1.21	18	296K	1B
1405/06/15	4,160	4,160	4,160	4,120	0.98	17	232K	963M
1405/06/14	4,080	4,080	4,080	4,080	2.00	23	483K	2B
1405/06/11	4,080	4,080	4,080	4,080	2.00	4	21K	84M
1405/06/10	4,000	4,000	4,000	4,000	1.78	15	475K	2B
1405/06/09	3,930	3,930	3,930	3,930	1.81	22	257K	1B
1405/06/08	3,860	3,860	3,860	3,860	2.93	21	347K	1B
1405/06/07	3,860	3,860	3,860	3,860	2.93	21	347K	1B
1405/06/04	3,750	3,750	3,750	3,750	2.74	26	318K	1B
1405/06/03	3,650	3,650	3,650	3,650	2.82	37	1M	4B
1405/06/02	3,650	3,650	3,650	3,650	2.82	5	49K	178M
1405/04/29	3,510	3,500	3,680	3,550	(1.11)	46	2M	7B
1405/04/28	3,460	3,460	3,660	3,590	0.84	58	2M	7B
1405/04/27	3,560	3,560	3,570	3,560	(2.73)	35	2M	6B
1405/04/24	3,670	3,660	3,680	3,660	(2.92)	24	454K	2B
1405/04/23	3,770	3,770	3,770	3,770	(2.84)	11	233K	880M
1405/04/22	3,870	3,870	4,000	3,880	(2.51)	45	2M	6B
1405/04/21	3,980	3,980	4,050	3,980	(2.93)	37	607K	2B
1405/04/20	4,090	4,090	4,200	4,100	(2.61)	34	515K	2B
1405/04/17	4,220	4,200	4,290	4,210	(2.55)	47	601K	3B
1405/04/16	4,310	4,160	4,340	4,320	2.37	73	2M	10B
1405/04/15	4,200	4,190	4,320	4,220	(2.09)	42	1M	6B
1405/04/14	4,200	4,190	4,320	4,220	(2.09)	42	1M	6B
1405/04/13	4,200	4,190	4,320	4,220	(2.09)	42	1M	6B
1405/04/10	4,200	4,190	4,320	4,220	(2.09)	42	1M	6B
1405/04/09	4,310	4,180	4,310	4,310	2.86	48	1M	6B
1405/04/08	4,210	4,140	4,210	4,190	2.44	18	317K	1B
1405/04/07	4,250	4,080	4,250	4,090	(2.62)	47	3M	11B
1405/04/06	4,200	4,190	4,320	4,200	(2.67)	53	2M	6B
1405/04/03	4,450	4,200	4,453	4,315	(0.23)	64	1M	4B
1405/04/01	4,325	4,325	4,349	4,325	(2.98)	39	2M	9B
1405/03/31	4,665	4,407	4,665	4,458	(1.87)	39	957K	4B
1405/03/30	4,690	4,445	4,719	4,543	(0.85)	110	3M	16B
1405/03/27	4,582	4,508	4,582	4,582	2.99	105	2M	9B
1405/03/26	4,539	4,275	4,539	4,449	0.95	167	3M	15B
1405/03/25	4,407	4,407	4,407	4,407	2.99	38	784K	3B
1405/03/24	4,279	4,279	4,279	4,279	2.98	31	627K	3B
1405/03/23	4,155	4,155	4,155	4,155	3.00	19	164K	682M
1405/03/20	4,041	3,816	4,041	4,034	2.80	70	862K	3B
1405/03/19	4,041	4,041	4,041	4,041	2.98	13	109K	441M
1405/03/18	3,924	3,924	3,924	3,924	(2.99)	25	680K	3B
1405/03/17	4,044	4,044	4,045	4,045	2.98	42	2M	7B
1405/03/16	3,930	3,900	3,930	3,928	2.94	54	1M	5B
1405/03/13	3,918	3,695	3,923	3,816	0.18	74	3M	11B
1405/03/12	3,809	3,752	3,809	3,809	2.97	84	4M	14B
1405/03/11	3,699	3,698	3,699	3,699	2.98	47	3M	11B
1405/03/10	3,699	3,699	3,699	3,699	2.98	6	20K	74M
1405/03/09	3,699	3,699	3,699	3,699	2.98	4	31K	113M
1405/03/06	3,629	3,629	3,629	3,592	1.93	11	177K	643M
1405/03/05	3,629	3,629	3,629	3,592	1.93	11	177K	643M
1405/03/04	3,555	3,555	3,555	3,524	2.09	5	192K	681M
1405/03/03	3,452	3,452	3,452	3,452	2.98	8	542K	2B
1405/03/02	3,422	3,422	3,422	3,352	0.87	6	82K	279M
1405/02/30	3,323	3,323	3,323	3,323	2.97	17	1M	4B
1405/02/29	3,104	3,104	3,296	3,227	0.84	82	5M	15B
1404/12/09	3,296	3,296	3,296	3,237	1.16	13	106K	350M
1404/12/06	3,151	3,111	3,252	3,200	(0.22)	16	96K	305M
1404/12/05	3,211	3,145	3,211	3,207	(1.05)	13	161K	512M
1404/12/04	3,200	3,200	3,286	3,241	1.57	22	206K	670M
1404/12/03	3,029	3,029	3,215	3,191	2.21	55	577K	2B
1404/12/02	3,123	3,122	3,123	3,122	(2.98)	19	666K	2B
1404/11/29	3,251	3,161	3,266	3,218	(1.14)	25	818K	3B
1404/11/28	3,244	3,243	3,429	3,255	(2.63)	42	846K	3B
1404/11/27	3,343	3,343	3,343	3,343	(2.99)	43	1M	4B
1404/11/26	3,448	3,446	3,448	3,446	(2.98)	21	468K	2B
1404/11/25	3,554	3,548	3,555	3,552	(2.87)	28	702K	2B
1404/11/21	3,657	3,657	3,659	3,657	(3.0)	41	655K	2B
1404/11/20	3,866	3,694	3,866	3,770	(1.0)	19	209K	788M
1404/11/19	3,965	3,735	3,965	3,808	(1.09)	63	1M	5B
1404/11/18	3,821	3,821	3,851	3,850	2.97	11	343K	1B
1404/11/14	3,837	3,730	3,837	3,739	0.35	24	665K	2B
1404/11/13	3,700	3,654	3,761	3,726	2.03	40	590K	2B
1404/11/12	3,844	3,642	3,844	3,652	(2.72)	41	552K	2B
1404/11/11	3,761	3,751	3,761	3,754	(2.9)	13	123K	461M
1404/11/08	3,910	3,851	3,940	3,866	(1.58)	57	1M	4B
1404/11/07	3,890	3,890	3,998	3,928	(1.03)	58	1M	6B
1404/11/06	4,000	3,965	4,000	3,969	(1.88)	37	912K	4B
1404/11/05	4,111	4,040	4,111	4,045	(1.87)	41	1M	4B
1404/11/04	4,194	4,111	4,220	4,122	(1.72)	66	2M	7B
1404/11/01	4,200	4,152	4,243	4,194	(0.87)	43	1M	6B
1404/10/30	4,360	4,191	4,360	4,231	(1.05)	68	2M	8B
1404/10/29	4,314	4,244	4,314	4,276	1.09	66	1M	4B
1404/10/28	4,120	4,120	4,244	4,230	1.66	53	955K	4B
1404/10/24	4,165	4,161	4,167	4,161	(1.98)	72	2M	10B
1404/10/23	4,130	4,120	4,288	4,245	0.98	122	3M	11B
1404/10/22	4,208	4,186	4,271	4,204	(1.57)	116	2M	7B
1404/10/21	4,271	4,271	4,271	4,271	(2.0)	34	842K	4B
1404/10/20	4,358	4,358	4,358	4,358	(1.98)	7	321K	1B
1404/10/17	4,617	4,444	4,617	4,446	(1.94)	26	1M	6B
1404/10/16	4,539	4,483	4,543	4,534	1.80	79	2M	7B
1404/10/15	4,434	4,376	4,473	4,454	1.55	82	1M	5B
1404/10/14	4,529	4,379	4,529	4,386	(1.84)	46	1M	6B
1404/10/10	4,462	4,462	4,542	4,468	(1.87)	103	4M	19B
1404/10/09	4,553	4,553	4,553	4,553	(1.98)	11	356K	2B
1404/10/08	4,810	4,630	4,817	4,645	(1.67)	107	6M	29B
1404/10/07	4,700	4,626	4,738	4,724	1.68	229	11M	53B
1404/10/06	4,667	4,564	4,695	4,646	0.26	94	2M	8B
1404/10/03	4,643	4,556	4,643	4,634	1.80	125	4M	20B
1404/10/02	4,468	4,468	4,557	4,552	1.88	197	3M	12B
1404/10/01	4,453	4,435	4,610	4,468	(1.26)	139	4M	16B
1404/09/30	4,637	4,496	4,644	4,525	(1.35)	97	2M	11B
1404/09/29	4,587	4,586	4,587	4,587	1.98	80	910K	4B
1404/09/26	4,488	4,486	4,659	4,498	(1.73)	102	3M	15B
1404/09/25	4,680	4,515	4,680	4,577	(0.65)	49	791K	4B
1404/09/24	4,626	4,504	4,627	4,607	1.54	74	1M	7B
1404/09/23	4,670	4,500	4,670	4,537	(1.18)	83	2M	7B
1404/09/22	4,676	4,501	4,678	4,591	0.02	55	754K	3B
1404/09/19	4,647	4,524	4,650	4,590	0.53	29	237K	1B
1404/09/18	4,500	4,500	4,579	4,566	1.69	74	761K	3B
1404/09/17	4,421	4,421	4,494	4,490	1.91	75	943K	4B
1404/09/16	4,410	4,258	4,417	4,406	1.64	52	849K	4B
1404/09/15	4,360	4,275	4,366	4,335	1.26	73	3M	14B
1404/09/12	4,290	4,150	4,298	4,281	1.59	50	730K	3B
1404/09/11	4,372	4,203	4,372	4,214	(1.73)	90	3M	12B
1404/09/10	4,398	4,281	4,398	4,288	(1.83)	79	2M	8B
1404/09/09	4,452	4,364	4,452	4,368	(1.91)	61	2M	10B
1404/09/08	4,619	4,449	4,619	4,453	(1.89)	30	1M	5B
1404/09/05	4,553	4,397	4,554	4,539	1.66	102	2M	8B
1404/09/04	4,459	4,450	4,470	4,465	1.87	36	450K	2B
1404/09/02	4,365	4,354	4,390	4,383	1.84	74	958K	4B
1404/09/01	4,299	4,245	4,308	4,304	1.89	52	638K	3B
1404/08/28	4,214	4,103	4,233	4,224	1.78	100	2M	10B
1404/08/27	4,151	4,100	4,157	4,150	1.82	95	2M	8B
1404/08/26	4,076	4,054	4,206	4,076	(1.45)	98	2M	9B
1404/08/25	4,190	4,133	4,190	4,136	(1.92)	162	4M	17B
1404/08/24	4,365	4,214	4,365	4,217	(1.93)	62	3M	13B
1404/08/21	4,299	4,298	4,413	4,300	(1.94)	96	1M	5B
1404/08/20	4,501	4,327	4,501	4,385	(0.68)	39	625K	3B
1404/08/19	4,422	4,412	4,509	4,415	(1.93)	85	2M	7B
1404/08/18	4,641	4,492	4,641	4,502	(1.77)	22	464K	2B
1404/08/17	4,729	4,557	4,729	4,583	(1.42)	41	652K	3B
1404/08/14	4,634	4,634	4,680	4,649	(1.67)	49	1M	5B
1404/08/13	4,790	4,611	4,790	4,728	0.66	84	2M	7B
1404/08/12	4,694	4,692	4,697	4,697	2.00	60	1M	5B
1404/08/11	4,624	4,465	4,638	4,605	1.25	124	3M	14B
1404/08/10	4,422	4,422	4,574	4,548	1.40	176	6M	26B
1404/08/07	4,539	4,378	4,539	4,485	0.63	70	970K	4B
1404/08/06	4,555	4,416	4,555	4,457	(1.09)	129	2M	8B
1404/08/05	4,673	4,497	4,673	4,506	(1.79)	187	5M	21B
1404/08/04	4,670	4,563	4,670	4,588	0.15	48	693K	3B
1404/08/03	4,629	4,533	4,660	4,581	0.20	69	1M	7B
1404/07/30	4,500	4,500	4,574	4,572	1.94	132	3M	15B
1404/07/29	4,506	4,475	4,560	4,485	(1.77)	153	4M	16B
1404/07/28	4,630	4,501	4,660	4,566	(0.17)	97	2M	9B
1404/07/27	4,500	4,500	4,593	4,574	1.58	187	6M	27B
1404/07/26	4,455	4,455	4,635	4,503	(0.92)	603	23M	103B
1404/07/23	4,521	4,521	4,660	4,545	(1.47)	229	7M	32B
1404/07/22	4,708	4,524	4,708	4,613	(0.06)	241	5M	25B
1404/07/21	4,539	4,539	4,723	4,616	(0.32)	648	14M	66B
1404/07/20	4,631	4,631	4,631	4,631	(1.99)	8	103K	478M
1404/07/19	4,725	4,725	4,725	4,725	(1.99)	6	153K	723M
1404/07/16	4,727	4,727	4,727	4,821	(0.04)	2	37K	174M
1404/07/15	4,728	4,728	4,728	4,823	(0.02)	2	23K	109M
1404/07/14	4,733	4,733	4,733	4,824	(0.1)	4	103K	488M
1404/07/13	4,734	4,734	4,734	4,829	(0.02)	1	11K	52M
1404/07/01	4,830	4,830	4,830	4,830	(3.98)	3	24K	114M
1404/06/26	4,930	4,930	4,930	5,030	0.0	2	33K	164M
1404/06/25	4,930	4,930	4,930	5,030	0.0	3	71K	351M
1404/06/24	5,030	5,030	5,030	5,030	(3.82)	1	10K	51M
1404/06/16	5,130	5,130	5,130	5,230	0.0	1	19K	99M
1404/06/15	5,230	5,230	5,230	5,230	(3.86)	2	35K	185M
1404/06/11	5,340	5,340	5,340	5,440	0.0	1	10K	53M
1404/06/09	5,340	5,340	5,340	5,440	0.0	1	75K	402M
1404/06/05	5,340	5,340	5,340	5,440	0.0	1	10K	53M
1404/06/04	5,350	5,350	5,350	5,440	(0.18)	4	110K	588M
1404/05/21	5,350	5,350	5,350	5,450	0.0	2	21K	114M
1404/05/18	5,360	5,360	5,360	5,450	(0.18)	4	103K	554M
1404/05/05	5,370	5,370	5,370	5,460	(0.18)	2	92K	494M
1404/05/01	5,370	5,370	5,370	5,470	0.0	1	10K	52M
1404/04/31	5,280	5,280	5,280	5,470	(0.36)	3	163K	861M
1404/04/30	5,390	5,390	5,390	5,490	0.0	2	30	162K
1404/04/29	5,390	5,390	5,390	5,490	0.0	2	45K	243M
1404/04/28	5,390	5,390	5,390	5,490	0.0	3	50K	270M
1404/04/25	5,390	5,390	5,390	5,490	0.0	1	1K	5M
1404/04/23	5,390	5,390	5,390	5,490	0.0	2	60K	323M
1404/04/17	5,390	5,390	5,390	5,490	0.0	1	14K	74M
1404/04/16	5,290	5,290	5,290	5,490	(0.36)	4	138K	730M
1404/04/10	5,410	5,410	5,410	5,510	(0.18)	3	111K	603M
1404/04/08	5,410	5,410	5,410	5,520	0.0	1	10K	54M
1404/03/21	5,410	5,410	5,410	5,520	0.0	1	10K	51M
1404/03/20	5,410	5,410	5,410	5,520	0.0	2	10K	51M
1404/03/19	5,310	5,310	5,310	5,520	(0.18)	4	60K	317M
1404/03/18	5,420	5,420	5,420	5,530	0.0	2	24K	128M
1404/03/13	5,420	5,420	5,420	5,530	0.0	4	23K	126M
1404/03/12	5,420	5,420	5,420	5,530	0.0	2	11K	60M
1404/03/10	5,330	5,330	5,330	5,530	(0.36)	9	175K	932M
1404/03/07	5,450	5,450	5,450	5,550	(0.18)	4	126K	688M
1404/03/06	5,450	5,450	5,450	5,560	0.0	5	30K	164M
1404/03/04	5,450	5,450	5,450	5,560	0.0	1	9K	50M
1404/03/03	5,450	5,450	5,450	5,560	0.0	2	24K	132M
1404/02/31	5,480	5,480	5,480	5,560	(0.54)	8	568K	3B
1404/02/30	5,480	5,480	5,480	5,590	0.0	1	30K	164M
1404/02/28	5,480	5,480	5,480	5,590	0.0	1	10K	52M
1404/02/27	5,480	5,480	5,480	5,590	0.0	5	39K	215M
1404/02/23	5,490	5,490	5,490	5,590	(0.18)	5	89K	490M
1404/02/22	5,520	5,520	5,520	5,600	(0.53)	14	417K	2B
1404/02/14	5,520	5,520	5,520	5,630	0.0	6	69K	383M
1404/02/13	5,520	5,520	5,520	5,630	0.0	1	9K	51M
1404/02/08	5,530	5,530	5,530	5,630	(0.18)	6	129K	714M
1404/02/07	5,540	5,540	5,540	5,640	(0.18)	1	81K	448M
1404/02/06	5,610	5,610	5,610	5,650	(1.22)	36	1M	6B
1404/02/03	5,700	5,700	5,700	5,720	(1.55)	35	1M	8B
1404/02/02	5,810	5,810	5,810	5,810	(1.86)	42	2M	9B
1404/02/01	5,920	5,920	5,920	5,920	(1.99)	29	2M	10B
1404/01/31	5,920	5,920	5,920	6,040	0.0	5	48K	286M
1404/01/30	5,920	5,920	5,920	6,040	0.0	2	20K	116M
1404/01/27	5,820	5,820	5,820	6,040	(0.33)	8	113K	658M
1404/01/26	5,940	5,940	5,940	6,060	0.0	1	10K	59M
1404/01/25	5,950	5,950	5,950	6,060	(0.16)	4	105K	627M
1404/01/24	5,970	5,970	5,970	6,070	(0.33)	7	213K	1B
1404/01/23	5,970	5,970	5,970	6,090	0.0	2	20K	119M
1404/01/19	5,980	5,980	5,980	6,090	(0.16)	4	78K	469M
1403/12/21	5,980	5,980	5,980	6,100	0.0	1	10K	60M
1403/12/19	5,980	5,980	5,980	6,100	0.0	1	9K	55M
1403/12/15	5,980	5,980	5,980	6,100	0.0	1	1	6K
1403/12/12	5,980	5,980	5,980	6,100	0.0	1	850	5M
1403/12/07	5,990	5,990	5,990	6,100	(0.16)	10	132K	792M
1403/12/06	5,990	5,990	5,990	6,110	0.0	3	47K	283M
1403/12/05	6,000	6,000	6,000	6,110	(0.16)	7	95K	569M
1403/12/04	6,000	6,000	6,000	6,120	0.0	1	13K	78M
1403/12/01	6,010	6,010	6,010	6,120	(0.16)	3	79K	476M
1403/11/30	6,060	6,060	6,060	6,130	(0.81)	16	620K	4B
1403/11/23	6,060	6,060	6,060	6,180	0.0	1	9K	52M
1403/11/21	6,060	6,060	6,060	6,180	0.0	2	30K	182M
1403/11/16	6,070	6,070	6,070	6,180	(0.16)	3	67K	409M
1403/11/15	6,010	6,010	6,010	6,190	(1.12)	20	450K	3B
1403/11/13	6,140	6,140	6,140	6,260	0.0	2	41K	255M
1403/11/10	6,150	6,150	6,150	6,260	(0.16)	7	67K	411M
1403/11/07	6,150	6,150	6,150	6,270	0.0	5	58K	358M
1403/11/06	6,160	6,160	6,160	6,270	(0.16)	13	116K	717M
1403/11/03	6,200	6,200	6,210	6,280	(1.72)	82	2M	11B
1403/11/02	6,220	6,220	6,220	6,390	(0.31)	10	337K	2B
1403/11/01	6,290	6,280	6,350	6,410	(0.93)	75	1M	7B
1403/10/30	6,350	6,350	6,520	6,470	(1.07)	86	1M	7B
1403/10/29	6,440	6,440	6,440	6,540	(1.36)	64	1M	9B
1403/10/26	6,800	6,510	6,800	6,630	(1.19)	125	2M	14B
1403/10/24	6,650	6,600	6,840	6,710	(1.32)	162	2M	11B
1403/10/23	6,990	6,710	6,990	6,800	(1.59)	142	2M	12B
1403/10/22	6,920	6,770	7,100	6,910	(0.43)	157	2M	12B
1403/10/19	7,300	6,890	7,300	6,940	(2.25)	284	5M	33B
1403/10/18	7,200	7,000	7,240	7,100	1.00	166	2M	16B
1403/10/17	7,030	6,940	7,030	7,030	2.93	200	4M	27B
1403/10/16	6,960	6,960	6,960	6,830	1.04	59	993K	7B
1403/10/15	6,940	6,940	6,940	6,760	0.30	30	350K	2B
1403/10/12	6,740	6,360	6,740	6,740	2.90	124	4M	29B
1403/10/11	6,590	6,340	6,610	6,550	2.02	204	4M	26B
1403/10/10	6,450	6,120	6,480	6,420	1.90	261	5M	29B
1403/10/09	6,380	6,300	6,380	6,300	1.61	106	2M	12B
1403/10/08	6,250	6,250	6,280	6,200	1.64	83	2M	11B
1403/10/05	6,130	6,090	6,280	6,100	(2.71)	183	4M	23B
1403/10/04	6,270	6,260	6,450	6,270	(2.79)	137	4M	25B
1403/10/03	6,450	6,450	6,770	6,450	(2.86)	187	4M	27B
1403/10/02	6,660	6,490	6,660	6,640	2.63	156	3M	19B
1403/10/01	6,630	6,630	6,630	6,470	0.47	49	508K	3B
1403/09/28	6,140	6,140	6,500	6,440	1.90	199	3M	19B
1403/09/27	6,320	6,200	6,320	6,320	2.93	201	4M	24B
1403/09/26	6,180	6,110	6,190	6,140	2.16	124	2M	15B
1403/09/25	6,110	6,040	6,110	6,010	1.18	82	1M	9B
1403/09/24	6,090	6,090	6,090	5,940	0.34	39	447K	3B
1403/09/21	5,980	5,920	5,980	5,920	1.89	133	2M	14B
1403/09/20	5,920	5,890	5,920	5,810	1.04	74	1M	7B
1403/09/19	5,890	5,890	5,890	5,750	0.52	38	713K	4B
1403/09/18	5,680	5,580	5,730	5,720	2.69	118	4M	21B
1403/09/17	5,700	5,420	5,740	5,570	(0.18)	120	2M	13B
1403/09/14	5,660	5,410	5,720	5,580	0.36	62	852K	5B
1403/09/13	5,590	5,430	5,590	5,560	2.39	104	3M	17B
1403/09/12	5,550	5,550	5,550	5,430	0.74	35	872K	5B
1403/09/11	5,530	5,530	5,530	5,390	0.37	21	402K	2B
1403/09/10	5,440	5,350	5,440	5,370	1.51	92	2M	12B
1403/09/07	5,270	5,270	5,420	5,290	0.38	76	754K	4B
1403/09/06	5,340	5,210	5,380	5,270	0.76	133	2M	9B
1403/09/05	5,230	5,110	5,280	5,230	1.95	201	4M	20B
1403/09/04	5,250	5,050	5,250	5,130	0.20	134	2M	11B
1403/09/03	5,000	5,000	5,180	5,120	(0.58)	107	1M	6B
1403/08/30	5,140	5,050	5,240	5,150	(0.96)	107	2M	8B
1403/08/29	5,280	5,130	5,340	5,200	0.19	75	548K	3B
1403/08/28	4,970	4,970	5,260	5,190	1.57	195	3M	16B
1403/08/27	5,240	5,050	5,240	5,110	(1.73)	142	3M	13B
1403/08/26	5,290	5,230	5,290	5,200	1.17	145	2M	9B
1403/08/23	4,990	4,980	5,280	5,140	0.19	90	793K	4B
1403/08/22	5,000	5,000	5,200	5,130	(0.19)	54	401K	2B
1403/08/21	5,130	5,020	5,270	5,140	(0.58)	101	1M	6B
1403/08/20	5,160	5,030	5,290	5,170	0.19	83	1M	7B
1403/08/19	5,120	5,120	5,270	5,160	(2.09)	168	3M	15B
1403/08/16	5,150	5,150	5,150	5,270	(0.57)	29	699K	4B
1403/08/12	5,180	5,180	5,180	5,300	(0.75)	35	1M	5B
1403/08/09	5,190	5,190	5,190	5,340	(0.19)	3	124K	644M
1403/08/08	5,200	5,200	5,200	5,350	(0.19)	7	139K	725M
1403/08/07	5,240	5,230	5,300	5,360	(0.56)	83	715K	4B
1403/08/06	5,380	5,380	5,500	5,390	(2.71)	190	4M	23B
1403/08/05	5,390	5,390	5,390	5,540	(0.18)	15	322K	2B
1403/08/01	5,390	5,390	5,390	5,550	0.0	1	10K	52M
1403/07/29	5,390	5,390	5,390	5,550	0.0	1	10K	54M
1403/07/25	5,390	5,390	5,390	5,550	0.0	4	39K	208M
1403/07/23	5,400	5,400	5,400	5,550	(0.18)	10	312K	2B
1403/07/22	5,420	5,410	5,420	5,560	(0.18)	18	276K	1B
1403/07/21	5,440	5,440	5,440	5,570	(0.54)	24	632K	3B
1403/07/18	5,550	5,550	5,550	5,600	0.0	1	16K	90M
1403/07/17	5,550	5,550	5,550	5,600	0.0	3	31K	172M
1403/07/14	5,550	5,550	5,550	5,600	0.0	7	54K	301M
1403/07/11	5,550	5,550	5,550	5,600	0.0	4	51K	285M
1403/07/10	5,550	5,550	5,550	5,600	0.0	2	30K	166M
1403/07/09	5,550	5,550	5,550	5,600	0.0	11	291K	2B
1403/07/08	5,560	5,560	5,570	5,600	(0.18)	32	478K	3B
1403/07/07	5,560	5,560	5,560	5,610	0.0	20	231K	1B
1403/07/04	5,740	5,580	5,740	5,610	0.54	60	934K	5B
1403/07/03	5,680	5,530	5,680	5,580	1.09	117	2M	9B
1403/07/02	5,530	5,470	5,600	5,520	0.0	67	562K	3B
1403/07/01	5,530	5,480	5,630	5,520	0.0	36	459K	3B
1403/06/28	5,650	5,510	5,670	5,520	0.18	38	590K	3B
1403/06/27	5,650	5,490	5,650	5,510	0.36	62	1M	6B
1403/06/26	5,510	5,340	5,610	5,490	(0.18)	74	945K	5B
1403/06/25	5,620	5,440	5,650	5,500	0.18	46	386K	2B
1403/06/24	5,310	5,310	5,570	5,490	1.48	117	2M	11B
1403/06/21	5,330	5,290	5,560	5,410	(0.73)	110	1M	7B
1403/06/20	5,330	5,330	5,400	5,450	(0.73)	71	983K	5B
1403/06/19	5,370	5,370	5,580	5,490	(0.72)	94	1M	6B
1403/06/18	5,380	5,380	5,530	5,530	(0.18)	15	122K	658M
1403/06/17	5,460	5,450	5,470	5,540	(1.25)	113	2M	9B
1403/06/13	5,530	5,530	5,540	5,610	(0.53)	38	984K	5B
1403/06/11	5,530	5,530	5,640	5,640	(2.08)	154	2M	10B
1403/06/10	5,670	5,670	5,670	5,760	(0.35)	37	588K	3B
1403/06/07	5,670	5,670	5,670	5,780	0.0	2	19K	107M
1403/06/03	5,680	5,680	5,680	5,780	(0.17)	10	180K	1B
1403/05/30	5,680	5,680	5,680	5,790	0.0	5	90K	511M
1403/05/29	5,680	5,680	5,680	5,790	0.0	4	74K	420M
1403/05/28	5,710	5,710	5,710	5,790	(0.52)	33	832K	5B
1403/05/24	5,770	5,770	5,770	5,820	0.0	4	189K	1B
1403/05/10	5,660	5,660	5,660	5,820	(0.17)	7	185K	1B
1403/05/09	5,740	5,740	5,760	5,830	(1.35)	100	1M	9B
1403/05/08	5,770	5,770	5,800	5,910	(0.51)	62	602K	3B
1403/05/06	5,810	5,790	5,880	5,940	(0.34)	33	478K	3B
1403/05/03	6,150	5,820	6,150	5,960	(0.5)	122	1M	8B
1403/05/02	5,740	5,740	6,080	5,990	1.35	222	6M	36B
1403/05/01	5,750	5,750	5,750	5,910	(0.17)	7	109K	626M
1403/04/31	5,770	5,770	5,770	5,920	(0.34)	29	373K	2B
1403/04/24	5,910	5,910	6,090	5,940	(2.46)	326	4M	27B
1403/04/23	6,030	6,030	6,240	6,090	(1.93)	166	3M	17B
1403/04/20	6,210	6,210	6,350	6,210	(2.97)	394	8M	52B
1403/04/19	6,400	6,400	6,400	6,400	(2.88)	9	82K	523M
1403/04/18	6,590	6,590	6,590	6,590	(2.95)	9	111K	729M
1403/04/17	6,790	6,790	6,790	6,790	(3.0)	29	825K	6B
1403/04/16	7,000	7,000	7,000	7,000	(2.91)	49	624K	4B
1403/04/10	7,210	7,210	7,210	7,210	(2.96)	4	46K	331M
1403/04/06	7,290	7,290	7,290	7,430	0.0	1	7K	50M
1403/04/04	7,290	7,290	7,290	7,430	0.0	2	17K	123M
1403/04/03	7,290	7,290	7,290	7,430	0.0	2	16K	115M
1403/04/02	7,290	7,290	7,290	7,430	0.0	2	70K	510M
1403/03/30	7,290	7,290	7,290	7,430	0.0	1	7K	51M
1403/03/29	7,290	7,290	7,290	7,430	0.0	3	30K	219M
1403/03/22	7,290	7,290	7,290	7,430	0.0	1	7K	50M
1403/03/09	7,290	7,290	7,290	7,430	0.0	1	20K	146M
1403/02/29	7,080	7,080	7,080	7,430	(0.27)	12	177K	1B
1403/02/25	7,230	7,230	7,230	7,450	0.0	2	22K	155M
1403/02/23	7,250	7,250	7,250	7,450	(0.27)	13	198K	1B
1403/02/22	7,270	7,270	7,270	7,470	(0.27)	13	274K	2B
1403/02/19	7,200	7,200	7,200	7,490	(1.06)	41	540K	4B
1403/02/18	7,350	7,350	7,350	7,570	0.0	5	21K	152M
1403/02/17	7,350	7,350	7,350	7,570	0.0	6	43K	317M
1403/02/16	7,350	7,350	7,350	7,570	0.0	5	38K	278M
1403/02/12	7,350	7,350	7,350	7,570	0.0	7	52K	384M
1403/02/11	7,360	7,360	7,360	7,570	(0.13)	9	109K	805M
1403/02/10	7,440	7,440	7,440	7,580	(1.17)	39	991K	7B
1403/02/09	7,900	7,580	7,900	7,670	(1.79)	116	2M	13B
1403/02/08	7,650	7,580	7,970	7,810	0.26	258	4M	30B
1403/02/05	7,650	7,650	8,010	7,790	(3.23)	1,077	25M	197B
1403/02/04	7,810	7,810	7,810	8,050	0.0	1	6K	51M
1403/02/03	7,810	7,810	7,810	8,050	0.0	5	34K	262M
1403/02/02	7,820	7,820	7,820	8,050	(0.12)	11	140K	1B
1403/02/01	7,850	7,850	7,850	8,060	(0.37)	9	273K	2B
1403/01/29	8,010	8,010	8,010	8,090	0.0	2	13K	102M
1402/12/28	7,860	7,860	7,860	8,090	(0.12)	7	144K	1B
1402/12/27	8,100	7,870	8,100	8,100	(0.12)	9	222K	2B
1402/10/20	8,010	8,010	8,400	8,110	(1.7)	183	3M	25B
1402/10/19	8,250	8,180	8,310	8,250	(2.14)	144	2M	15B
1402/10/18	8,220	8,160	8,470	8,430	2.43	175	3M	23B
1402/10/17	8,030	8,030	8,500	8,230	(0.48)	206	3M	23B
1402/10/16	8,270	8,270	8,270	8,270	(2.93)	97	3M	21B
1402/10/13	8,320	8,320	8,320	8,520	(0.58)	21	445K	4B
1402/10/12	8,360	8,360	8,360	8,570	(0.46)	6	408K	3B
1402/10/11	8,380	8,380	8,380	8,610	(0.23)	14	185K	2B
1402/10/10	8,410	8,410	8,410	8,630	(0.46)	12	314K	3B
1402/10/09	8,440	8,440	8,440	8,670	(0.34)	18	299K	3B
1402/10/06	8,500	8,490	8,580	8,700	(0.57)	70	484K	4B
1402/10/05	8,770	8,540	8,770	8,750	2.70	235	3M	30B
1402/10/04	8,330	8,330	8,710	8,520	0.71	99	649K	6B
1402/10/03	8,300	8,300	8,490	8,460	2.55	157	2M	20B
1402/10/02	8,270	8,160	8,280	8,250	2.61	143	2M	18B
1402/09/29	7,820	7,780	8,200	8,040	0.88	159	2M	16B
1402/09/28	8,000	7,850	8,130	7,970	0.25	79	806K	6B
1402/09/27	7,630	7,630	8,000	7,950	2.32	193	3M	23B
1402/09/25	7,710	7,700	8,100	7,770	(2.02)	140	2M	15B
1402/09/22	7,830	7,830	7,890	7,930	(1.73)	127	2M	13B
1402/09/21	8,140	7,800	8,140	8,070	2.02	141	2M	17B
1402/09/20	7,980	7,890	7,980	7,910	2.06	101	2M	15B
1402/09/19	7,770	7,660	7,790	7,750	2.38	178	2M	17B
1402/09/18	7,340	7,340	7,640	7,570	2.02	124	2M	16B
1402/09/15	7,550	7,400	7,640	7,420	(2.62)	218	3M	23B
1402/09/14	7,570	7,510	7,720	7,620	(0.13)	108	1M	11B
1402/09/13	7,550	7,550	7,710	7,630	1.19	105	2M	16B
1402/09/12	7,360	7,350	7,740	7,540	(0.4)	240	3M	19B
1402/09/11	7,640	7,270	7,670	7,570	1.61	264	4M	27B
1402/09/08	7,430	7,430	7,690	7,450	(2.61)	253	3M	24B
1402/09/07	7,460	7,460	7,460	7,650	(0.52)	15	421K	3B
1402/09/06	7,470	7,470	7,470	7,690	(0.13)	7	63K	474M
1402/09/05	7,490	7,490	7,490	7,700	(0.26)	25	236K	2B
1402/09/04	7,900	7,610	7,900	7,720	(1.53)	144	1M	11B
1402/09/01	8,140	7,680	8,140	7,840	(0.88)	304	3M	26B
1402/08/30	7,620	7,620	8,080	7,910	0.76	718	13M	104B
1402/08/29	7,620	7,620	7,620	7,850	0.0	2	47K	355M
1402/08/28	7,630	7,630	7,630	7,850	(0.13)	10	101K	768M
1402/08/27	7,710	7,710	7,710	7,860	(1.01)	59	848K	7B
1402/08/24	7,730	7,730	7,730	7,940	(0.25)	13	201K	2B
1402/08/23	7,750	7,750	7,750	7,960	(0.25)	11	174K	1B
1402/08/09	7,750	7,750	7,750	7,980	0.0	4	41K	314M
1402/08/08	7,760	7,760	7,760	7,980	(0.13)	12	79K	613M
1402/08/07	7,760	7,760	7,760	7,990	0.0	6	48K	373M
1402/08/03	7,760	7,760	7,760	7,990	(0.13)	7	116K	897M
1402/08/02	7,770	7,770	7,770	8,000	(0.12)	1	63K	490M
1402/07/26	7,780	7,780	7,780	8,010	(0.12)	9	104K	811M
1402/07/25	7,790	7,790	7,790	8,020	(0.12)	12	143K	1B
1402/07/24	7,800	7,800	7,800	8,030	(0.12)	11	124K	965M
1402/07/23	7,810	7,810	7,810	8,040	(0.12)	6	69K	539M
1402/07/22	7,830	7,830	7,830	8,050	(0.25)	23	207K	2B
1402/07/19	7,990	7,990	7,990	8,070	(1.94)	82	2M	12B
1402/07/18	8,070	8,070	8,100	8,230	(0.96)	48	737K	6B
1402/07/17	8,270	8,270	8,510	8,310	(2.46)	120	2M	16B
1402/07/16	8,790	8,310	8,790	8,520	(0.47)	42	541K	5B
1402/07/15	8,760	8,550	8,980	8,560	(2.84)	230	4M	36B
1402/07/12	8,920	8,790	9,170	8,810	(2.76)	257	5M	42B
1402/07/10	9,060	9,060	9,430	9,060	(2.89)	164	5M	46B
1402/07/04	9,570	9,280	9,580	9,330	(2.41)	156	2M	18B
1402/06/26	9,660	9,100	9,660	9,560	1.92	794	16M	149B
1402/06/22	9,550	9,550	9,550	9,380	1.08	51	821K	8B
1402/06/21	9,430	9,430	9,430	9,280	1.31	70	1M	10B
1402/06/20	9,160	9,160	9,160	9,160	2.92	99	2M	22B
1402/06/19	8,900	8,900	8,900	8,900	2.89	95	2M	21B
1402/06/12	8,240	8,220	8,720	8,650	2.13	426	9M	78B
1402/06/11	8,460	8,460	8,700	8,470	(2.87)	489	9M	74B
1402/06/08	8,480	8,480	8,480	8,720	(0.23)	13	103K	875M
1402/06/04	8,580	8,580	8,580	8,740	(0.11)	4	42K	362M
1402/06/01	8,580	8,580	8,580	8,750	0.0	3	21K	176M
1402/05/31	8,430	8,430	8,430	8,750	(0.34)	10	83K	700M
1402/05/30	8,610	8,610	8,610	8,780	0.0	1	12K	100M
1402/05/29	8,610	8,610	8,610	8,780	0.0	1	6K	52M
1402/05/25	8,610	8,610	8,610	8,780	0.0	1	6K	52M
1402/05/24	8,610	8,610	8,610	8,780	0.0	2	16K	138M
1402/05/23	8,650	8,650	8,650	8,780	(0.45)	17	272K	2B
1402/05/22	8,660	8,660	8,660	8,820	(0.11)	5	83K	719M
1402/05/21	8,670	8,670	8,670	8,830	(0.11)	2	61K	529M
1402/05/10	8,690	8,690	8,690	8,840	(0.23)	6	137K	1B
1402/05/09	8,700	8,700	8,700	8,860	(0.11)	4	43K	374M
1402/05/07	8,710	8,710	8,710	8,870	(0.11)	7	92K	801M
1402/05/04	8,720	8,720	8,720	8,880	(0.11)	6	92K	799M
1402/05/03	8,760	8,760	8,770	8,890	(0.45)	27	270K	2B
1402/04/27	8,920	8,920	9,200	8,930	(1.87)	232	4M	34B
1402/04/26	9,390	9,070	9,390	9,100	(1.62)	81	1M	12B
1402/04/25	9,270	9,030	9,270	9,250	1.76	524	9M	87B
1402/04/24	9,090	8,780	9,100	9,090	1.79	386	5M	47B
1402/04/21	9,190	8,830	9,190	8,930	(0.89)	654	9M	84B
1402/04/20	9,010	9,000	9,010	9,010	1.92	351	8M	69B
1402/04/19	8,840	8,700	8,840	8,840	1.96	456	8M	70B
1402/04/18	8,720	8,720	8,720	8,670	1.40	56	798K	7B
1402/04/17	8,670	8,670	8,670	8,550	0.59	48	313K	3B
1402/04/14	8,630	8,310	8,630	8,500	0.35	717	10M	81B
1402/04/13	8,470	8,300	8,470	8,470	1.93	201	7M	56B
1402/04/12	8,310	8,310	8,310	8,310	1.96	156	4M	35B
1402/04/11	8,160	7,910	8,160	8,150	1.88	539	10M	84B
1402/04/10	8,000	8,000	8,000	8,000	1.91	89	1M	10B
1402/04/07	7,870	7,870	7,870	7,850	1.68	73	1M	9B
1402/04/06	7,720	7,720	7,720	7,720	1.98	91	3M	24B
1402/03/31	7,570	7,570	7,620	7,570	(1.94)	245	3M	20B
1402/03/30	7,600	7,600	7,600	7,720	(0.39)	15	264K	2B
1402/03/29	7,640	7,640	7,640	7,750	(0.51)	31	316K	2B
1402/03/28	7,670	7,670	7,670	7,790	(0.38)	13	230K	2B
1402/03/27	7,770	7,770	7,770	7,820	(1.26)	58	865K	7B
1402/03/24	8,090	7,850	8,090	7,920	(1.12)	80	980K	8B
1402/03/17	8,060	7,800	8,070	8,010	1.14	235	3M	22B
1402/03/16	8,120	7,840	8,140	7,920	(0.88)	306	3M	23B
1402/03/13	8,200	7,980	8,200	7,990	(1.84)	298	3M	21B
1402/03/10	8,140	8,100	8,140	8,140	1.88	229	4M	35B
1402/03/09	7,890	7,890	8,210	7,990	(0.75)	534	8M	63B
1402/03/08	8,200	7,970	8,200	8,050	(0.98)	72	744K	6B
1402/03/07	8,070	8,040	8,200	8,130	(0.85)	57	525K	4B
1402/03/06	8,200	8,190	8,300	8,200	(1.8)	209	2M	18B
1402/03/03	8,130	8,130	8,370	8,350	1.71	431	4M	33B
1402/03/02	8,240	8,200	8,320	8,210	(1.79)	562	5M	41B
1402/03/01	8,450	8,300	8,620	8,360	(1.18)	307	4M	32B
1402/02/27	8,460	8,460	8,460	8,460	(1.97)	50	1M	9B
1402/02/25	8,630	8,630	8,660	8,630	(1.93)	144	2M	18B
1402/02/24	8,800	8,800	8,800	8,800	(1.9)	133	4M	35B
1402/02/23	8,820	8,820	8,820	8,970	(0.22)	13	145K	1B
1402/02/20	9,200	8,920	9,200	8,990	(1.21)	186	2M	21B
1402/02/19	9,100	9,100	9,240	9,100	(1.94)	476	8M	69B
1402/02/18	9,410	9,050	9,410	9,280	0.54	506	6M	60B
1402/02/17	9,310	8,950	9,310	9,230	1.10	1,186	18M	167B
1402/02/16	9,230	9,230	9,230	9,130	0.88	69	502K	5B
1402/02/13	9,050	9,050	9,050	9,050	1.91	199	2M	20B
1402/02/12	8,880	8,800	8,880	8,880	1.95	411	6M	57B
1402/02/11	8,720	8,550	8,720	8,710	1.87	363	11M	98B
1402/02/10	8,550	8,550	8,550	8,550	1.91	76	1M	11B
1402/02/09	8,390	8,390	8,390	8,390	1.94	83	1M	12B
1402/02/06	8,330	8,330	8,330	8,230	0.73	57	436K	4B
1402/02/05	8,260	8,260	8,260	8,170	0.86	64	523K	4B
1402/02/04	8,160	8,160	8,160	8,100	1.25	64	744K	6B
1402/01/30	8,070	8,070	8,070	8,000	1.01	58	725K	6B
1402/01/29	7,930	7,930	7,930	7,920	1.80	134	1M	10B
1402/01/28	7,870	7,870	7,870	7,780	0.78	78	524K	4B
1402/01/27	7,720	7,630	7,720	7,720	1.98	228	2M	17B
1402/01/26	7,570	7,550	7,570	7,570	1.88	263	3M	26B
1402/01/22	7,430	7,380	7,430	7,430	1.92	212	3M	24B
1402/01/21	7,300	7,290	7,340	7,290	(1.88)	237	4M	30B
1402/01/20	7,440	7,340	7,440	7,430	1.78	371	5M	38B
1402/01/19	7,320	7,320	7,320	7,300	1.67	65	1M	9B
1402/01/16	7,260	7,260	7,260	7,180	0.84	69	655K	5B
1402/01/15	7,120	7,120	7,120	7,120	1.86	134	1M	10B
1402/01/14	6,940	6,890	7,070	6,990	0.72	385	6M	44B
1402/01/09	6,980	6,810	7,030	6,940	0.58	596	7M	50B
1402/01/08	6,860	6,810	7,000	6,900	0.15	403	3M	24B
1402/01/07	6,810	6,790	7,040	6,890	(0.43)	415	4M	29B
1402/01/06	6,990	6,860	7,000	6,920	(1.0)	104	913K	6B
1402/01/05	6,820	6,770	7,020	6,990	1.45	217	2M	15B
1401/12/28	6,880	6,750	6,890	6,890	1.92	160	2M	13B
1401/12/27	6,700	6,620	6,790	6,760	1.50	166	2M	15B
1401/12/24	6,600	6,600	6,730	6,660	0.15	81	582K	4B
1401/12/23	6,680	6,640	6,740	6,650	(1.77)	421	2M	16B
1401/12/22	6,650	6,630	6,890	6,770	0.15	378	4M	26B
1401/12/21	6,800	6,750	6,890	6,760	(1.74)	203	3M	19B
1401/12/20	6,870	6,840	7,000	6,880	(1.29)	260	3M	21B
1401/12/16	7,070	6,920	7,150	6,970	(1.27)	356	4M	30B
1401/12/15	7,020	6,920	7,090	7,060	1.44	258	4M	29B
1401/12/14	6,820	6,800	7,000	6,960	1.31	547	3M	23B
1401/12/13	6,990	6,790	6,990	6,870	0.15	226	2M	12B
1401/12/10	6,830	6,710	6,970	6,860	0.29	297	4M	25B
1401/12/09	6,870	6,800	6,990	6,840	(1.3)	412	4M	25B
1401/12/08	6,920	6,920	7,090	6,930	(1.84)	327	5M	34B
1401/12/07	7,220	7,020	7,230	7,060	(1.4)	372	5M	33B
1401/12/06	7,230	7,050	7,230	7,160	0.99	537	7M	49B
1401/12/03	6,980	6,940	7,220	7,090	0.14	682	6M	43B
1401/12/02	7,070	7,070	7,200	7,080	(1.8)	833	12M	87B
1401/12/01	7,210	7,210	7,210	7,210	(1.9)	57	1M	10B
1401/11/30	7,350	7,350	7,350	7,350	(2.0)	10	235K	2B
1401/11/26	7,500	7,500	7,500	7,500	(1.96)	21	269K	2B
1401/11/25	7,510	7,510	7,810	7,650	(0.13)	535	6M	45B
1401/11/24	7,660	7,660	7,700	7,660	(1.92)	336	8M	62B
1401/11/23	7,810	7,810	7,810	7,810	(1.88)	5	80K	625M
1401/11/19	7,960	7,960	7,960	7,960	(1.97)	23	569K	5B
1401/11/18	8,120	8,120	8,170	8,120	(1.93)	158	3M	27B
1401/11/05	8,350	8,260	8,480	8,280	(2.7)	916	9M	74B
1401/11/04	8,540	8,300	8,560	8,510	2.28	724	6M	50B
1401/11/03	8,000	8,000	8,480	8,320	0.97	1,950	16M	134B
1401/11/02	8,240	8,240	8,240	8,240	(2.94)	91	448K	4B
1401/10/20	8,580	8,480	8,770	8,490	(2.86)	961	11M	91B
1401/10/19	8,540	8,540	8,830	8,740	1.86	849	7M	58B
1401/10/14	8,890	8,560	8,890	8,580	(2.72)	349	2M	18B
1401/10/13	8,850	8,520	9,030	8,820	0.57	1,368	8M	75B
1401/10/12	8,770	8,660	8,770	8,770	2.93	386	4M	39B
1401/10/11	8,610	8,280	8,780	8,520	(0.12)	996	9M	73B
1401/10/05	8,660	8,160	8,660	8,530	1.43	2,705	24M	208B
1401/10/04	8,410	8,410	8,410	8,410	2.94	82	899K	8B
1401/10/03	8,170	8,170	8,170	8,170	2.90	61	921K	8B
1401/09/30	7,940	7,940	7,940	7,940	2.98	53	189K	1B
1401/09/29	7,710	7,710	7,710	7,710	2.94	55	471K	4B
1401/09/28	7,490	7,490	7,490	7,490	2.88	51	446K	3B
1401/09/27	7,280	7,270	7,280	7,280	2.97	106	787K	6B
1401/09/26	6,990	6,750	7,110	7,070	2.32	453	4M	29B
1401/09/23	7,070	6,780	7,130	6,910	(1.0)	1,200	7M	50B
1401/09/22	6,980	6,850	6,980	6,980	2.95	378	6M	41B
1401/09/21	6,780	6,780	6,780	6,780	2.88	71	831K	6B
1401/09/20	6,590	6,590	6,590	6,590	2.97	78	1M	9B
1401/09/01	6,590	6,360	6,670	6,590	1.70	570	3M	17B
1401/08/30	6,440	6,370	6,490	6,480	2.69	514	5M	31B
1401/08/29	6,340	6,250	6,550	6,310	(2.02)	854	4M	27B
1401/08/28	6,610	6,360	6,660	6,440	(1.68)	868	5M	32B
1401/08/25	6,570	6,380	6,570	6,550	2.66	1,057	10M	68B
1401/08/24	6,400	6,400	6,400	6,380	2.57	107	1M	9B
1401/08/23	6,070	6,040	6,400	6,220	0.0	1,484	11M	66B
1401/08/22	6,420	6,160	6,460	6,220	(2.05)	514	2M	13B
1401/08/17	6,560	6,280	6,560	6,350	(0.94)	1,011	5M	34B
1401/08/16	6,480	6,240	6,530	6,410	(0.16)	1,251	10M	62B
1401/08/15	6,350	6,260	6,450	6,420	2.39	1,297	9M	56B
1401/08/14	6,240	6,240	6,390	6,270	(2.49)	1,437	10M	62B
1401/08/11	6,370	6,340	6,530	6,430	(1.53)	180	856K	5B
1401/08/10	6,590	6,460	6,780	6,530	(1.8)	1,193	5M	34B
1401/08/09	6,580	6,580	6,830	6,650	(3.9)	1,890	19M	123B
1401/08/08	6,720	6,720	6,720	6,920	0.0	8	28K	191M
1401/08/07	6,730	6,730	6,730	6,920	(0.14)	14	67K	451M
1401/08/04	6,730	6,730	6,730	6,930	0.0	12	30K	203M
1401/08/03	6,740	6,740	6,740	6,930	(0.14)	16	59K	397M
1401/08/02	6,750	6,750	6,750	6,940	(0.14)	23	46K	311M
1401/08/01	6,780	6,780	6,780	6,950	(0.43)	103	181K	1B
1401/07/30	6,830	6,830	6,830	6,980	(0.85)	119	383K	3B
1401/07/27	7,190	6,980	7,270	7,040	(2.09)	406	2M	13B
1401/07/26	7,190	7,120	7,190	7,190	2.86	755	7M	53B
1401/07/25	6,960	6,960	7,150	6,990	(2.51)	1,151	8M	57B
1401/07/24	7,100	7,090	7,140	7,170	(1.78)	128	871K	6B
1401/07/23	7,370	7,270	7,650	7,300	(2.54)	808	5M	37B
1401/07/20	7,510	7,330	7,590	7,490	0.67	803	4M	29B
1401/07/19	7,410	7,410	7,640	7,440	(4.62)	2,177	15M	110B
1401/07/18	7,580	7,580	7,580	7,800	(0.13)	15	35K	267M
1401/07/17	7,590	7,590	7,590	7,810	(0.13)	11	32K	241M
1401/07/16	7,600	7,600	7,600	7,820	(0.13)	15	44K	332M
1401/07/12	7,610	7,610	7,610	7,830	(0.13)	20	32K	246M
1401/07/11	7,640	7,640	7,640	7,840	(0.38)	32	156K	1B
1401/07/10	7,760	7,760	7,760	7,870	(1.5)	103	660K	5B
1401/07/09	8,010	7,680	8,140	7,990	1.01	2,110	14M	111B
1401/07/06	7,880	7,880	8,100	7,910	(2.59)	2,368	18M	139B
1401/07/04	7,950	7,950	7,950	8,120	(0.85)	76	322K	3B
1401/07/02	8,170	8,160	8,250	8,190	(2.62)	150	1M	9B
1401/06/30	8,380	8,380	8,790	8,410	(2.55)	1,448	14M	114B
1401/06/29	8,400	8,400	8,400	8,630	(0.23)	23	114K	954M
1401/06/28	8,430	8,430	8,430	8,650	(0.46)	25	186K	2B
1401/06/27	8,470	8,470	8,470	8,690	(0.46)	37	187K	2B
1401/06/23	8,550	8,550	8,550	8,730	(0.91)	69	343K	3B
1401/06/22	8,800	8,800	8,900	8,810	(2.87)	352	3M	22B
1401/06/20	9,110	9,010	9,150	9,070	(2.26)	168	904K	8B
1401/06/19	9,260	9,240	9,790	9,280	(2.52)	2,359	17M	154B
1401/06/16	9,100	9,100	9,660	9,520	1.49	2,406	31M	295B
1401/06/15	9,380	9,380	9,380	9,380	(3.0)	23	45K	421M
1401/06/14	9,670	9,670	9,670	9,670	(2.91)	27	39K	376M
1401/06/13	9,960	9,960	9,960	9,960	(2.92)	37	117K	1B
1401/06/08	10,260	10,260	10,260	10,260	(2.93)	151	820K	8B
1401/06/07	10,570	10,570	10,570	10,570	(2.94)	41	94K	996M
1401/06/06	10,890	10,890	10,890	10,890	(2.94)	21	49K	530M
1401/06/05	11,220	11,220	11,220	11,220	(2.94)	43	190K	2B
1401/06/02	11,560	11,560	11,560	11,560	(2.94)	60	334K	4B
1401/04/28	11,910	11,910	11,910	11,910	(2.93)	22	31K	367M
1401/04/26	12,270	12,270	12,270	12,270	(2.93)	10	14K	178M
1401/04/25	12,640	12,640	12,640	12,640	(2.99)	14	42K	537M
1401/04/22	13,030	13,030	13,030	13,030	(2.98)	24	33K	435M
1401/04/21	13,430	13,430	13,430	13,430	(2.96)	7	9K	126M
1401/04/20	13,440	13,440	13,440	13,840	(0.07)	10	9K	127M
1401/04/18	13,440	13,440	13,440	13,850	0.0	10	7K	91M
1401/04/15	13,450	13,450	13,450	13,850	(0.07)	11	25K	338M
1401/04/14	13,490	13,490	13,490	13,860	(0.29)	22	75K	1B
1401/04/13	13,570	13,570	13,570	13,900	(0.57)	29	138K	2B
1401/04/12	13,650	13,650	13,650	13,980	(0.64)	27	147K	2B
1401/04/11	13,660	13,660	13,660	14,070	(0.07)	14	9K	127M
1401/04/08	13,690	13,690	13,690	14,080	(0.21)	16	45K	622M
1401/04/07	13,720	13,720	13,720	14,110	(0.21)	24	57K	778M
1401/04/06	13,730	13,730	13,730	14,140	(0.07)	7	12K	161M
1401/04/05	13,770	13,770	13,770	14,150	(0.28)	8	60K	827M
1401/04/04	13,810	13,810	13,810	14,190	(0.28)	22	75K	1B
1401/04/01	13,820	13,820	13,820	14,230	(0.07)	15	25K	340M
1401/03/31	13,830	13,830	13,830	14,240	(0.07)	8	11K	152M
1401/03/30	13,870	13,870	13,870	14,250	(0.28)	33	61K	844M
1401/03/29	13,900	13,900	13,900	14,290	(0.21)	24	57K	789M
1401/03/28	14,010	14,010	14,010	14,320	(0.83)	46	198K	3B
1401/03/25	14,080	14,080	14,080	14,440	(0.48)	35	105K	1B
1401/03/24	14,110	14,110	14,110	14,510	(0.21)	41	55K	774M
1401/03/23	14,540	14,540	14,540	14,540	(2.94)	77	677K	10B
1401/03/22	15,620	14,720	15,620	14,980	(1.25)	2,578	18M	262B
1401/03/21	15,170	15,170	15,170	15,170	2.99	153	1M	19B
1401/03/18	14,730	14,730	14,730	14,730	2.94	169	792K	12B
1401/03/17	14,310	14,310	14,310	14,310	2.95	224	2M	28B
1401/03/16	13,900	13,900	13,900	13,900	2.96	321	1M	20B
1401/03/11	13,580	12,800	13,580	13,500	2.35	1,508	11M	154B
1401/03/10	13,190	13,190	13,190	13,190	2.97	745	7M	86B
1401/03/09	12,350	12,350	13,110	12,810	0.63	4,215	25M	317B
1401/03/08	12,390	12,390	12,390	12,730	(0.31)	14	76K	943M
1401/03/07	12,400	12,400	12,400	12,770	(0.08)	17	17K	214M
1401/03/04	12,540	12,540	12,540	12,780	(1.08)	53	282K	4B
1401/03/03	12,570	12,570	12,570	12,920	(0.23)	26	59K	742M
1401/03/02	12,610	12,610	12,610	12,950	(0.31)	49	90K	1B
1401/03/01	12,990	12,980	13,310	12,990	(2.91)	266	815K	11B
1401/02/31	13,440	13,020	13,440	13,380	2.53	2,211	9M	125B
1401/02/28	13,000	12,570	13,330	13,050	0.77	2,475	20M	263B
1401/02/27	12,950	12,950	12,950	12,950	16.67	209	3M	38B
1400/07/04	10,866	10,866	10,866	11,201	(0.01)	3	3K	31M
1400/07/03	10,879	10,879	10,879	11,202	(0.12)	16	35K	385M
1400/06/31	10,902	10,902	10,902	11,215	(0.21)	25	37K	398M
1400/06/30	11,529	11,184	11,529	11,239	(41.51)	220	989K	11B
1400/04/14	18,639	18,639	18,639	19,214	(0.01)	3	1K	21M
1400/04/13	18,640	18,640	18,640	19,215	(0.01)	2	570	11M
1400/04/12	18,640	18,640	18,640	19,216	0.0	1	271	5M
1400/04/09	19,092	19,092	19,092	19,216	(2.37)	7	401K	8B
1400/04/02	18,710	18,710	18,710	19,682	(0.06)	5	6K	112M
1400/04/01	19,106	19,106	19,106	19,694	(0.01)	3	2K	37M
1400/03/31	19,107	19,107	19,107	19,696	(0.01)	1	700	13M
1400/03/30	19,108	19,108	19,108	19,697	(0.01)	2	535	10M
1400/03/29	18,715	18,715	18,715	19,698	(0.01)	1	270	5M
1400/03/26	19,112	19,112	19,112	19,699	(0.02)	1	3K	65M
1400/03/25	19,112	19,112	19,112	19,703	0.0	1	280	5M
1400/03/24	19,112	19,112	19,112	19,703	0.0	1	265	5M
1400/03/23	18,719	18,719	18,719	19,703	(0.01)	1	270	5M
1400/03/22	19,118	19,118	19,118	19,704	(0.03)	1	4K	80M
1400/03/19	19,118	19,118	19,118	19,709	0.0	1	265	5M
1400/03/18	19,233	19,233	19,233	19,709	(0.6)	2	100K	2B
1400/03/12	18,847	18,847	18,847	19,827	(0.06)	9	6K	104M
1400/03/11	19,243	19,243	19,243	19,838	0.0	1	300	6M
1400/03/10	19,244	19,244	19,244	19,838	(0.01)	1	487	9M
1400/03/09	19,245	19,245	19,245	19,839	(0.01)	2	700	13M
1400/03/08	18,854	18,854	18,854	19,840	(0.03)	4	3K	57M
1400/03/05	19,252	19,252	19,252	19,846	(0.01)	2	563	11M
1400/03/04	19,253	19,253	19,253	19,847	(0.01)	2	560	11M
1400/03/03	19,253	19,253	19,253	19,848	0.0	1	262	5M
1400/03/02	18,857	18,857	18,857	19,848	(0.01)	1	268	5M
1400/03/01	19,254	19,254	19,254	19,849	0.0	1	260	5M
1400/02/29	19,255	19,255	19,255	19,849	(0.01)	1	1K	19M
1400/02/28	19,258	19,258	19,258	19,850	(0.02)	4	3K	53M
1400/02/27	18,862	18,862	18,862	19,853	(0.01)	2	532	10M
1400/02/26	19,259	19,259	19,259	19,854	0.0	1	260	5M
1400/02/25	19,259	19,259	19,259	19,854	0.0	1	300	6M
1400/02/22	19,457	19,457	19,457	19,854	0.0	1	260	5M
1400/02/21	19,060	19,060	19,060	19,854	0.0	1	287	5M
1400/02/20	19,457	19,457	19,457	19,854	0.0	1	258	5M
1400/02/19	19,457	19,457	19,457	19,854	0.0	1	260	5M
1400/02/18	19,457	19,457	19,457	19,854	0.0	1	401	8M
1400/02/15	19,062	19,062	19,062	19,854	(0.01)	2	2K	47M
1400/02/13	19,460	19,460	19,460	19,856	(0.01)	1	1K	26M
1400/02/12	19,462	19,462	19,462	19,857	(0.01)	3	5K	106M
1400/02/11	19,462	19,462	19,462	19,859	0.0	1	350	7M
1400/02/08	19,068	19,068	19,068	19,859	(0.02)	5	4K	82M
1400/02/07	19,465	19,465	19,465	19,862	0.0	1	258	5M
1400/02/06	19,467	19,467	19,467	19,862	(0.01)	1	4K	76M
1400/02/05	19,467	19,467	19,467	19,864	0.0	2	651	13M
1400/02/04	19,079	19,079	19,079	19,864	(0.05)	8	12K	221M
1400/02/01	19,478	19,478	19,478	19,873	(0.01)	3	6K	119M
1400/01/31	19,478	19,478	19,478	19,875	0.0	1	333	6M
1400/01/30	19,478	19,478	19,478	19,875	0.0	1	280	5M
1400/01/29	19,087	19,087	19,087	19,875	(0.04)	11	9K	172M
1400/01/28	19,485	19,485	19,485	19,882	0.0	1	1K	19M
1400/01/25	19,485	19,485	19,485	19,882	0.0	1	403	8M
1400/01/24	19,485	19,485	19,485	19,882	0.0	1	304	6M
1400/01/23	19,095	19,095	19,095	19,882	(0.04)	7	10K	200M
1400/01/22	19,494	19,494	19,494	19,890	(0.01)	2	4K	70M
1400/01/21	19,494	19,494	19,494	19,891	0.0	1	320	6M
1400/01/18	19,495	19,495	19,495	19,891	(0.01)	2	2K	44M
1400/01/17	19,105	19,105	19,105	19,892	(0.05)	12	11K	216M
1400/01/16	19,504	19,504	19,504	19,901	(0.01)	5	3K	66M
1400/01/15	19,504	19,504	19,504	19,902	0.0	1	1K	20M
1400/01/14	19,504	19,504	19,504	19,902	0.0	1	419	8M
1400/01/11	19,138	19,138	19,138	19,902	(0.17)	36	41K	793M
1400/01/10	19,540	19,540	19,540	19,935	(0.02)	7	8K	157M
1400/01/08	19,545	19,545	19,545	19,938	(0.03)	6	12K	240M
1400/01/07	19,552	19,552	19,552	19,943	(0.04)	9	20K	393M
1399/12/27	19,216	19,216	19,216	19,951	(0.32)	42	81K	2B
1399/12/26	19,649	19,649	19,649	20,016	(0.16)	21	83K	2B
1399/12/25	19,651	19,651	19,651	20,049	(0.01)	6	7K	135M
1399/12/24	19,656	19,656	19,656	20,052	(0.02)	11	12K	245M
1399/12/23	19,274	19,274	19,274	20,057	(0.1)	19	25K	478M
1399/12/20	19,683	19,683	19,683	20,077	(0.03)	4	18K	355M
1399/12/19	19,686	19,686	19,686	20,084	(0.01)	4	8K	165M
1399/12/18	19,697	19,697	19,697	20,087	(0.05)	9	28K	543M
1399/12/17	19,344	19,344	19,344	20,098	(0.26)	47	64K	1B
1399/12/16	19,748	19,748	19,748	20,150	0.0	5	2K	40M
1399/12/13	19,748	19,748	19,748	20,151	0.0	2	509	10M
1399/12/12	19,760	19,760	19,760	20,151	(0.06)	5	30K	589M
1399/12/11	19,458	19,458	19,458	20,163	(0.52)	47	128K	2B
1399/12/10	19,879	19,879	19,879	20,268	(0.08)	8	39K	766M
1399/12/09	19,932	19,932	19,932	20,284	(0.27)	13	131K	3B
1399/12/06	19,981	19,981	19,981	20,338	(0.25)	45	116K	2B
1399/12/05	19,783	19,783	19,783	20,388	(1.06)	98	252K	5B
1399/12/04	20,236	20,236	20,236	20,607	(0.2)	29	95K	2B
1399/12/03	20,322	20,322	20,322	20,648	(0.42)	29	200K	4B
1399/12/02	21,217	20,690	21,217	20,736	(1.78)	489	2M	38B
1399/11/29	21,052	20,631	21,670	21,112	0.29	3,931	9M	196B
1399/11/28	20,844	20,844	21,960	21,052	(3.04)	7,087	30M	638B
1399/11/27	21,613	21,613	21,613	21,712	(1.55)	29	679K	15B
1399/11/26	21,949	21,949	21,949	22,054	(1.53)	44	671K	15B
1399/11/25	22,383	22,383	22,383	22,396	(1.94)	157	851K	19B
1399/11/21	22,644	22,644	23,582	22,839	(4.18)	2,818	13M	302B
1399/11/20	23,835	23,835	23,835	23,835	(3.0)	216	1M	24B
1399/11/19	24,572	24,572	24,580	24,572	(3.0)	439	2M	43B
1399/11/18	26,400	25,199	26,400	25,331	(2.49)	2,660	8M	206B
1399/11/15	25,141	24,310	26,400	25,978	3.32	7,122	24M	611B
1399/11/14	25,143	25,143	25,143	25,143	(3.0)	246	817K	21B
1399/11/13	25,920	25,920	25,920	25,920	(3.0)	433	984K	26B
1399/11/12	26,780	26,000	26,780	26,721	2.77	2,579	13M	353B
1399/11/11	26,000	26,000	26,000	26,000	5.00	188	825K	21B
1399/11/08	25,253	25,253	25,253	24,762	1.00	181	306K	8B
1399/11/07	24,691	24,691	24,691	24,518	2.28	169	700K	17B
1399/11/06	23,979	23,979	23,979	23,972	2.97	211	913K	22B
1399/11/05	23,295	22,452	23,295	23,281	4.94	890	5M	125B
1399/11/04	22,335	22,335	22,335	22,186	2.31	183	710K	16B
1399/11/01	21,714	21,714	21,714	21,685	2.86	191	915K	20B
1399/10/30	21,490	20,249	21,501	21,082	0.99	1,958	9M	187B
1399/10/29	20,875	20,875	20,875	20,875	0.0	128	1M	26B
1399/10/23	20,875	20,875	20,875	20,875	3.00	752	3M	64B
1399/10/22	19,656	19,656	20,870	20,267	0.02	4,271	14M	281B
1399/10/21	20,900	20,174	20,900	20,263	(2.57)	2,045	5M	101B
1399/10/20	21,100	20,301	21,545	20,797	(0.63)	3,821	10M	206B
1399/10/17	21,370	20,302	22,000	20,928	(2.07)	3,826	10M	207B
1399/10/16	21,639	20,379	21,639	21,370	1.72	5,285	23M	481B
1399/10/15	21,009	21,009	21,009	21,009	3.00	283	2M	33B
1399/10/14	19,370	19,370	20,482	20,398	2.57	1,234	6M	130B
1399/10/13	19,765	19,765	20,687	19,886	(4.42)	8,868	43M	859B
1399/10/10	20,215	20,215	20,215	20,805	(0.17)	31	53K	1B
1399/10/09	20,275	20,275	20,275	20,840	(0.3)	19	95K	2B
1399/10/08	20,332	20,332	20,332	20,902	(0.28)	18	88K	2B
1399/10/07	19,928	19,928	19,928	20,960	(0.08)	17	15K	296M
1399/10/06	20,365	20,365	20,365	20,976	(0.09)	31	28K	561M
1399/10/03	20,531	20,531	20,531	20,994	(0.81)	74	254K	5B
1399/10/02	20,579	20,579	20,579	21,165	(0.24)	26	74K	2B
1399/10/01	20,205	20,205	20,205	21,215	(0.25)	29	47K	952M
1399/09/30	20,648	20,648	20,648	21,268	(0.08)	5	26K	547M
1399/09/29	20,659	20,659	20,659	21,286	(0.05)	10	17K	346M
1399/09/26	20,680	20,680	20,680	21,297	(0.1)	13	33K	674M
1399/09/25	20,281	20,281	20,281	21,319	(0.14)	14	26K	519M
1399/09/24	20,723	20,723	20,723	21,348	(0.07)	11	22K	460M
1399/09/23	20,747	20,747	20,747	21,363	(0.12)	20	37K	767M
1399/09/22	20,837	20,837	20,837	21,388	(0.43)	46	135K	3B
1399/09/19	20,600	20,600	20,600	21,481	(0.94)	81	169K	3B
1399/09/18	21,040	21,040	21,040	21,684	(0.03)	9	8K	176M
1399/09/17	21,185	21,185	21,185	21,690	(0.69)	19	207K	4B
1399/09/16	21,222	21,222	21,222	21,840	(0.17)	38	52K	1B
1399/09/15	20,993	20,993	20,993	21,878	(0.99)	81	180K	4B
1399/09/12	21,455	21,455	21,455	22,097	(0.09)	18	28K	593M
1399/09/11	21,459	21,459	21,459	22,118	(0.02)	7	5K	116M
1399/09/10	21,552	21,552	21,552	22,122	(0.43)	40	129K	3B
1399/09/09	21,289	21,289	21,289	22,218	(0.85)	60	152K	3B
1399/09/08	21,751	21,751	21,751	22,409	(0.06)	20	18K	396M
1399/09/05	21,791	21,791	21,791	22,423	(0.18)	21	54K	1B
1399/09/04	21,796	21,796	21,796	22,464	(0.03)	12	8K	169M
1399/09/03	21,359	21,359	21,359	22,470	(0.06)	16	11K	226M
1399/09/02	21,810	21,810	21,810	22,483	0.0	4	2K	38M
1399/09/01	21,961	21,961	21,961	22,484	(0.69)	12	203K	4B
1399/08/28	21,979	21,979	21,979	22,640	(0.08)	19	23K	515M
1399/08/27	21,981	21,981	21,981	22,658	(0.01)	1	3K	59M
1399/08/26	21,557	21,557	21,557	22,660	(0.14)	8	24K	523M
1399/08/24	22,017	22,017	22,017	22,691	(0.03)	8	8K	168M
1399/08/21	22,021	22,021	22,021	22,697	(0.02)	4	6K	136M
1399/08/20	21,601	21,601	21,601	22,702	(0.15)	10	27K	585M
1399/08/19	22,055	22,055	22,055	22,737	0.0	1	250	6M
1399/08/14	21,602	21,602	21,602	22,737	0.0	2	500	11M
1399/08/11	22,056	22,056	22,056	22,738	0.0	2	473	10M
1399/08/07	21,606	21,606	21,606	22,738	(0.02)	6	4K	88M
1399/08/06	22,061	22,061	22,061	22,743	0.0	2	500	11M
1399/08/05	22,062	22,062	22,062	22,743	0.0	4	1K	32M
1399/08/03	22,062	22,062	22,062	22,744	0.0	2	471	10M
1399/07/30	22,063	22,063	22,063	22,744	0.0	2	1K	32M
1399/07/20	22,136	22,136	22,136	22,745	(0.33)	40	96K	2B
1399/07/19	21,689	21,689	21,689	22,820	(0.04)	15	8K	169M
1399/07/16	22,157	22,157	22,157	22,830	(0.05)	15	16K	345M
1399/07/14	22,472	22,472	22,472	22,842	(1.4)	13	402K	9B
1399/07/13	22,482	22,482	22,482	23,167	(0.04)	8	12K	265M
1399/07/12	22,103	22,103	22,103	23,177	(0.38)	10	66K	1B
1399/07/09	22,570	22,570	22,570	23,266	(0.01)	7	3K	59M
1399/07/08	22,580	22,580	22,580	23,268	(0.04)	5	12K	272M
1399/07/07	22,580	22,580	22,580	23,278	0.0	1	250	6M
1399/07/06	22,119	22,119	22,119	23,278	(0.02)	8	4K	80M
1399/07/05	22,588	22,588	22,588	23,283	(0.01)	6	4K	97M
1399/07/02	22,591	22,591	22,591	23,286	(0.01)	9	4K	81M
1399/07/01	22,599	22,599	22,599	23,289	(0.03)	12	10K	221M
1399/06/31	22,601	22,601	22,601	23,297	(0.01)	6	3K	77M
1399/06/15	22,818	22,818	22,818	23,300	(2.99)	74	498K	11B
1399/06/12	23,315	23,315	23,315	24,018	(0.07)	17	20K	473M
1399/06/11	23,364	23,364	23,364	24,036	(0.21)	48	56K	1B
1399/06/10	23,775	23,775	23,775	24,086	(1.73)	207	470K	11B
1399/06/05	24,472	24,472	25,241	24,510	(4.85)	1,151	4M	90B
1399/06/04	25,241	25,241	25,241	25,760	(1.0)	101	252K	6B
1399/06/03	25,259	25,259	25,259	26,021	(0.07)	15	18K	462M
1399/06/02	25,311	25,311	25,311	26,040	(0.2)	30	51K	1B
1399/06/01	25,297	25,297	25,297	26,093	(2.01)	152	302K	8B
1399/05/29	25,890	25,890	25,890	26,628	(0.23)	62	57K	1B
1399/05/28	26,606	26,606	27,428	26,690	(2.69)	781	2M	43B
1399/05/27	28,480	26,905	28,490	27,428	(1.11)	3,543	6M	169B
1399/05/26	27,500	27,000	27,776	27,737	2.86	2,226	6M	153B
1399/05/25	27,738	26,124	27,738	26,967	0.13	3,742	10M	274B
1399/05/22	25,828	25,828	27,424	26,931	1.15	4,127	19M	522B
1399/05/21	25,915	25,915	25,915	26,626	(0.34)	81	83K	2B
1399/05/20	26,208	26,208	26,208	26,716	(1.12)	137	276K	7B
1399/05/14	26,300	26,005	27,613	27,018	0.78	2,576	12M	319B
1399/05/13	26,409	26,409	27,739	26,809	(1.53)	1,390	5M	145B
1399/05/12	28,564	26,984	28,564	27,225	(2.13)	2,576	7M	200B
1399/05/11	27,330	27,330	30,206	27,818	(3.3)	3,727	14M	399B
1399/05/08	28,768	28,768	28,768	28,768	(3.0)	996	3M	75B
1399/05/07	29,432	29,432	29,432	29,657	(2.26)	139	473K	14B
1399/05/06	30,342	30,342	30,342	30,342	(3.0)	159	733K	22B
1399/05/05	31,680	30,842	31,680	31,280	(1.62)	190	733K	23B
1399/05/01	31,924	30,220	31,924	31,795	2.58	2,049	8M	243B
1399/04/31	31,051	30,460	31,051	30,995	4.81	842	4M	137B
1399/04/30	29,724	29,724	29,724	29,573	2.47	149	592K	18B
1399/04/29	28,859	28,859	28,859	28,859	3.00	278	1M	35B
1399/04/28	27,063	27,063	28,737	28,019	0.43	2,294	8M	236B
1399/04/25	27,900	27,900	27,900	27,900	20.22	190	1M	33B
1399/03/20	23,207	23,207	23,207	23,207	3.00	194	1M	28B
1399/03/19	22,664	22,664	22,664	22,532	2.40	179	747K	17B
1399/03/18	22,098	22,098	22,098	22,004	2.56	171	796K	18B
1399/03/17	22,087	22,087	22,087	21,455	0.05	7	16K	362M
1399/03/12	21,866	21,866	21,866	21,444	1.01	123	328K	7B
1399/03/11	21,589	21,589	21,589	21,230	1.28	168	417K	9B
1399/03/10	21,155	21,155	21,155	20,961	2.05	127	667K	14B
1399/03/07	20,539	20,539	20,539	20,539	5.00	380	2M	42B
1399/03/06	19,561	19,561	19,561	19,561	3.00	326	1M	28B
1399/03/03	19,170	19,170	19,170	18,992	2.04	249	732K	14B
1399/02/31	18,909	18,909	18,909	18,612	1.38	262	553K	10B
1399/02/30	18,366	18,366	18,366	18,359	4.96	167	1M	22B
1399/02/29	17,737	17,737	17,737	17,492	1.57	123	632K	11B
1399/02/28	17,660	17,660	17,660	17,221	0.44	65	175K	3B
1399/02/27	17,146	17,146	17,146	17,146	3.00	375	2M	29B
1399/02/24	16,355	16,278	17,450	16,647	(2.5)	1,917	6M	100B
1399/02/23	17,054	17,054	17,490	17,074	(2.88)	474	2M	38B
1399/02/22	17,552	17,512	18,000	17,581	(2.61)	558	2M	30B
1399/02/21	18,979	17,888	18,979	18,053	(2.1)	1,370	4M	70B
1399/02/20	17,800	17,800	18,572	18,441	4.26	1,313	4M	70B
1399/02/17	17,669	17,669	18,150	17,688	(2.89)	1,380	5M	86B
1399/02/16	18,200	18,200	18,600	18,215	(2.92)	598	3M	48B
1399/02/15	19,300	18,702	19,300	18,762	(2.69)	1,556	5M	100B
1399/02/14	19,286	19,000	19,286	19,280	2.96	2,489	8M	153B
1399/02/13	18,726	18,676	18,726	18,725	2.99	1,521	5M	99B
1399/02/10	17,590	17,590	18,676	18,181	0.26	3,567	11M	209B
1399/02/09	18,133	18,133	18,133	18,133	(3.0)	364	1M	22B
1399/02/08	19,501	18,612	19,501	18,693	(2.57)	1,797	5M	96B
1399/02/07	19,510	18,374	19,510	19,187	1.29	3,007	11M	211B
1399/02/06	18,985	18,985	18,985	18,942	2.76	265	1000K	19B
1399/02/03	18,627	18,627	18,627	18,433	3.91	275	951K	18B
1399/02/02	17,996	17,996	17,996	17,740	1.53	169	622K	11B
1399/02/01	17,482	17,482	17,482	17,472	2.94	297	1M	21B
1399/01/31	16,973	16,973	16,973	16,973	3.00	437	3M	44B
1399/01/30	16,930	16,930	16,930	16,479	0.26	20	104K	2B
1399/01/27	16,313	16,313	17,239	16,437	(2.26)	3,305	13M	210B
1399/01/26	16,817	16,817	16,817	16,817	(3.0)	320	1M	20B
1399/01/25	17,801	17,267	17,804	17,337	(2.61)	1,091	4M	67B
1399/01/24	18,650	17,613	18,650	17,801	(1.96)	3,620	10M	180B
1399/01/23	18,208	17,678	18,208	18,157	2.71	2,639	11M	206B
1399/01/20	17,678	17,678	17,678	17,678	2.99	183	1M	20B
1399/01/19	16,324	16,324	18,042	17,164	(0.11)	3,833	22M	381B
1399/01/18	17,081	17,081	17,081	17,183	(2.42)	226	871K	15B
1399/01/17	17,581	17,581	17,983	17,609	(2.84)	817	3M	47B
1399/01/16	17,983	17,983	18,539	18,124	(2.24)	2,106	7M	123B
1399/01/11	18,580	18,580	18,580	18,539	0.14	220	420K	8B
1399/01/06	18,225	18,225	18,225	18,513	(3.5)	365	724K	13B
1399/01/05	18,763	18,763	18,763	19,184	(0.82)	113	284K	5B
1398/12/28	18,917	18,917	18,917	19,343	(0.82)	237	270K	5B
1398/12/27	19,107	19,107	19,107	19,502	(0.99)	194	328K	6B
1398/12/26	19,527	18,942	19,527	19,697	(2.15)	220	377K	7B
1398/12/21	20,500	19,890	21,599	20,130	(3.85)	1,403	4M	72B
1398/12/20	20,894	20,894	21,800	20,936	(2.8)	986	3M	63B
1398/12/19	21,265	21,262	21,265	21,540	(1.73)	266	526K	11B
1398/12/17	22,617	21,301	22,617	21,919	(0.18)	2,114	5M	116B
1398/12/14	21,959	21,959	21,959	21,959	3.00	315	2M	43B
1398/12/13	20,585	20,585	22,670	21,320	(1.61)	7,530	31M	657B
1398/12/12	21,668	21,668	21,668	21,668	(3.0)	499	2M	49B
1398/12/11	22,165	22,165	23,101	22,338	(2.24)	2,309	8M	186B
1398/12/10	22,761	22,761	23,880	22,850	(2.62)	3,843	15M	352B
1398/12/07	23,482	22,900	23,482	23,464	2.92	820	4M	91B
1398/12/06	22,799	22,799	22,799	22,799	3.00	38	144K	3B
1398/12/05	22,135	22,135	22,135	22,135	5.00	74	679K	15B
1398/12/04	21,081	21,081	21,081	21,081	3.00	27	120K	3B
1398/12/03	20,467	20,467	20,467	20,467	3.00	174	1M	24B
1398/11/30	19,871	19,871	19,871	19,871	3.00	112	661K	13B
1398/11/29	19,293	19,293	19,293	19,293	5.00	78	574K	11B
1398/11/28	18,375	18,375	18,375	18,375	3.00	27	35K	641M
1398/11/27	17,840	17,840	17,840	17,840	3.00	26	77K	1B
1398/11/26	17,321	17,321	17,321	17,321	3.00	28	154K	3B
1398/11/23	16,817	16,817	16,817	16,817	4.99	73	807K	14B
1398/11/21	16,017	16,017	16,017	16,017	3.00	269	2M	27B
1398/11/20	15,551	15,551	15,551	15,551	2.99	156	1M	16B
1398/11/19	15,105	14,666	15,105	15,099	2.95	942	7M	102B
1398/11/16	14,666	14,666	14,666	14,666	5.00	59	457K	7B
1398/11/15	13,968	13,968	13,968	13,968	2.99	54	327K	5B
1398/11/14	13,562	13,562	13,562	13,562	3.00	30	158K	2B
1398/11/13	13,167	13,167	13,167	13,167	3.00	77	768K	10B
1398/11/12	12,784	12,784	12,784	12,784	4.99	61	482K	6B
1398/11/08	12,176	12,176	12,176	12,176	2.99	24	137K	2B
1398/11/07	11,822	11,822	11,822	11,822	3.00	19	137K	2B
1398/11/06	11,478	11,478	11,478	11,478	3.00	76	773K	9B
1398/11/05	11,144	11,144	11,144	11,144	4.99	25	153K	2B
1398/11/02	10,614	10,614	10,614	10,614	3.00	44	413K	4B
1398/11/01	10,305	10,305	10,305	10,305	3.00	40	283K	3B
1398/10/30	10,005	10,005	10,005	10,005	3.00	169	2M	23B
1398/10/29	9,714	9,714	9,714	9,714	4.99	37	100K	971M
1398/10/28	9,252	9,252	9,252	9,252	2.99	56	542K	5B
1398/10/25	8,984	8,800	8,984	8,983	2.98	1,764	14M	126B
1398/10/24	8,723	8,723	8,723	8,723	3.00	220	3M	24B
1398/10/23	8,472	8,399	8,472	8,469	4.96	552	5M	44B
1398/10/22	8,069	8,069	8,069	8,069	3.00	23	101K	818M
1398/10/21	7,834	7,834	7,834	7,834	1.99	22	104K	816M
1398/10/18	7,500	7,500	7,806	7,681	0.37	1,513	16M	121B
1398/10/17	7,790	7,338	7,790	7,653	1.18	2,661	24M	184B
1398/10/15	7,564	7,564	7,564	7,564	3.00	23	155K	1B
1398/10/14	7,352	7,005	7,352	7,344	4.88	1,145	12M	85B
1398/10/11	7,002	7,002	7,002	7,002	2.99	20	114K	798M
1398/10/10	6,799	6,799	6,799	6,799	3.00	23	206K	1B
1398/10/09	6,601	6,601	6,601	6,601	3.00	22	223K	1B
1398/10/08	6,409	6,409	6,409	6,409	5.00	39	318K	2B
1398/10/07	6,104	6,104	6,104	6,104	2.99	167	3M	16B
1398/10/04	5,927	5,927	5,927	5,927	2.99	20	152K	900M
1398/10/03	5,755	5,755	5,755	5,755	2.99	31	318K	2B
1398/10/02	5,588	5,588	5,588	5,588	5.00	604	9M	48B
1398/10/01	5,322	5,322	5,322	5,322	3.00	29	416K	2B
1398/09/27	5,167	5,167	5,167	5,167	2.99	10	30K	154M
1398/09/26	5,017	5,017	5,017	5,017	4.98	19	225K	1B
1398/09/25	4,779	4,779	4,779	4,779	3.00	8	33K	156M
1398/09/24	4,640	4,640	4,640	4,640	3.00	32	503K	2B
1398/09/23	4,505	4,505	4,505	4,505	2.99	8	3K	14M
1398/09/20	4,374	4,374	4,374	4,374	2.99	12	123K	540M
1398/09/04	4,247	4,244	4,247	4,247	1.99	238	3M	13B
1398/09/03	4,067	4,067	4,394	4,164	(1.7)	647	6M	24B
1398/09/02	4,236	4,236	4,236	4,236	(1.99)	37	147K	622M
1398/08/29	4,322	4,322	4,322	4,322	(2.0)	23	134K	579M
1398/08/28	4,528	4,352	4,528	4,410	(0.68)	509	5M	23B
1398/08/27	4,440	4,440	4,440	4,440	2.00	25	509K	2B
1398/08/01	4,353	4,353	4,353	4,353	(1.98)	18	75K	327M
1398/07/30	4,441	4,441	4,441	4,441	(1.99)	21	103K	456M
1398/07/29	4,593	4,502	4,593	4,531	(3.31)	20	191K	864M
1398/07/24	4,686	4,686	4,686	4,686	(1.99)	84	572K	3B
1398/07/23	4,781	4,781	4,781	4,781	(1.99)	10	34K	161M
1398/07/22	4,878	4,878	4,878	4,878	(1.99)	36	62K	304M
1398/07/21	5,150	4,950	5,150	4,977	(1.47)	172	2M	8B
1398/07/20	5,190	5,000	5,190	5,051	(0.79)	240	2M	9B
1398/07/17	5,078	5,078	5,238	5,091	(1.74)	115	617K	3B
1398/07/16	5,230	5,030	5,234	5,181	0.95	136	781K	4B
1398/07/15	5,134	5,041	5,134	5,132	1.95	240	2M	9B
1398/07/14	5,034	5,034	5,034	5,034	1.99	114	1M	7B
1398/07/13	4,938	4,851	4,939	4,936	1.92	163	1M	5B
1398/07/10	4,899	4,790	4,938	4,843	(0.04)	176	2M	9B
1398/07/09	4,848	4,677	4,848	4,845	1.94	93	565K	3B
1398/07/08	4,759	4,609	4,795	4,753	1.11	294	3M	15B
1398/07/07	4,675	4,674	4,810	4,701	(1.43)	204	2M	10B
1398/07/06	4,803	4,762	4,955	4,769	(1.85)	282	2M	10B
1398/07/03	4,771	4,771	4,865	4,859	1.87	249	2M	10B
1398/07/02	4,768	4,768	4,962	4,770	(2.35)	123	1M	5B
1398/07/01	5,067	4,865	5,067	4,885	(3.59)	36	260K	1B
1398/06/31	5,067	5,067	5,067	5,067	0.0	5	42K	211M
1398/06/30	5,067	5,067	5,067	5,067	0.0	12	41K	208M
1398/06/27	5,067	5,067	5,067	5,067	(0.82)	12	12K	58M
1398/06/26	5,248	5,067	5,248	5,109	(1.18)	135	1M	6B
1398/06/25	5,170	5,170	5,170	5,170	3.36	101	2M	9B
1398/06/13	4,990	4,990	5,120	5,002	(0.16)	417	5M	25B
1398/06/11	5,010	5,010	5,010	5,010	(2.98)	296	3M	13B
1398/06/09	5,200	5,000	5,200	5,164	1.49	265	3M	14B
1398/06/06	4,998	4,998	5,498	5,088	(17.54)	283	3M	16B
1398/06/04	6,090	6,090	6,500	6,170	10.34	368	3M	18B
1398/06/02	5,489	5,489	5,887	5,592	14.90	387	4M	22B
1398/05/30	4,799	4,799	5,000	4,867	6.59	202	2M	9B
1398/05/28	4,850	4,500	4,850	4,566	(18.78)	222	2M	11B
1398/05/26	5,710	5,100	5,710	5,622	2.16	225	2M	10B
1398/05/23	5,500	5,500	5,510	5,503	14.15	371	5M	26B
1398/05/12	4,344	4,344	5,000	4,821	31.76	198	3M	17B
1398/04/19	3,600	3,600	4,000	3,659	7.37	307	4M	16B
1398/04/17	3,400	3,400	3,490	3,408	4.54	803	8M	28B
1398/04/15	3,255	3,255	3,270	3,260	26.90	290	4M	15B
1398/02/25	2,510	2,510	2,800	2,569	28.00	532	7M	18B
1398/02/23	2,001	2,001	2,120	2,007	2.92	338	4M	8B
1398/02/21	1,950	1,950	1,950	1,950	11.05	310	5M	10B
1398/02/18	1,750	1,750	1,850	1,756	(3.04)	553	10M	17B
1398/02/16	1,880	1,605	1,880	1,811	10.49	128	2M	4B
1398/02/14	1,550	1,550	1,700	1,639	14.54	90	1M	2B
1398/02/11	1,419	1,419	1,470	1,431	1.92	123	2M	2B
1398/02/09	1,402	1,402	1,410	1,404	0.14	296	4M	6B
1398/02/07	1,400	1,400	1,438	1,402	(0.21)	217	4M	5B
1398/02/04	1,450	1,400	1,450	1,405	(3.17)	38	1M	2B
1398/02/02	1,481	1,410	1,481	1,451	(0.34)	167	3M	4B
1398/01/31	1,456	1,456	1,456	1,456	1.18	37	974K	1B
1398/01/28	1,445	1,433	1,445	1,439	(4.89)	59	1M	2B
1398/01/26	1,550	1,455	1,550	1,513	0.87	74	988K	1B
1398/01/24	1,500	1,500	1,500	1,500	4.09	176	2M	4B
1398/01/21	1,440	1,440	1,489	1,441	2.93	383	6M	9B
1398/01/19	1,400	1,400	1,402	1,400	(2.3)	301	4M	5B
1398/01/17	1,440	1,420	1,440	1,433	(1.04)	51	508K	728M
1398/01/10	1,445	1,445	1,455	1,448	(0.41)	152	1M	2B
1398/01/07	1,486	1,417	1,486	1,454	1.61	85	549K	798M
1398/01/05	1,430	1,430	1,449	1,431	2.36	148	883K	1B
1397/12/27	1,400	1,390	1,400	1,398	(0.21)	93	964K	1B
1397/12/25	1,405	1,370	1,405	1,401	(4.82)	140	2M	2B
1397/12/22	1,480	1,455	1,480	1,472	(2.13)	65	786K	1B
1397/12/20	1,530	1,481	1,530	1,504	0.07	43	743K	1B
1397/12/18	1,502	1,502	1,530	1,503	(0.92)	236	4M	5B
1397/12/15	1,465	1,465	1,600	1,517	1.81	226	5M	7B
1397/12/13	1,490	1,490	1,490	1,490	(4.49)	38	267K	398M
1397/12/11	1,590	1,540	1,590	1,560	(1.02)	74	947K	1B
1397/12/08	1,575	1,575	1,590	1,576	(4.19)	223	3M	5B
1397/12/06	1,647	1,635	1,647	1,645	3.46	189	2M	4B
1397/12/04	1,590	1,590	1,590	1,590	6.78	348	6M	9B
1397/12/01	1,499	1,480	1,499	1,489	4.20	90	1M	2B
1397/11/29	1,420	1,420	1,490	1,429	(6.23)	309	5M	7B
1397/11/27	1,599	1,500	1,599	1,524	(8.08)	90	2M	2B
1397/11/24	1,700	1,600	1,700	1,658	(7.22)	101	2M	4B
1397/11/17	1,800	1,770	1,800	1,787	3.29	134	2M	3B
1397/11/15	1,730	1,730	1,730	1,730	1.47	445	7M	12B
1397/11/13	1,740	1,640	1,740	1,705	(6.22)	187	4M	6B
1397/11/10	1,880	1,740	1,880	1,818	18.44	196	3M	6B
1397/11/08	1,500	1,500	1,600	1,535	7.34	182	4M	7B
1397/11/06	1,430	1,430	1,430	1,430	4.61	479	9M	13B
1397/11/03	1,350	1,350	1,406	1,367	0.15	240	5M	7B
1397/11/01	1,430	1,351	1,430	1,365	(2.5)	57	813K	1B
1397/10/29	1,400	1,400	1,400	1,400	0.21	228	3M	4B
1397/10/26	1,399	1,370	1,399	1,397	4.80	352	6M	8B
1397/10/24	1,333	1,333	1,333	1,333	1.91	130	2M	3B
1397/10/22	1,311	1,280	1,311	1,308	(4.73)	252	4M	5B
1397/10/19	1,408	1,314	1,408	1,373	(1.22)	62	852K	1B
1397/10/17	1,390	1,353	1,390	1,390	4.12	387	6M	8B
1397/10/15	1,330	1,330	1,350	1,335	(2.91)	201	3M	4B
1397/10/12	1,405	1,330	1,405	1,375	4.56	122	2M	3B
1397/10/10	1,260	1,260	1,350	1,315	7.26	85	1M	2B
1397/10/08	1,160	1,160	1,240	1,226	9.27	80	2M	2B
1397/10/05	1,120	1,120	1,145	1,122	6.76	109	2M	2B
1397/10/03	1,020	1,020	1,075	1,051	4.89	49	609K	640M
1397/10/01	1,002	1,002	1,020	1,002	(2.43)	218	2M	2B
1397/09/28	1,110	1,020	1,110	1,027	(8.71)	74	1M	1B
1397/09/26	1,130	1,117	1,130	1,125	(8.54)	112	2M	2B
1397/09/24	1,230	1,230	1,230	1,230	4.15	142	3M	3B
1397/09/21	1,180	1,180	1,200	1,181	(1.5)	238	4M	5B
1397/09/19	1,212	1,140	1,212	1,199	(4.08)	325	6M	7B
1397/09/17	1,250	1,250	1,250	1,250	(1.34)	376	6M	7B
1397/09/14	1,290	1,260	1,290	1,267	(0.47)	105	2M	3B
1397/09/12	1,250	1,250	1,300	1,273	(0.62)	168	3M	4B
1397/09/10	1,300	1,210	1,300	1,281	(11.17)	263	4M	5B
1397/09/07	1,500	1,350	1,500	1,442	(10.43)	238	4M	6B
1397/09/05	1,660	1,550	1,660	1,610	2.29	166	3M	4B
1397/09/03	1,550	1,550	1,640	1,574	(9.07)	311	4M	6B
1397/08/30	1,770	1,577	1,770	1,731	11.68	791	14M	25B
1397/08/28	1,550	1,550	1,550	1,550	104.22	179	6M	9B
1396/12/21	760	749	760	759	(3.31)	122	1M	1B
1396/12/19	790	774	790	785	(1.01)	26	179K	140M
1396/12/16	800	780	800	793	0.25	39	718K	569M
1396/12/14	792	775	792	791	(1.0)	38	315K	249M
1396/12/12	799	798	799	799	2.57	20	123K	98M
1396/12/09	780	778	780	779	(0.76)	61	850K	662M
1396/12/07	787	779	787	785	(1.26)	32	269K	211M
1396/12/05	804	790	804	795	(2.09)	22	466K	370M
1396/12/02	815	787	815	812	0.0	80	943K	766M
1396/11/30	813	810	813	812	1.50	36	315K	256M
1396/11/28	800	799	800	800	(2.08)	95	960K	768M
1396/11/25	830	810	830	817	(1.57)	24	334K	273M
1396/11/23	830	830	830	830	0.97	40	439K	364M
1396/11/21	822	815	822	822	(2.72)	169	2M	1B
1396/11/18	850	830	850	845	(0.24)	91	1M	850M
1396/11/16	847	844	847	847	1.68	218	3M	2B
1396/11/14	870	820	870	833	(6.61)	24	398K	332M
1396/11/11	900	850	900	892	1.36	42	484K	431M
1396/11/09	869	869	885	880	1.97	126	3M	2B
1396/11/07	853	853	880	863	4.10	80	956K	825M
1396/11/04	829	829	830	829	1.59	142	1M	1B
1396/11/02	810	810	826	816	1.75	87	1M	948M
1396/10/30	801	801	809	802	2.82	80	1M	925M
1396/10/27	780	779	780	780	(1.52)	148	2M	1B
1396/10/25	799	785	799	792	(1.74)	44	397K	314M
1396/10/23	823	800	823	806	(2.07)	26	225K	181M
1396/10/20	825	820	825	823	0.24	14	89K	74M
1396/10/18	840	821	840	821	2.37	27	737K	606M
1396/10/16	802	802	803	802	0.50	123	1M	1B
1396/10/13	799	785	799	798	(0.13)	27	205K	164M
1396/10/11	799	797	799	799	(0.87)	156	2M	1B
1396/10/09	806	806	806	806	(5.29)	37	632K	509M
1396/10/06	896	845	896	851	1.31	20	237K	202M
1396/10/04	840	840	845	840	(0.83)	306	4M	3B
1396/10/02	852	843	852	847	(0.82)	78	954K	808M
1396/09/29	863	850	863	854	(3.61)	72	1M	1B
1396/09/27	899	861	899	886	0.11	63	973K	862M
1396/09/25	920	878	920	885	(2.21)	22	366K	324M
1396/09/22	905	900	905	905	4.14	176	2M	2B
1396/09/20	868	868	876	869	3.21	102	1M	1B
1396/09/18	838	838	866	842	(4.21)	101	2M	1B
1396/09/13	887	870	887	879	0.34	19	161K	141M
1396/09/11	879	860	879	876	0.81	195	2M	2B
1396/09/08	869	869	869	869	(4.61)	15	116K	101M
1396/09/04	930	890	930	911	1.22	64	295K	269M
1396/09/01	949	897	949	900	(6.05)	20	261K	235M
1396/08/29	959	938	959	958	0.84	60	566K	543M
1396/08/27	950	947	950	950	(0.94)	151	1M	1B
1396/08/24	968	957	968	959	(2.24)	48	828K	793M
1396/08/22	981	968	981	981	(9.08)	190	2M	2B
1396/08/20	1,130	1,012	1,130	1,079	6.62	112	2M	2B
1396/08/17	1,000	1,000	1,053	1,012	6.64	213	2M	2B
1396/08/15	939	939	960	949	3.94	116	1M	1B
1396/08/13	908	908	930	913	1.90	130	1M	1B
1396/08/10	896	890	896	896	0.0	173	2M	2B
1396/08/08	896	870	896	896	1.93	66	489K	438M
1396/08/06	879	879	880	879	0.23	148	2M	1B
1396/08/03	878	870	878	877	0.92	84	759K	666M
1396/08/01	869	869	872	869	1.05	103	1M	1B
1396/07/29	860	860	860	860	4.75	121	1M	1B
1396/07/26	814	814	855	821	(3.53)	106	679K	557M
1396/07/24	851	851	851	851	(0.93)	120	1M	1B
1396/07/22	863	851	863	859	(0.46)	105	1M	1B
1396/07/19	860	860	877	863	1.53	71	795K	686M
1396/07/17	850	850	860	850	(7.51)	406	5M	4B
1396/07/15	930	900	930	919	1.77	67	629K	578M
1396/07/12	902	902	920	903	(3.11)	206	2M	2B
1396/07/10	960	911	960	932	(4.9)	54	458K	427M
1396/07/05	980	960	980	980	4.70	180	2M	2B
1396/07/03	933	933	970	936	(1.47)	181	2M	2B
1396/07/01	950	950	950	950	(2.56)	314	3M	3B
1396/06/29	1,028	960	1,028	975	(2.01)	48	425K	414M
1396/06/27	998	980	998	995	1.74	231	2M	2B
1396/06/25	973	973	1,000	978	(4.77)	604	3M	3B
1396/06/22	1,081	1,000	1,081	1,027	(3.75)	81	428K	440M
1396/06/20	1,068	1,050	1,068	1,067	(7.38)	362	2M	2B
1396/06/15	1,228	1,101	1,228	1,152	(7.32)	53	345K	398M
1396/06/13	1,244	1,241	1,244	1,243	5.16	372	2M	3B
1396/06/11	1,178	1,178	1,201	1,182	9.65	719	3M	4B
1396/06/08	1,070	1,070	1,101	1,078	4.56	503	2M	2B
1396/06/06	952	952	1,050	1,031	(2.92)	165	1M	1B
1396/04/27	1,040	910	1,040	989	(6.87)	334	4M	4B
1396/04/21	1,071	1,030	1,098	1,062	(1.76)	437	4M	4B
1396/04/20	1,095	1,070	1,096	1,081	(1.73)	193	1M	1B
1396/04/19	1,117	1,085	1,120	1,100	(2.31)	237	2M	2B
1396/04/18	1,155	1,111	1,155	1,126	(4.74)	117	1M	2B
1396/04/17	1,170	1,140	1,220	1,182	2.07	184	1M	2B
1396/04/14	1,130	1,130	1,181	1,158	4.42	215	2M	2B
1396/04/13	1,130	1,096	1,140	1,109	(1.68)	182	1M	2B
1396/04/12	1,125	1,100	1,154	1,128	0.80	186	1M	2B
1396/04/11	1,135	1,090	1,150	1,119	(2.53)	218	2M	2B
1396/04/10	1,150	1,130	1,174	1,148	(0.69)	167	1M	2B
1396/04/07	1,154	1,145	1,178	1,156	0.35	95	1M	1B
1396/04/04	1,122	1,122	1,186	1,152	(0.43)	90	671K	773M
1396/04/03	1,173	1,140	1,190	1,157	(2.77)	85	535K	619M
1396/03/31	1,175	1,175	1,236	1,190	1.02	52	225K	267M
1396/03/30	1,180	1,169	1,200	1,178	1.90	120	606K	714M
1396/03/29	1,250	1,122	1,250	1,156	(6.24)	135	1M	1B
1396/03/28	1,304	1,202	1,304	1,233	(3.45)	125	1M	2B
1396/03/27	1,242	1,223	1,325	1,277	1.59	216	2M	2B
1396/03/24	1,278	1,237	1,288	1,257	1.29	177	2M	2B
1396/03/23	1,287	1,233	1,287	1,241	(2.13)	161	1M	2B
1396/03/22	1,290	1,251	1,299	1,268	(3.72)	102	860K	1B
1396/03/21	1,391	1,280	1,391	1,317	(2.44)	99	714K	941M
1396/03/20	1,310	1,276	1,389	1,350	3.21	250	3M	4B
1396/03/17	1,290	1,221	1,350	1,308	2.67	295	3M	4B
1396/03/16	1,282	1,242	1,311	1,274	1.43	253	2M	3B
1396/03/13	1,251	1,246	1,300	1,256	(1.49)	99	961K	1B
1396/03/10	1,235	1,235	1,319	1,275	1.76	130	1M	1B
1396/03/09	1,240	1,237	1,280	1,253	(1.88)	162	2M	2B
1396/03/08	1,299	1,245	1,350	1,277	(3.26)	145	1M	1B
1396/03/07	1,400	1,270	1,400	1,320	(5.17)	251	2M	3B
1396/03/06	1,380	1,367	1,420	1,392	5.14	377	4M	5B
1396/03/03	1,300	1,275	1,370	1,324	3.12	287	3M	4B
1396/03/02	1,256	1,253	1,318	1,284	3.72	75	823K	1B
1396/03/01	1,258	1,221	1,265	1,238	(1.51)	128	1M	1B
1396/02/31	1,315	1,223	1,315	1,257	(4.7)	182	1M	2B
1396/02/30	1,300	1,290	1,350	1,319	2.17	338	4M	5B
1396/02/27	1,341	1,254	1,343	1,291	2.87	148	2M	2B
1396/02/26	1,265	1,230	1,299	1,255	(1.18)	131	2M	2B
1396/02/25	1,240	1,200	1,312	1,270	1.03	142	1M	2B
1396/02/24	1,250	1,235	1,279	1,257	(2.71)	34	173K	217M
1396/02/23	1,262	1,255	1,314	1,292	0.23	36	448K	578M
1396/02/20	1,300	1,270	1,329	1,289	3.53	66	539K	696M
1396/02/19	1,387	1,222	1,387	1,245	(4.23)	168	1M	2B
1396/02/18	1,448	1,250	1,448	1,300	(6.2)	152	2M	2B
1396/02/17	1,487	1,351	1,487	1,386	(5.59)	173	1M	2B
1396/02/16	1,470	1,443	1,501	1,468	(0.74)	113	1M	2B
1396/02/13	1,510	1,451	1,529	1,479	(2.18)	88	522K	772M
1396/02/12	1,451	1,451	1,560	1,512	(1.11)	129	773K	1B
1396/02/11	1,595	1,506	1,650	1,529	(8.61)	341	4M	6B
1396/02/10	1,700	1,572	1,740	1,673	0.0	321	3M	5B
1396/02/09	1,650	1,620	1,705	1,673	7.45	412	5M	8B
1396/02/06	1,545	1,510	1,621	1,557	3.52	345	4M	6B
1396/02/04	1,553	1,451	1,561	1,504	(5.94)	275	3M	4B
1396/02/03	1,690	1,470	1,710	1,599	1.65	640	8M	13B
1396/02/02	1,490	1,490	1,577	1,573	9.69	514	7M	12B
1396/01/30	1,450	1,385	1,475	1,434	5.60	280	2M	3B
1396/01/29	1,379	1,335	1,420	1,358	(8.43)	333	3M	5B
1396/01/28	1,609	1,446	1,609	1,483	(7.66)	232	3M	4B
1396/01/27	1,624	1,506	1,624	1,606	8.73	849	11M	17B
1396/01/26	1,477	1,477	1,477	1,477	9.98	45	957K	1B
1396/01/23	1,255	1,250	1,367	1,343	8.05	387	5M	6B
1396/01/21	1,201	1,152	1,266	1,243	3.67	182	2M	3B
1396/01/20	1,136	1,135	1,250	1,199	4.62	222	3M	4B
1396/01/19	1,130	1,130	1,179	1,146	0.26	124	1M	1B
1396/01/16	1,200	1,121	1,200	1,143	(5.22)	151	1M	2B
1396/01/15	1,204	1,171	1,224	1,206	0.67	98	537K	647M
1396/01/14	1,199	1,152	1,208	1,198	3.63	85	786K	941M
1396/01/09	1,160	1,131	1,184	1,156	(3.26)	103	1M	1B
1396/01/08	1,222	1,156	1,260	1,195	(3.55)	203	2M	3B
1396/01/07	1,251	1,214	1,310	1,239	(8.09)	253	3M	3B
1396/01/06	1,370	1,300	1,390	1,348	5.07	292	3M	5B
1396/01/05	1,280	1,279	1,284	1,283	9.85	121	2M	2B
1395/12/28	1,139	1,130	1,200	1,168	3.45	84	1M	1B
1395/12/25	1,109	1,100	1,136	1,129	9.29	119	1M	1B
1395/12/24	1,088	1,002	1,088	1,033	(5.06)	45	264K	273M
1395/12/23	1,117	1,001	1,118	1,088	6.98	59	790K	859M
1395/12/17	1,060	1,001	1,085	1,017	(2.49)	20	782K	795M
1395/12/16	1,021	1,000	1,070	1,043	(5.18)	12	149K	155M
1395/12/15	1,100	1,100	1,100	1,100	(2.14)	2	100K	110M
1395/12/14	1,197	1,100	1,199	1,124	(5.47)	9	209K	235M
1395/12/11	1,200	1,150	1,205	1,189	4.12	10	587K	698M
1395/11/26	1,150	1,134	1,150	1,142	0.0	12	320K	365M
1395/11/25	1,142	1,142	1,142	1,142	(3.3)	1	20K	23M
1395/11/24	1,142	1,140	1,199	1,181	(0.08)	19	330K	390M
1395/11/23	1,187	1,150	1,197	1,182	0.17	6	71K	84M
1395/11/20	1,180	1,180	1,187	1,180	4.61	2	5K	6M
1395/11/19	1,131	1,120	1,150	1,128	(2.76)	26	2M	2B
1395/11/17	1,161	1,160	1,161	1,160	(3.33)	6	294K	341M
1395/11/16	1,189	1,189	1,230	1,200	1.10	5	60K	72M
1395/11/13	1,185	1,181	1,193	1,187	(4.89)	8	230K	273M
1395/11/12	1,240	1,220	1,277	1,248	2.30	10	239K	298M
1395/11/11	1,200	1,200	1,227	1,220	4.90	9	208K	253M
1395/11/10	1,200	1,151	1,220	1,163	(5.98)	33	1M	1B
1395/11/09	1,270	1,198	1,270	1,237	(4.33)	28	570K	706M
1395/11/06	1,340	1,250	1,341	1,293	(5.21)	29	1M	2B
1395/11/05	1,416	1,320	1,420	1,364	(6.96)	43	2M	3B
1395/11/04	1,476	1,417	1,489	1,466	1.52	32	1M	1B
1395/11/03	1,450	1,400	1,496	1,444	(0.96)	42	1M	2B
1395/11/02	1,444	1,400	1,520	1,458	3.48	51	2M	3B
1395/10/29	1,434	1,362	1,460	1,409	0.86	33	1M	2B
1395/10/28	1,340	1,340	1,434	1,397	1.82	25	635K	887M
1395/10/27	1,410	1,341	1,410	1,372	(6.41)	39	1M	2B
1395/10/26	1,420	1,401	1,529	1,466	4.12	54	2M	2B
1395/10/25	1,361	1,356	1,450	1,408	7.56	77	3M	4B
1395/10/22	1,235	1,234	1,360	1,309	7.03	110	4M	5B
1395/10/20	1,162	1,162	1,235	1,223	3.38	15	184K	226M
1395/10/19	1,210	1,161	1,210	1,183	(4.6)	27	978K	1B
1395/10/18	1,198	1,198	1,260	1,240	5.98	26	1M	1B
1395/10/15	1,209	1,155	1,209	1,170	(5.26)	48	1M	2B
1395/10/14	1,210	1,200	1,280	1,235	3.87	32	2M	2B
1395/10/13	1,216	1,171	1,228	1,189	(2.06)	37	2M	2B
1395/10/12	1,250	1,173	1,300	1,214	(0.08)	32	694K	843M
1395/10/11	1,120	1,120	1,299	1,215	2.53	112	4M	5B
1395/10/08	1,049	1,049	1,200	1,185	15.27	55	9M	11B
1395/10/07	998	998	1,040	1,028	5.76	29	871K	895M
1395/10/06	930	930	998	972	2.97	15	458K	445M
1395/10/05	1,010	930	1,010	944	(4.26)	13	758K	715M
1395/10/04	966	941	1,060	986	4.56	31	1M	1B
1395/10/01	936	936	953	943	2.95	7	244K	230M
1395/09/30	921	912	936	916	(1.4)	10	207K	190M
1395/09/29	927	915	940	929	(0.64)	12	533K	495M
1395/09/28	943	912	954	935	(1.99)	29	1M	1B
1395/09/24	960	951	960	954	(0.73)	7	220K	210M
1395/09/23	964	960	964	961	(3.13)	12	370K	355M
1395/09/22	971	962	1,030	992	0.71	19	360K	358M
1395/09/21	999	950	1,020	985	1.34	21	1M	1B
1395/09/20	1,005	950	1,005	972	(3.86)	27	687K	668M
1395/09/17	1,016	1,000	1,058	1,011	(1.84)	33	654K	661M
1395/09/16	1,035	1,020	1,035	1,030	0.49	14	434K	447M
1395/09/15	1,050	1,021	1,050	1,025	0.49	4	39K	40M
1395/09/14	1,012	1,012	1,023	1,020	(1.92)	8	89K	91M
1395/09/13	1,074	1,007	1,074	1,040	(3.26)	28	652K	678M
1395/09/09	1,100	1,072	1,100	1,075	(1.74)	3	100K	108M
1395/09/07	1,112	1,060	1,120	1,094	(2.5)	27	824K	902M
1395/09/06	1,130	1,112	1,130	1,122	(2.69)	10	150K	168M
1395/09/03	1,150	1,130	1,200	1,153	(0.43)	14	356K	410M
1395/09/02	1,168	1,150	1,172	1,158	(5.78)	12	264K	305M
1395/09/01	1,238	1,172	1,238	1,229	2.50	3	24K	30M
1395/08/29	1,201	1,164	1,238	1,199	(4.39)	36	1M	2B
1395/08/26	1,235	1,230	1,279	1,254	(1.65)	7	51K	64M
1395/08/25	1,297	1,250	1,300	1,275	0.31	30	2M	2B
1395/08/24	1,266	1,251	1,308	1,271	(1.47)	36	1M	2B
1395/08/23	1,300	1,260	1,330	1,290	0.47	25	935K	1B
1395/08/22	1,270	1,250	1,310	1,284	5.68	42	1M	2B
1395/08/19	1,290	1,173	1,290	1,215	(3.03)	44	1M	2B
1395/08/18	1,239	1,196	1,280	1,253	2.20	28	592K	742M
1395/08/17	1,210	1,185	1,258	1,226	(2.0)	28	2M	2B
1395/08/16	1,200	1,200	1,290	1,251	9.35	51	2M	3B
1395/08/15	1,059	1,050	1,200	1,144	11.07	86	3M	3B
1395/08/12	1,002	1,002	1,059	1,030	1.08	16	1M	1B
1395/08/11	1,038	1,003	1,038	1,019	(2.86)	16	574K	585M
1395/08/10	1,037	1,037	1,067	1,049	(0.29)	11	388K	407M
1395/08/09	1,065	1,022	1,065	1,052	(0.66)	14	692K	728M
1395/08/08	980	980	1,099	1,059	9.85	41	2M	2B
1395/08/05	960	958	970	964	(0.41)	6	234K	225M
1395/08/04	960	960	989	968	2.11	4	27K	26M
1395/08/03	952	946	960	948	(1.86)	13	320K	303M
1395/08/02	950	948	990	966	1.90	18	513K	496M
1395/08/01	954	945	966	948	(0.73)	7	87K	83M
1395/07/28	972	944	972	955	(3.73)	8	180K	172M
1395/07/27	970	966	1,000	992	3.12	11	169K	168M
1395/07/26	935	935	970	962	4.23	13	164K	158M
1395/07/25	915	912	935	923	0.87	12	445K	410M
1395/07/24	930	913	930	915	(1.29)	18	270K	247M
1395/07/19	930	919	950	927	(0.11)	5	64K	59M
1395/07/18	940	920	940	928	(1.8)	5	390K	362M
1395/07/17	916	911	960	945	3.96	9	318K	300M
1395/07/14	910	903	930	909	0.11	13	462K	420M
1395/07/13	912	902	925	908	(1.41)	21	460K	418M
1395/07/12	936	906	936	921	(1.81)	23	685K	631M
1395/07/11	935	930	970	938	0.0	19	529K	496M
1395/07/10	950	930	952	938	(3.1)	17	540K	507M
1395/07/07	988	960	1,000	968	(4.35)	21	684K	662M
1395/07/06	1,032	960	1,032	1,012	(3.53)	17	327K	332M
1395/07/05	1,050	1,030	1,066	1,049	2.44	12	371K	389M
1395/07/04	991	991	1,030	1,024	3.23	6	162K	166M
1395/07/03	961	961	1,010	992	(2.94)	9	102K	101M
1395/06/24	1,051	982	1,051	1,022	(3.86)	56	2M	2B
1395/06/23	1,070	1,050	1,070	1,063	(0.19)	15	449K	477M
1395/06/21	1,055	1,055	1,070	1,065	(0.19)	11	170K	181M
1395/06/20	1,065	1,065	1,125	1,067	(2.56)	5	99K	106M
1395/06/17	1,100	1,088	1,110	1,095	1.96	15	321K	351M
1395/06/16	1,060	1,051	1,091	1,074	0.37	32	1M	1B
1395/06/15	1,071	1,055	1,071	1,070	(1.02)	7	473K	505M
1395/06/14	1,100	1,071	1,100	1,081	(1.91)	16	490K	530M
1395/06/13	1,126	1,081	1,170	1,102	(4.42)	37	995K	1B
1395/06/10	1,222	1,115	1,236	1,153	(8.27)	79	4M	5B
1395/06/09	1,209	1,209	1,340	1,257	8.18	103	4M	5B
1395/06/08	1,155	1,155	1,200	1,162	(2.6)	7	96K	111M
1395/06/07	1,219	1,152	1,225	1,193	(0.58)	20	778K	928M
1395/06/06	1,200	1,180	1,235	1,200	0.08	11	341K	409M
1395/06/03	1,199	1,180	1,200	1,199	1.70	11	129K	155M
1395/06/02	1,200	1,150	1,200	1,179	(2.16)	36	2M	2B
1395/06/01	1,198	1,198	1,238	1,205	3.61	8	303K	365M
1395/05/31	1,230	1,150	1,230	1,163	(4.36)	54	5M	6B
1395/05/30	1,250	1,200	1,262	1,216	0.91	19	1M	2B
1395/05/27	1,212	1,200	1,212	1,205	(0.17)	12	666K	802M
1395/05/26	1,268	1,200	1,270	1,207	(3.36)	36	3M	3B
1395/05/25	1,215	1,215	1,280	1,249	(0.95)	21	522K	652M
1395/05/24	1,260	1,260	1,265	1,261	3.28	3	12K	15M
1395/05/23	1,247	1,200	1,268	1,221	(5.13)	58	1M	2B
1395/05/20	1,265	1,250	1,350	1,287	(1.61)	21	698K	899M
1395/05/19	1,325	1,300	1,325	1,308	(2.46)	20	517K	676M
1395/05/18	1,330	1,305	1,370	1,341	2.52	28	713K	956M
1395/05/17	1,333	1,271	1,333	1,308	2.75	11	241K	315M
1395/05/16	1,270	1,247	1,340	1,273	0.47	27	1M	1B
1395/05/13	1,230	1,260	1,270	1,267	3.26	8	154K	196M
1395/05/12	1,270	1,220	1,270	1,227	0.90	15	289K	354M
1395/05/11	1,338	1,150	1,370	1,216	(3.8)	56	3M	3B
1395/05/10	1,291	1,250	1,320	1,264	(3.22)	25	2M	2B
1395/05/06	1,315	1,265	1,370	1,306	0.62	38	1M	2B
1395/05/05	1,355	1,280	1,399	1,298	(5.74)	36	1M	2B
1395/05/04	1,430	1,350	1,430	1,377	(6.07)	24	463K	638M
1395/05/03	1,600	1,400	1,600	1,466	(0.54)	36	740K	1B
1395/04/23	1,455	1,411	1,540	1,474	4.24	49	1M	2B
1395/04/22	1,440	1,403	1,470	1,414	(0.56)	14	285K	403M
1395/04/21	1,450	1,412	1,450	1,422	(4.5)	17	499K	709M
1395/04/20	1,520	1,441	1,540	1,489	(2.87)	35	1M	2B
1395/04/19	1,460	1,451	1,600	1,533	8.96	70	1M	2B
1395/04/15	1,458	1,400	1,465	1,407	2.40	8	165K	232M
1395/04/14	1,400	1,350	1,405	1,374	(0.79)	22	364K	501M
1395/04/13	1,400	1,370	1,405	1,385	(2.26)	27	1M	2B
1395/04/12	1,490	1,400	1,490	1,417	(3.01)	23	484K	686M
1395/04/09	1,499	1,420	1,509	1,461	(0.41)	20	581K	849M
1395/04/08	1,490	1,450	1,540	1,467	(3.8)	29	528K	775M
1395/04/06	1,575	1,470	1,580	1,525	0.53	43	1M	2B
1395/04/05	1,522	1,500	1,580	1,517	(2.57)	29	887K	1B
1395/04/02	1,562	1,529	1,585	1,557	(2.01)	25	289K	450M
1395/04/01	1,590	1,561	1,620	1,589	(0.38)	30	580K	922M
1395/03/31	1,590	1,561	1,636	1,595	1.14	52	1M	2B
1395/03/30	1,530	1,526	1,600	1,577	0.96	39	1M	2B
1395/03/29	1,600	1,530	1,640	1,562	1.43	49	1M	2B
1395/03/26	1,531	1,518	1,600	1,540	(1.09)	25	290K	446M
1395/03/25	1,650	1,510	1,684	1,557	(4.65)	65	2M	3B
1395/03/24	1,640	1,590	1,692	1,633	0.99	46	770K	1B
1395/03/23	1,780	1,522	1,799	1,617	0.12	114	3M	5B
1395/03/22	1,418	1,385	1,850	1,615	16.78	248	9M	15B
1395/03/19	1,399	1,331	1,410	1,383	(1.57)	38	879K	1B
1395/03/18	1,320	1,320	1,491	1,405	9.34	100	3M	4B
1395/03/17	1,319	1,262	1,324	1,285	1.34	16	436K	560M
1395/03/16	1,270	1,245	1,310	1,268	0.16	31	612K	776M
1395/03/12	1,280	1,251	1,281	1,266	(2.69)	25	360K	456M
1395/03/11	1,311	1,280	1,319	1,301	(1.59)	29	371K	483M
1395/03/10	1,333	1,310	1,335	1,322	(2.58)	17	394K	521M
1395/03/09	1,427	1,325	1,427	1,357	(1.52)	18	381K	517M
1395/03/08	1,310	1,310	1,450	1,378	4.47	41	927K	1B
1395/03/05	1,320	1,290	1,348	1,319	1.07	13	396K	523M
1395/03/04	1,300	1,280	1,335	1,305	3.74	24	991K	1B
1395/03/03	1,270	1,230	1,300	1,258	(2.02)	39	1M	2B
1395/03/01	1,375	1,266	1,380	1,284	(3.02)	59	2M	3B
1395/02/29	1,354	1,290	1,410	1,324	(6.17)	54	2M	2B
1395/02/28	1,495	1,341	1,530	1,411	(4.6)	49	2M	3B
1395/02/27	1,360	1,350	1,550	1,479	7.88	113	3M	5B
1395/02/26	1,350	1,330	1,400	1,371	8.12	73	2M	3B
1395/02/25	1,143	1,142	1,310	1,268	10.17	65	2M	3B
1395/02/22	1,192	1,142	1,210	1,151	(4.24)	40	1M	1B
1395/02/21	1,250	1,180	1,329	1,202	(4.22)	39	1M	1B
1395/02/20	1,230	1,230	1,299	1,255	0.97	17	336K	422M
1395/02/19	1,252	1,235	1,252	1,243	(5.76)	27	791K	984M
1395/02/18	1,253	1,251	1,390	1,319	5.69	96	5M	6B
1395/02/15	1,220	1,172	1,300	1,248	4.52	37	2M	2B
1395/02/14	1,240	1,150	1,240	1,194	(3.55)	45	2M	2B
1395/02/13	1,300	1,220	1,300	1,238	(2.75)	36	1M	2B
1395/02/12	1,301	1,230	1,310	1,273	(2.45)	50	2M	2B
1395/02/11	1,320	1,287	1,359	1,305	1.56	54	4M	5B
1395/02/08	1,350	1,250	1,350	1,285	0.16	37	1M	2B
1395/02/07	1,351	1,220	1,400	1,283	(6.21)	149	6M	8B
1395/02/06	1,449	1,343	1,475	1,368	(0.8)	64	2M	3B
1395/02/05	1,400	1,311	1,470	1,379	(6.25)	91	3M	4B
1395/02/04	1,591	1,400	1,633	1,471	(8.92)	99	4M	5B
1395/02/01	1,571	1,555	1,650	1,615	(2.89)	21	706K	1B
1395/01/31	1,646	1,550	1,700	1,663	1.71	43	4M	7B
1395/01/30	1,635	1,600	1,650	1,635	3.48	34	515K	843M
1395/01/29	1,573	1,550	1,604	1,580	(3.3)	34	894K	1B
1395/01/28	1,600	1,567	1,760	1,634	2.06	46	887K	1B
1395/01/25	1,649	1,520	1,700	1,601	(6.15)	43	2M	2B
1395/01/24	1,710	1,600	1,770	1,706	5.77	71	2M	3B
1395/01/23	1,480	1,400	1,780	1,613	4.27	107	3M	5B
1395/01/22	1,550	1,450	1,600	1,547	(9.11)	82	3M	4B
1395/01/21	1,900	1,600	1,900	1,702	(12.22)	89	3M	4B
1395/01/18	1,873	1,600	2,150	1,939	8.38	232	6M	12B
1395/01/17	1,570	1,565	1,900	1,789	21.21	181	5M	9B
1395/01/16	1,278	1,278	1,700	1,476	14.51	188	6M	9B
1395/01/15	1,280	1,201	1,360	1,289	13.07	117	4M	5B
1395/01/14	1,005	1,005	1,250	1,140	17.65	198	7M	9B
1395/01/11	950	949	1,010	969	3.53	57	3M	3B
1395/01/10	930	902	950	936	4.93	32	2M	2B
1395/01/09	890	890	900	892	(0.22)	4	45K	40M
1395/01/08	901	880	919	894	(0.11)	12	484K	433M
1395/01/07	873	870	916	895	1.24	9	249K	223M
1394/12/26	899	870	899	884	0.80	10	205K	181M
1394/12/25	862	862	899	877	1.39	12	419K	367M
1394/12/24	863	861	877	865	(1.03)	8	195K	169M
1394/12/22	880	862	900	874	(3.0)	21	303K	265M
1394/12/19	900	894	920	901	(1.64)	24	2M	1B
1394/12/18	943	900	950	916	(3.68)	35	2M	2B
1394/12/17	961	940	963	951	(4.33)	14	325K	309M
1394/12/16	1,001	980	1,015	994	(5.78)	19	385K	383M
1394/12/15	1,030	1,030	1,078	1,055	7.22	66	2M	2B
1394/12/12	940	918	1,031	984	4.57	81	3M	3B
1394/12/11	940	915	960	941	2.62	20	983K	925M
1394/12/10	940	914	940	917	(2.76)	18	769K	705M
1394/12/09	946	930	947	943	(1.67)	6	50K	47M
1394/12/08	910	910	970	959	5.38	14	549K	526M
1394/12/05	935	900	935	910	(2.57)	30	681K	619M
1394/12/04	948	921	948	934	0.0	26	1M	1B
1394/12/03	942	921	942	934	(1.89)	11	470K	439M
1394/12/02	970	940	980	952	(4.13)	29	925K	880M
1394/12/01	1,025	970	1,027	993	0.10	25	973K	967M
1394/11/28	972	970	1,025	992	(4.25)	27	2M	2B
1394/11/27	1,040	972	1,100	1,036	(1.71)	102	4M	5B
1394/11/26	1,070	1,031	1,079	1,054	0.67	36	1M	1B
1394/11/25	1,020	1,020	1,070	1,047	4.70	71	2M	2B
1394/11/24	990	973	1,039	1,000	1.63	55	2M	2B
1394/11/21	990	960	1,000	984	0.0	49	2M	2B
1394/11/20	960	955	1,019	984	(2.77)	51	2M	2B
1394/11/19	1,050	980	1,059	1,012	(3.62)	75	2M	2B
1394/11/18	1,040	1,022	1,070	1,050	5.95	41	1M	1B
1394/11/17	938	930	1,050	991	6.90	133	4M	4B
1394/11/14	927	902	939	927	1.42	23	527K	489M
1394/11/13	925	900	938	914	(1.3)	34	489K	446M
1394/11/12	921	910	940	926	0.54	37	1M	944M
1394/11/11	915	911	940	921	1.66	34	654K	602M
1394/11/10	871	871	944	906	2.72	45	1M	1B
1394/11/07	895	866	900	882	(2.97)	23	1M	998M
1394/11/06	920	881	946	909	0.78	30	1M	1B
1394/11/05	888	776	950	902	11.77	97	3M	2B
1394/11/04	800	781	820	807	2.02	17	692K	558M
1394/11/03	799	781	800	791	(0.75)	7	205K	162M
1394/10/30	799	780	799	797	0.38	6	242K	192M
1394/10/29	824	775	825	794	1.02	17	468K	371M
1394/10/28	809	780	809	786	(3.2)	5	63K	50M
1394/10/27	850	781	870	812	(4.02)	39	1M	850M
1394/10/26	888	815	890	846	7.50	57	1M	999M
1394/10/23	748	740	814	787	4.10	93	3M	2B
1394/10/22	744	717	766	756	6.63	9	3M	2B
1394/10/21	731	700	763	709	(2.48)	76	4M	3B
1394/10/20	730	721	735	727	(2.15)	9	509K	370M
1394/10/19	751	730	751	743	(3.13)	26	1M	802M
1394/10/16	763	735	781	767	3.23	31	658K	505M
1394/10/15	724	724	770	743	5.99	31	574K	426M
1394/10/14	720	700	720	701	0.14	11	2M	1B
1394/10/13	701	695	710	700	0.14	19	2M	2B
1394/10/12	700	697	700	699	(1.55)	6	220K	154M
1394/10/09	714	696	722	710	1.28	11	69K	49M
1394/10/07	699	699	715	701	(0.57)	11	417K	292M
1394/10/06	700	695	720	705	0.28	18	467K	329M
1394/10/05	710	691	710	703	0.57	11	247K	174M
1394/10/02	681	681	710	699	0.72	10	533K	372M
1394/10/01	690	690	702	694	1.02	3	300K	208M
1394/09/30	688	685	689	687	0.15	4	92K	63M
1394/09/29	692	680	692	686	(3.38)	14	716K	492M
1394/09/28	710	710	710	710	3.20	4	157K	111M
1394/09/25	700	685	700	688	(1.85)	5	187K	129M
1394/09/24	710	700	712	701	(1.13)	11	2M	1B
1394/09/23	685	685	730	709	1.00	15	371K	263M
1394/09/22	710	700	710	702	0.43	6	291K	204M
1394/09/18	675	670	700	699	(0.14)	9	3M	2B
1394/09/17	700	698	700	700	1.45	5	106K	74M
1394/09/15	710	670	710	690	(1.99)	23	467K	322M
1394/09/14	747	700	747	704	(2.49)	14	316K	222M
1394/09/10	748	712	748	722	0.0	4	366K	264M
1394/09/09	737	715	748	722	0.56	26	785K	567M
1394/09/08	711	670	731	718	(1.37)	32	879K	631M
1394/09/07	727	727	730	728	3.56	2	17K	12M
1394/09/04	704	700	727	703	(2.5)	16	515K	362M
1394/09/03	730	704	731	721	(1.64)	16	552K	398M
1394/09/02	740	729	740	733	(1.48)	23	613K	450M
1394/09/01	739	739	753	744	(0.4)	13	721K	536M
1394/08/30	750	737	754	747	0.81	10	296K	221M
1394/08/27	742	734	750	741	(0.27)	31	1M	1B
1394/08/26	743	741	750	743	(0.54)	11	321K	239M
1394/08/25	750	742	750	747	(0.27)	16	1M	756M
1394/08/24	750	747	750	749	(0.66)	10	690K	517M
1394/08/23	777	745	777	754	0.40	4	72K	54M
1394/08/20	753	750	780	751	(0.92)	11	224K	168M
1394/08/19	760	755	760	758	0.53	4	277K	210M
1394/08/18	770	752	770	754	(6.1)	3	56K	42M
1394/08/17	799	799	808	803	2.55	15	270K	217M
1394/08/16	779	760	800	783	3.03	22	2M	1B
1394/08/13	762	758	762	760	0.13	5	285K	217M
1394/08/12	753	751	780	759	2.02	5	170K	129M
1394/08/11	744	743	745	744	(2.11)	3	60K	45M
1394/08/10	763	750	788	760	(1.68)	11	631K	479M
1394/08/09	770	769	785	773	3.76	13	744K	575M
1394/08/06	741	741	755	745	(3.25)	10	155K	116M
1394/08/05	771	768	771	770	3.36	5	150K	115M
1394/08/04	742	742	746	745	0.0	3	54K	40M
1394/08/03	745	745	745	745	0.13	2	13K	10M
1394/07/29	752	740	752	744	(4.12)	11	207K	154M
1394/07/28	761	750	790	776	1.70	10	476K	369M
1394/07/27	765	760	797	763	(4.86)	15	409K	312M
1394/07/26	807	770	810	802	0.25	8	284K	228M
1394/07/25	800	800	800	800	2.83	4	49K	39M
1394/07/22	777	734	800	778	1.70	14	81K	63M
1394/07/21	777	761	777	765	0.66	3	39K	30M
1394/07/20	779	756	779	760	0.13	11	392K	298M
1394/07/19	770	756	770	759	(1.3)	5	114K	86M
1394/07/18	769	769	769	769	1.18	2	15K	12M
1394/07/14	760	755	770	760	0.0	7	122K	93M
1394/07/13	760	760	760	760	1.60	1	12K	9M
1394/07/12	755	730	770	748	(0.93)	9	188K	141M
1394/07/11	761	750	767	755	(2.58)	12	2M	1B
1394/07/08	780	761	790	775	0.65	7	88K	68M
1394/07/07	770	769	770	770	(1.28)	5	85K	65M
1394/07/06	780	780	781	780	1.04	5	123K	96M
1394/07/05	780	769	780	772	(1.15)	12	718K	555M
1394/07/04	790	772	800	781	(2.13)	11	258K	202M
1394/07/01	794	786	800	798	2.18	9	108K	87M
1394/06/31	796	770	796	781	0.64	10	89K	70M
1394/06/30	777	770	780	776	(2.51)	8	242K	188M
1394/06/29	801	790	801	796	(0.62)	26	893K	711M
1394/06/28	804	800	804	801	(1.72)	18	609K	488M
1394/06/25	817	802	828	815	(0.85)	23	659K	537M
1394/06/24	821	816	825	822	(0.36)	10	177K	145M
1394/06/23	826	825	826	825	(0.12)	7	135K	111M
1394/06/22	827	825	827	826	(2.13)	9	226K	187M
1394/06/21	839	839	848	844	2.30	6	80K	68M
1394/06/18	844	810	844	825	(3.85)	27	972K	801M
1394/06/17	840	840	860	858	(4.67)	9	185K	159M
1394/06/16	830	830	920	900	10.57	16	4M	3B
1394/06/15	840	812	840	814	(0.49)	7	122K	99M
1394/06/14	840	815	840	818	(0.49)	11	259K	212M
1394/06/11	824	811	830	822	(1.2)	15	505K	415M
1394/06/10	840	815	860	832	1.22	7	299K	249M
1394/06/09	820	820	830	822	(3.18)	8	61K	50M
1394/06/08	869	824	869	849	(0.93)	17	452K	384M
1394/06/07	859	826	869	857	1.54	8	175K	150M
1394/06/04	843	830	860	844	2.80	11	446K	377M
1394/06/03	858	803	858	821	(2.84)	29	804K	660M
1394/06/02	851	832	859	845	(1.86)	21	1M	880M
1394/06/01	862	860	862	861	(2.38)	5	459K	395M
1394/05/31	865	862	887	882	1.73	6	93K	82M
1394/05/28	870	860	885	867	1.88	12	399K	346M
1394/05/27	850	848	870	851	0.59	9	125K	106M
1394/05/26	848	844	850	846	0.83	9	247K	209M
1394/05/25	840	834	844	839	(5.41)	7	166K	139M
1394/05/24	887	887	887	887	2.54	1	1K	1M
1394/05/21	867	860	867	865	1.65	3	122K	106M
1394/05/19	831	831	880	851	2.78	18	537K	457M
1394/05/18	862	800	862	828	(3.5)	21	673K	557M
1394/05/17	890	831	890	858	(4.98)	26	1M	1000M
1394/05/14	909	862	925	903	1.69	9	400K	361M
1394/05/13	900	870	900	888	(7.4)	22	333K	296M
1394/05/12	950	900	999	959	(4.1)	9	180K	173M
1394/05/11	1,000	1,000	1,000	1,000	(4.31)	1	50K	50M
1394/04/23	1,050	971	1,100	1,045	(1.04)	86	4M	4B
1394/04/22	1,020	1,020	1,100	1,056	(2.94)	84	3M	3B
1394/04/21	1,085	1,000	1,150	1,088	(2.25)	55	4M	4B
1394/04/20	1,060	1,003	1,180	1,113	4.21	69	6M	7B
1394/04/16	958	958	1,155	1,068	15.21	210	8M	8B
1394/04/15	931	920	960	927	(2.01)	21	612K	568M
1394/04/14	969	932	971	946	(2.07)	23	556K	526M
1394/04/13	962	932	988	966	0.31	39	1M	1B
1394/04/10	970	940	979	963	0.42	21	718K	691M
1394/04/09	936	936	980	959	(4.39)	24	696K	668M
1394/04/08	927	914	1,210	1,003	7.50	15	448K	449M
1394/04/07	931	923	979	933	(0.85)	9	206K	193M
1394/04/06	927	920	951	941	4.44	23	908K	855M
1394/04/03	921	890	948	901	(2.59)	49	2M	2B
1394/04/02	903	903	948	925	0.11	20	372K	344M
1394/04/01	931	910	950	924	(1.6)	56	2M	2B
1394/03/31	940	931	943	939	(1.26)	10	536K	503M
1394/03/30	969	938	979	951	(1.96)	20	366K	348M
1394/03/27	950	950	995	970	3.97	17	466K	452M
1394/03/26	920	911	952	933	0.32	11	188K	176M
1394/03/25	940	920	940	930	(0.85)	14	367K	341M
1394/03/24	950	927	960	938	(3.3)	17	642K	602M
1394/03/23	970	925	1,020	970	4.75	45	1M	1B
1394/03/20	931	920	970	926	(3.14)	31	2M	2B
1394/03/19	950	933	1,001	956	0.21	11	215K	206M
1394/03/18	1,010	933	1,010	954	(5.82)	24	681K	650M
1394/03/17	1,039	1,000	1,040	1,013	(2.31)	14	341K	345M
1394/03/16	990	990	1,085	1,037	7.24	22	575K	597M
1394/03/12	999	950	999	967	(2.62)	16	346K	334M
1394/03/11	1,040	940	1,041	993	(5.61)	64	2M	2B
1394/03/10	1,060	1,040	1,100	1,052	(2.5)	60	1M	1B
1394/03/09	1,100	1,051	1,109	1,079	(2.44)	45	928K	1B
1394/03/06	1,109	1,077	1,120	1,106	3.36	37	489K	540M
1394/03/05	1,075	1,020	1,125	1,070	(2.82)	93	4M	4B
1394/03/04	1,080	1,075	1,120	1,101	3.87	41	808K	889M
1394/03/03	1,100	1,030	1,120	1,060	(4.07)	79	2M	2B
1394/03/02	1,098	969	1,147	1,105	5.44	141	4M	5B
1394/02/30	1,000	989	1,100	1,048	8.83	140	5M	6B
1394/02/29	901	891	1,000	963	4.00	110	5M	5B
1394/02/28	890	869	1,000	926	4.99	129	11M	10B
1394/02/27	891	869	893	882	(3.08)	13	197K	173M
1394/02/23	900	867	920	910	2.25	7	637K	580M
1394/02/22	885	865	907	890	1.37	22	687K	612M
1394/02/21	861	861	890	878	1.86	12	315K	276M
1394/02/20	851	850	895	862	(1.37)	17	444K	383M
1394/02/19	890	850	910	874	(1.91)	33	1M	904M
1394/02/16	903	870	915	891	(0.34)	28	978K	871M
1394/02/15	888	880	910	894	1.94	19	491K	439M
1394/02/14	908	870	908	877	(0.79)	18	771K	677M
1394/02/13	900	875	900	884	(2.75)	19	340K	301M
1394/02/09	942	853	983	909	(4.72)	72	4M	3B
1394/02/08	919	900	1,000	954	7.55	114	3M	3B
1394/02/07	850	850	929	887	2.78	33	2M	2B
1394/02/06	900	800	900	863	1.41	50	3M	3B
1394/02/05	845	800	900	851	0.83	40	2M	2B
1394/02/02	852	831	870	844	(0.71)	24	620K	523M
1394/02/01	841	841	852	850	0.95	14	439K	373M
1394/01/31	840	840	853	842	(1.17)	7	44K	37M
1394/01/30	853	850	875	852	0.12	29	1M	864M
1394/01/29	853	850	853	851	(0.82)	4	210K	179M
1394/01/26	860	850	870	858	(1.49)	22	810K	695M
1394/01/25	890	862	907	871	(1.47)	13	422K	368M
1394/01/24	890	861	898	884	1.38	11	242K	214M
1394/01/23	882	860	890	872	(3.33)	21	482K	421M
1394/01/22	930	890	930	902	(2.38)	39	1M	1B
1394/01/19	920	880	960	924	(0.32)	17	412K	381M
1394/01/18	928	920	928	927	(1.59)	4	330K	306M
1394/01/17	980	880	1,070	942	(10.88)	43	2M	2B
1394/01/16	1,055	1,001	1,137	1,057	6.12	98	3M	3B
1394/01/15	919	919	1,100	996	10.91	72	2M	2B
1394/01/11	900	871	951	898	3.22	17	318K	286M
1394/01/10	900	852	920	870	(5.23)	23	620K	540M
1394/01/09	876	876	1,019	918	2.00	20	473K	434M
1394/01/08	870	870	920	900	2.62	31	592K	533M
1394/01/05	850	850	919	877	1.74	13	290K	254M
1393/12/27	840	835	867	862	0.82	13	295K	254M
1393/12/26	870	840	887	855	0.59	13	271K	232M
1393/12/25	850	850	850	850	1.80	1	5K	4M
1393/12/24	828	828	851	835	0.48	9	232K	194M
1393/12/23	850	813	903	831	(3.03)	29	2M	1B
1393/12/20	850	832	903	857	(0.58)	23	1M	1B
1393/12/19	871	850	904	862	(3.58)	26	759K	654M
1393/12/18	881	881	917	894	(2.08)	9	240K	214M
1393/12/17	900	900	919	913	(0.65)	6	795K	725M
1393/12/16	916	910	920	919	2.68	5	339K	312M
1393/12/13	900	881	920	895	2.29	12	171K	153M
1393/12/12	871	871	881	875	0.46	7	131K	115M
1393/12/11	870	870	881	871	(3.22)	3	97K	84M
1393/12/10	900	900	900	900	(0.55)	1	10K	9M
1393/12/09	908	870	908	905	1.57	2	22K	20M
1393/12/06	900	860	910	891	(1.87)	35	1M	982M
1393/12/05	935	890	935	908	(1.3)	20	592K	537M
1393/12/03	920	920	920	920	(1.5)	1	12K	11M
1393/12/02	950	920	950	934	(1.06)	5	176K	164M
1393/11/29	967	922	970	944	(4.16)	14	498K	470M
1393/11/28	979	967	990	985	2.60	3	85K	84M
1393/11/27	960	930	990	960	(3.13)	20	602K	578M
1393/11/26	940	940	1,000	991	2.27	10	615K	610M
1393/11/25	980	940	995	969	1.36	10	389K	376M
1393/11/21	956	955	980	956	(1.95)	5	200K	191M
1393/11/20	1,002	950	1,002	975	(4.32)	30	1M	1B
1393/11/19	1,059	1,000	1,059	1,019	(2.3)	26	611K	623M
1393/11/18	999	999	1,079	1,043	3.78	78	2M	3B
1393/11/15	997	995	1,020	1,005	1.31	20	651K	654M
1393/11/14	970	960	1,000	992	4.20	12	651K	646M
1393/11/13	960	930	960	952	(4.03)	21	336K	320M
1393/11/12	969	941	1,008	992	5.08	55	2M	2B
1393/11/11	920	920	1,000	944	3.06	37	1M	1B
1393/11/08	920	905	929	916	3.15	22	1M	939M
1393/11/07	850	850	920	888	1.95	42	2M	2B
1393/11/06	860	850	874	871	2.47	11	191K	167M
1393/11/05	845	845	860	850	0.71	14	188K	160M
1393/11/04	850	830	850	844	(0.12)	16	448K	378M
1393/11/01	890	830	890	845	(3.98)	39	1M	988M
1393/10/30	890	870	953	880	(2.22)	19	227K	200M
1393/10/29	900	899	910	900	0.45	7	145K	131M
1393/10/28	920	891	920	896	(4.27)	5	28K	25M
1393/10/27	910	910	999	936	1.85	11	441K	412M
1393/10/24	919	890	930	919	3.49	14	675K	620M
1393/10/23	899	870	900	888	(0.45)	19	540K	480M
1393/10/22	880	845	930	892	4.57	20	688K	614M
1393/10/21	830	830	863	853	(2.07)	34	789K	673M
1393/10/20	882	859	892	871	(3.54)	30	810K	705M
1393/10/17	905	892	934	903	(0.77)	35	936K	845M
1393/10/16	910	906	916	910	(0.87)	8	170K	155M
1393/10/15	917	913	945	918	(0.22)	34	327K	301M
1393/10/14	916	911	949	920	0.0	12	118K	108M
1393/10/13	918	911	956	920	(1.6)	16	265K	244M
1393/10/10	961	930	961	935	(1.79)	15	248K	232M
1393/10/09	980	937	985	952	(1.04)	18	273K	260M
1393/10/08	1,004	940	1,019	962	(0.21)	58	3M	3B
1393/10/07	988	943	1,019	964	(2.72)	52	3M	3B
1393/10/06	1,009	962	1,020	991	0.92	35	1M	1B
1393/10/03	922	922	1,050	982	3.48	74	2M	2B
1393/10/01	933	930	970	949	2.48	19	553K	524M
1393/09/29	990	915	999	926	0.87	10	157K	145M
1393/09/26	910	900	980	918	1.32	26	806K	740M
1393/09/25	910	901	925	906	0.11	14	184K	167M
1393/09/24	930	900	930	905	(4.84)	42	2M	2B
1393/09/23	960	930	960	951	(0.94)	15	297K	283M
1393/09/19	964	950	1,000	960	0.0	24	767K	736M
1393/09/18	911	911	1,000	960	1.48	11	268K	257M
1393/09/17	910	910	950	946	3.05	10	287K	271M
1393/09/16	950	900	950	918	(2.13)	17	845K	776M
1393/09/15	952	930	980	938	(3.3)	24	813K	763M
1393/09/12	997	935	1,009	970	(1.12)	32	1M	1B
1393/09/11	950	950	1,020	981	0.72	33	893K	876M
1393/09/10	949	930	1,000	974	6.22	55	2M	2B
1393/09/09	925	885	950	917	0.33	49	2M	2B
1393/09/08	940	901	941	914	(1.72)	27	1M	1B
1393/09/05	853	853	979	930	0.87	65	4M	4B
1393/09/04	929	897	960	922	(3.86)	42	794K	732M
1393/09/03	960	940	981	959	(1.94)	52	2M	2B
1393/09/02	966	955	1,000	978	(1.51)	34	1M	1B
1393/09/01	995	930	1,010	993	(1.1)	38	843K	837M
1393/08/28	999	990	1,035	1,004	0.20	92	3M	3B
1393/08/27	1,001	990	1,019	1,002	(0.69)	53	1M	1B
1393/08/26	1,010	1,000	1,020	1,009	0.0	66	1M	1B
1393/08/25	1,014	1,000	1,025	1,009	(0.59)	92	3M	3B
1393/08/24	1,015	1,011	1,040	1,015	(1.46)	16	929K	942M
1393/08/21	1,025	1,015	1,050	1,030	(0.39)	96	4M	4B
1393/08/20	1,030	1,023	1,045	1,034	(0.58)	12	291K	301M
1393/08/19	1,049	1,022	1,064	1,040	(0.67)	34	986K	1B
1393/08/18	1,050	1,015	1,085	1,047	1.65	102	4M	4B
1393/08/17	1,010	1,010	1,050	1,030	1.98	57	2M	2B
1393/08/14	1,019	1,000	1,030	1,010	(1.46)	68	2M	2B
1393/08/11	1,002	1,002	1,046	1,025	(0.29)	65	4M	5B
1393/08/10	1,025	1,010	1,060	1,028	0.69	93	4M	5B
1393/08/07	1,018	1,010	1,030	1,021	(0.29)	35	1M	1B
1393/08/06	1,018	1,011	1,049	1,024	(1.06)	30	793K	812M
1393/08/05	1,050	1,011	1,068	1,035	(0.1)	88	3M	3B
1393/08/04	1,070	1,000	1,070	1,036	(0.19)	49	899K	932M
1393/08/03	1,046	1,000	1,200	1,038	(4.42)	109	4M	4B
1393/07/30	1,124	1,030	1,178	1,086	(8.74)	122	5M	5B
1393/07/29	1,220	1,131	1,250	1,190	(4.26)	108	3M	3B
1393/07/28	1,165	1,150	1,300	1,243	5.16	162	4M	5B
1393/07/27	1,158	1,110	1,239	1,182	5.16	136	2M	3B
1393/07/26	1,239	1,071	1,240	1,124	8.39	49	938K	1B
1393/06/17	1,059	1,031	1,059	1,037	(0.38)	16	1M	1B
1393/06/16	1,050	1,034	1,060	1,041	(1.05)	20	1M	1B
1393/06/15	1,050	1,036	1,096	1,052	0.48	37	3M	3B
1393/06/12	1,040	1,020	1,097	1,047	1.36	49	1M	2B
1393/06/10	1,031	1,029	1,050	1,033	0.39	12	266K	275M
1393/06/09	1,027	1,025	1,049	1,029	(0.58)	20	458K	471M
1393/06/08	1,027	1,026	1,060	1,035	0.39	23	961K	994M
1393/06/05	1,030	1,030	1,070	1,031	(1.25)	10	332K	342M
1393/06/04	1,070	1,022	1,087	1,044	(0.85)	26	2M	2B
1393/06/03	1,061	1,040	1,090	1,053	1.25	35	3M	3B
1393/06/02	1,056	1,030	1,080	1,040	(0.86)	8	89K	93M
1393/06/01	1,050	1,031	1,080	1,049	(0.38)	37	1M	1B
1393/05/29	1,060	1,040	1,075	1,053	(2.77)	39	1M	1B
1393/05/28	1,100	1,060	1,100	1,083	0.37	16	316K	342M
1393/05/27	1,042	1,042	1,108	1,079	3.25	32	1M	1B
1393/05/26	1,040	1,035	1,101	1,045	0.10	25	975K	1B
1393/05/25	1,039	1,020	1,100	1,044	(4.04)	47	1M	1B
1393/05/22	1,091	1,070	1,098	1,088	(1.09)	25	297K	323M
1393/05/21	1,100	1,080	1,116	1,100	(0.63)	28	391K	430M
1393/05/20	1,115	1,100	1,137	1,107	(0.9)	31	1M	1B
1393/05/19	1,120	1,110	1,121	1,117	(0.98)	8	320K	357M
1393/05/18	1,145	1,103	1,148	1,128	(1.4)	19	672K	759M
1393/05/15	1,180	1,129	1,190	1,144	(1.29)	22	315K	360M
1393/05/14	1,250	1,150	1,250	1,159	(4.77)	8	145K	168M
1393/05/13	1,220	1,198	1,250	1,217	1.93	9	106K	129M
1393/05/12	1,180	1,180	1,250	1,194	(1.24)	17	186K	223M
1393/05/11	1,230	1,200	1,250	1,209	(0.08)	25	422K	510M
1393/05/06	1,178	1,150	1,250	1,210	5.95	63	2M	2B
1393/05/05	1,140	1,126	1,180	1,142	2.61	36	635K	725M
1393/05/04	1,137	1,080	1,150	1,113	0.18	45	672K	748M
1393/04/24	1,101	1,031	1,159	1,111	0.73	89	2M	3B
1393/04/23	1,100	1,090	1,135	1,103	(1.25)	30	883K	973M
1393/04/22	1,160	1,100	1,160	1,117	(1.76)	48	2M	2B
1393/04/21	1,170	1,100	1,180	1,137	(4.29)	93	4M	4B
1393/04/18	1,200	1,170	1,230	1,188	(3.81)	21	574K	682M
1393/04/17	1,230	1,210	1,269	1,235	2.57	39	1M	1B
1393/04/16	1,190	1,150	1,250	1,204	0.25	23	647K	779M
1393/04/15	1,250	1,150	1,280	1,201	(1.31)	60	2M	3B
1393/04/14	1,199	1,149	1,290	1,217	8.95	130	4M	5B
1393/04/11	1,180	1,100	1,180	1,117	(2.79)	26	1M	1B
1393/04/10	1,120	1,100	1,199	1,149	3.98	31	964K	1B
1393/04/09	1,117	1,100	1,130	1,105	(2.13)	31	629K	695M
1393/04/08	1,140	1,117	1,168	1,129	(1.31)	34	461K	521M
1393/04/07	1,150	1,120	1,151	1,144	1.78	36	641K	733M
1393/04/04	1,120	1,117	1,158	1,124	(0.27)	27	414K	465M
1393/04/03	1,150	1,120	1,150	1,127	(1.31)	19	442K	498M
1393/04/02	1,154	1,125	1,172	1,142	(1.21)	33	689K	787M
1393/04/01	1,151	1,145	1,175	1,156	(6.02)	16	456K	527M
1393/03/31	1,231	1,050	1,320	1,230	2.07	84	7M	8B
1393/03/28	1,149	1,115	1,310	1,205	7.40	157	9M	11B
1393/03/27	1,150	1,100	1,220	1,122	(3.19)	74	3M	3B
1393/03/26	1,165	1,130	1,290	1,159	4.89	52	1M	2B
1393/03/25	1,121	1,098	1,195	1,105	(4.91)	77	2M	3B
1393/03/24	1,221	1,121	1,221	1,162	(5.22)	74	2M	2B
1393/03/21	1,231	1,200	1,289	1,226	0.08	46	709K	870M
1393/03/20	1,269	1,206	1,269	1,225	0.99	22	607K	744M
1393/03/19	1,205	1,200	1,270	1,213	(0.49)	55	1M	1B
1393/03/18	1,250	1,200	1,310	1,219	(4.47)	53	2M	3B
1393/03/17	1,307	1,200	1,390	1,276	(7.47)	66	3M	3B
1393/03/13	1,370	1,320	1,450	1,379	6.24	96	2M	3B
1393/03/12	1,176	1,151	1,380	1,298	5.36	72	3M	4B
1393/03/11	1,281	1,200	1,282	1,232	(6.24)	63	2M	3B
1393/03/10	1,340	1,280	1,380	1,314	(4.64)	71	2M	3B
1393/03/07	1,365	1,350	1,410	1,378	0.95	30	229K	316M
1393/03/05	1,400	1,350	1,400	1,365	(1.16)	20	658K	898M
1393/03/04	1,412	1,330	1,412	1,381	(4.16)	54	1M	2B
1393/03/03	1,450	1,417	1,500	1,441	0.21	34	1M	2B
1393/02/31	1,450	1,417	1,520	1,438	0.70	26	811K	1B
1393/02/30	1,440	1,400	1,460	1,428	(2.86)	25	792K	1B
1393/02/29	1,610	1,420	1,610	1,470	(8.58)	26	806K	1B
1393/02/28	1,629	1,570	1,700	1,608	6.14	20	461K	741M
1393/02/27	1,420	1,307	1,670	1,515	3.98	74	2M	2B
1393/02/24	1,501	1,412	1,501	1,457	(3.45)	38	745K	1B
1393/02/22	1,536	1,401	1,600	1,509	(2.83)	71	2M	4B
1393/02/21	1,600	1,510	1,690	1,553	(5.42)	32	946K	1B
1393/02/20	1,689	1,620	1,689	1,642	(0.12)	13	216K	354M
1393/02/17	1,570	1,570	1,660	1,644	2.18	24	456K	749M
1393/02/16	1,697	1,570	1,699	1,609	(4.05)	33	810K	1B
1393/02/15	1,730	1,610	1,750	1,677	(1.93)	46	2M	3B
1393/02/14	1,750	1,700	1,750	1,710	(0.18)	57	1M	2B
1393/02/13	2,000	1,700	2,000	1,713	(0.93)	47	2M	4B
1393/02/10	1,751	1,700	1,800	1,729	(3.62)	67	3M	5B
1393/02/09	1,870	1,740	1,871	1,794	(4.37)	60	2M	4B
1393/02/08	1,948	1,850	2,070	1,876	(4.48)	37	912K	2B
1393/02/07	2,000	1,900	2,000	1,964	3.53	57	2M	4B
1393/02/06	1,788	1,723	1,995	1,897	8.46	92	8M	15B
1393/02/03	1,750	1,700	1,790	1,749	1.45	16	586K	1B
1393/02/02	1,798	1,700	1,798	1,724	(1.71)	38	2M	3B
1393/02/01	1,800	1,720	1,809	1,754	(1.24)	33	739K	1B
1393/01/31	1,809	1,710	1,840	1,776	1.14	17	959K	2B
1393/01/30	1,870	1,700	1,900	1,756	(2.44)	56	3M	6B
1393/01/27	1,811	1,730	1,898	1,800	(6.1)	31	2M	4B
1393/01/26	1,745	1,702	2,000	1,917	10.94	46	3M	6B
1393/01/25	1,750	1,710	1,750	1,728	(0.58)	19	245K	423M
1393/01/24	1,810	1,700	1,810	1,738	(4.14)	54	2M	3B
1393/01/23	1,807	1,801	1,870	1,813	0.06	22	339K	614M
1393/01/20	1,830	1,800	1,838	1,812	(0.38)	21	304K	551M
1393/01/19	1,840	1,800	1,870	1,819	(1.09)	34	938K	2B
1393/01/18	1,854	1,831	1,854	1,839	(1.55)	13	457K	841M
1393/01/17	1,880	1,854	1,880	1,868	(1.37)	12	161K	302M
1393/01/16	1,854	1,850	1,970	1,894	(3.37)	24	3M	5B
1393/01/11	1,990	1,856	2,000	1,960	7.16	10	237K	465M
1393/01/10	1,820	1,800	2,000	1,829	(2.19)	57	2M	4B
1393/01/09	2,010	1,800	2,100	1,870	(11.16)	58	3M	5B
1393/01/06	2,150	2,020	2,180	2,105	(6.65)	18	317K	667M
1393/01/05	2,066	2,040	2,300	2,255	8.57	12	902K	2B
1392/12/28	2,088	2,050	2,140	2,077	5.32	54	2M	4B
1392/12/27	1,800	1,770	2,070	1,972	9.80	64	1M	2B
1392/12/26	1,701	1,701	1,869	1,796	(1.05)	51	824K	1B
1392/12/25	1,874	1,800	1,874	1,815	(0.82)	33	589K	1B
1392/12/24	1,830	1,800	1,880	1,830	1.33	28	712K	1B
1392/12/21	1,800	1,800	1,830	1,806	(0.22)	15	312K	564M
1392/12/20	1,850	1,800	1,909	1,810	(1.25)	16	565K	1B
1392/12/19	1,835	1,810	1,910	1,833	(3.02)	20	678K	1B
1392/12/18	1,950	1,850	1,980	1,890	(5.45)	36	720K	1B
1392/12/17	1,990	1,950	2,041	1,999	(0.89)	20	2M	4B
1392/12/14	1,982	1,950	2,075	2,017	(0.64)	40	858K	2B
1392/12/13	2,050	1,980	2,050	2,030	(0.34)	35	971K	2B
1392/12/12	2,070	2,001	2,071	2,037	(2.54)	56	6M	12B
1392/12/11	2,001	1,950	2,200	2,090	4.19	52	1M	3B
1392/12/10	2,032	2,000	2,032	2,006	(1.33)	23	448K	900M
1392/12/07	2,001	2,001	2,088	2,033	(1.45)	18	343K	697M
1392/12/06	2,072	2,000	2,189	2,063	(3.33)	58	2M	4B
1392/12/05	2,202	2,060	2,250	2,134	7.94	98	3M	6B
1392/12/04	1,901	1,900	2,070	1,977	4.66	39	1M	3B
1392/12/03	1,802	1,802	2,090	1,889	(3.23)	5	120K	228M
1392/11/30	1,810	1,810	1,995	1,952	2.74	608	2M	5B
1392/11/29	1,892	1,891	1,970	1,900	(4.52)	360	2M	3B
1392/11/28	2,000	1,881	2,049	1,990	1.58	1,223	11M	22B
1392/11/27	1,884	1,884	1,978	1,959	3.98	491	2M	3B
1392/11/26	1,807	1,807	1,994	1,884	(0.95)	188	808K	2B
1392/11/23	1,898	1,895	2,050	1,902	(4.61)	586	2M	4B
1392/11/21	2,158	1,957	2,158	1,994	(3.2)	383	1M	3B
1392/11/20	1,960	1,937	2,098	2,060	3.05	1,114	2M	4B
1392/11/19	1,998	1,998	2,129	1,999	(4.95)	705	3M	5B
1392/11/16	2,092	2,087	2,136	2,103	(4.23)	986	3M	6B
1392/11/15	2,199	2,075	2,250	2,196	0.97	1,201	6M	13B
1392/11/14	2,299	2,142	2,299	2,175	(3.5)	924	2M	5B
1392/11/13	2,350	2,251	2,350	2,254	(4.85)	1,607	8M	19B
1392/11/12	2,376	2,310	2,376	2,369	4.68	2,456	5M	11B
1392/11/09	2,238	2,200	2,269	2,263	4.72	445	2M	5B
1392/11/08	2,234	2,031	2,234	2,161	1.55	1,432	3M	7B
1392/11/07	2,128	2,128	2,128	2,128	(4.96)	2	12K	26M
1392/11/06	2,239	2,239	2,256	2,239	(4.97)	76	432K	966M
1392/11/05	2,356	2,356	2,450	2,356	(5.0)	30,021	17M	41B
1392/11/01	2,480	2,480	2,480	2,480	(4.98)	51	280K	695M
1392/10/30	2,610	2,610	2,610	2,610	(4.99)	2	20K	52M
1392/10/28	2,747	2,747	2,747	2,747	(4.98)	5	50K	137M
1392/10/24	2,891	2,891	2,891	2,891	(5.0)	49	306K	886M
1392/10/23	3,043	3,043	3,043	3,043	(5.0)	26	106K	324M
1392/10/22	3,203	3,203	3,203	3,203	(4.98)	3	12K	39M
1392/10/21	3,371	3,371	3,371	3,371	(4.99)	180	2M	5B
1392/10/18	3,552	3,384	3,552	3,548	4.88	3,899	17M	61B
1392/10/17	3,383	3,383	3,383	3,383	5.00	18	129K	438M
1392/10/16	3,222	3,222	3,222	3,222	4.99	19	134K	430M
1392/10/15	3,069	3,069	3,069	3,069	4.99	86	753K	2B
1392/10/14	2,923	2,923	2,923	2,923	4.99	1,965	10M	29B
1392/10/11	2,785	2,658	2,785	2,784	4.94	10,816	14M	38B
1392/10/09	2,653	2,653	2,653	2,653	4.99	795	7M	20B
1392/10/08	2,527	2,526	2,527	2,527	4.99	2,387	10M	26B
1392/10/07	2,430	2,399	2,430	2,407	3.97	30,094	6M	15B
1392/10/04	2,304	2,299	2,463	2,315	(1.32)	12,077	6M	13B
1392/10/03	2,450	2,300	2,450	2,346	(3.1)	134	764K	2B
1392/10/01	2,488	2,380	2,488	2,421	0.41	319	1M	2B
1392/09/30	2,411	2,399	2,411	2,411	4.96	1,191	3M	8B
1392/09/27	2,297	2,297	2,297	2,297	4.98	373	3M	8B
1392/09/26	2,180	2,100	2,232	2,188	2.92	323	1M	3B
1392/09/25	2,310	2,104	2,310	2,126	(3.97)	150	755K	2B
1392/09/24	2,230	2,130	2,244	2,214	3.51	117	575K	1B
1392/09/23	2,130	2,126	2,280	2,139	(4.38)	208	1M	2B
1392/09/20	2,400	2,180	2,400	2,237	(2.36)	314	2M	4B
1392/09/19	2,250	2,250	2,303	2,291	4.42	266	1M	3B
1392/09/18	2,194	2,194	2,194	2,194	(4.98)	18	134K	295M
1392/09/17	2,309	2,309	2,309	2,309	(4.98)	171	1M	2B
1392/09/16	2,430	2,430	2,430	2,430	(4.97)	35	335K	814M
1392/09/13	2,633	2,385	2,633	2,557	1.95	483	3M	7B
1392/09/12	2,508	2,508	2,508	2,508	4.98	118	1M	3B
1392/09/11	2,334	2,334	2,389	2,389	4.96	24	163K	390M
1392/09/10	2,267	2,267	2,400	2,276	(4.61)	694	3M	8B
1392/09/09	2,441	2,337	2,445	2,386	(3.01)	141	586K	1B
1392/09/06	2,432	2,432	2,670	2,460	(3.87)	512	3M	8B
1392/09/05	2,559	2,559	2,559	2,559	(4.98)	25	175K	447M
1392/09/04	2,760	2,662	2,790	2,693	(3.89)	78	462K	1B
1392/09/03	2,789	2,602	2,870	2,802	2.34	269	1M	4B
1392/09/02	2,750	2,674	2,900	2,738	(2.7)	724	3M	9B
1392/08/29	2,798	2,798	2,942	2,814	(4.45)	987	5M	13B
1392/08/28	2,945	2,945	2,945	2,945	4.99	266	2M	5B
1392/08/27	2,796	2,796	2,807	2,805	4.90	96	719K	2B
1392/08/26	2,680	2,590	2,680	2,674	4.74	750	4M	11B
1392/08/25	2,553	2,553	2,553	2,553	4.98	64	430K	1B
1392/08/21	2,432	2,432	2,432	2,432	4.96	77	422K	1B
1392/08/20	2,249	2,249	2,319	2,317	4.89	313	2M	4B
1392/08/19	2,170	2,169	2,229	2,209	4.05	355	1M	3B
1392/08/18	2,123	2,123	2,123	2,123	5.00	74	388K	824M
1392/08/15	2,022	2,022	2,022	2,022	4.98	53	302K	611M
1392/08/14	1,871	1,871	1,944	1,926	4.00	303	788K	2B
1392/08/13	1,899	1,805	1,899	1,852	(2.47)	310	415K	769M
1392/08/12	1,900	1,850	1,901	1,899	4.86	517	2M	4B
1392/08/11	1,811	1,810	1,811	1,811	4.99	181	1M	2B
1392/08/08	1,725	1,725	1,725	1,725	4.99	34	329K	568M
1392/08/07	1,640	1,600	1,652	1,643	4.38	111	487K	801M
1392/08/06	1,499	1,499	1,580	1,574	4.58	428	1M	2B
1392/08/05	1,580	1,483	1,580	1,505	(3.59)	167	617K	929M
1392/08/04	1,530	1,530	1,578	1,561	3.72	78	683K	1B
1392/08/01	1,499	1,499	1,506	1,505	4.88	20	106K	160M
1392/07/30	1,480	1,433	1,567	1,435	(4.84)	1,095	5M	7B
1392/07/29	1,599	1,491	1,599	1,508	(3.89)	193	938K	1B
1392/07/28	1,520	1,520	1,677	1,569	(1.88)	382	1M	2B
1392/07/27	1,600	1,550	1,640	1,599	1.78	199	850K	1B
1392/07/23	1,571	1,560	1,571	1,571	4.94	134	685K	1B
1392/07/22	1,482	1,473	1,540	1,497	(3.42)	274	1M	2B
1392/07/21	1,598	1,545	1,598	1,550	(4.67)	116	440K	681M
1392/07/20	1,771	1,608	1,771	1,626	(3.9)	158	617K	1B
1392/07/17	1,650	1,650	1,754	1,692	(0.24)	1,143	1M	2B
1392/07/16	1,799	1,689	1,799	1,696	(4.56)	152	630K	1B
1392/07/15	1,830	1,700	1,830	1,777	1.83	102	312K	554M
1392/07/14	1,850	1,730	1,850	1,745	(4.17)	192	704K	1B
1392/07/13	1,880	1,760	1,880	1,821	(0.76)	214	829K	2B
1392/07/10	1,826	1,826	1,870	1,835	(4.53)	124	724K	1B
1392/07/09	1,930	1,915	1,936	1,922	(4.62)	143	798K	2B
1392/07/08	2,015	2,015	2,015	2,015	(5.0)	5	49K	99M
1392/07/07	2,280	2,107	2,280	2,121	(4.33)	77	302K	640M
1392/07/06	2,241	2,171	2,241	2,217	3.84	308	1M	2B
1392/07/03	2,140	2,100	2,140	2,135	4.71	449	1M	3B
1392/07/02	2,000	2,000	2,044	2,039	4.73	385	2M	4B
1392/07/01	1,949	1,947	1,999	1,947	(4.98)	231	1M	3B
1392/06/31	2,050	2,047	2,050	2,049	(4.87)	6	40K	82M
1392/06/30	2,161	2,130	2,161	2,154	4.61	145	605K	1B
1392/06/27	2,000	2,000	2,069	2,059	4.46	122	832K	2B
1392/06/26	2,000	1,948	2,000	1,971	(3.85)	33	259K	511M
1392/06/25	2,053	2,050	2,053	2,050	(4.96)	169	796K	2B
1392/06/24	2,112	2,112	2,250	2,157	(2.97)	383	1M	3B
1392/06/23	2,289	2,178	2,289	2,223	(3.01)	20	121K	268M
1392/06/20	2,348	2,133	2,348	2,292	2.46	167	881K	2B
1392/06/19	2,200	2,200	2,238	2,237	4.92	162	629K	1B
1392/06/18	2,132	2,130	2,132	2,132	4.97	148	722K	2B
1392/06/17	2,030	2,030	2,100	2,031	(4.92)	237	1M	3B
1392/06/16	2,136	2,136	2,136	2,136	(4.98)	3	10K	22M
1392/06/13	2,248	2,248	2,248	2,248	(4.99)	1	10K	22M
1392/06/12	2,350	2,347	2,400	2,366	(4.21)	27	228K	539M
1392/06/10	2,600	2,359	2,600	2,470	(0.52)	153	757K	2B
1392/06/09	2,378	2,378	2,600	2,483	(0.76)	380	2M	4B
1392/06/06	2,502	2,502	2,502	2,502	(4.98)	10	64K	160M
1392/06/05	2,600	2,502	2,700	2,633	0.0	747	3M	8B
1392/06/04	2,637	2,550	2,637	2,633	4.82	3,616	8M	21B
1392/06/03	2,512	2,512	2,512	2,512	4.97	59	400K	1B
1392/06/02	2,390	2,390	2,400	2,393	49.56	1,480	11M	25B
1391/10/06	1,625	1,540	1,680	1,600	(1.3)	1,964	6M	10B
1391/10/05	1,600	1,580	1,650	1,621	2.40	226	1M	2B
1391/10/04	1,584	1,550	1,584	1,583	4.90	607	3M	4B
1391/10/03	1,509	1,509	1,509	1,509	4.94	33	137K	206M
1391/10/02	1,438	1,437	1,438	1,438	4.96	206	936K	1B
1391/09/29	1,290	1,290	1,400	1,370	1.63	327	791K	1B
1391/09/28	1,330	1,320	1,368	1,348	3.37	239	687K	926M
1391/09/27	1,312	1,250	1,312	1,304	4.32	559	2M	3B
1391/09/26	1,250	1,250	1,250	1,250	4.95	10	100K	125M
1391/09/25	1,191	1,191	1,191	1,191	4.93	75	491K	585M
1391/09/22	1,135	1,135	1,135	1,135	5.00	166	820K	931M
1391/09/21	1,081	1,081	1,081	1,081	4.95	58	309K	334M
1391/09/20	1,031	1,029	1,032	1,030	(4.89)	99	499K	514M
1391/09/19	1,129	1,060	1,129	1,083	(0.91)	59	363K	393M
1391/09/18	1,180	1,088	1,180	1,093	(4.54)	88	755K	825M
1391/09/15	1,164	1,110	1,164	1,145	3.25	84	405K	464M
1391/09/14	1,179	1,073	1,180	1,109	(1.77)	241	1M	1B
1391/09/13	1,136	1,053	1,136	1,129	4.34	195	1M	1B
1391/09/12	1,082	1,082	1,082	1,082	4.95	46	239K	259M
1391/09/11	1,031	1,031	1,031	1,031	4.99	88	499K	515M
1391/09/08	982	982	982	982	(4.94)	36	147K	145M
1391/09/07	1,033	1,000	1,033	1,033	4.98	23	133K	138M
1391/09/06	984	984	984	984	4.90	53	210K	207M
1391/09/01	936	900	960	938	0.64	54	250K	235M
1391/08/30	937	931	969	932	(3.92)	21	148K	138M
1391/08/29	980	965	983	970	2.11	35	191K	185M
1391/08/28	996	940	996	950	(0.52)	18	120K	114M
1391/08/27	922	921	960	955	2.91	20	130K	124M
1391/08/24	950	920	950	928	(2.73)	87	450K	418M
1391/08/23	1,010	940	1,010	954	(3.25)	95	495K	472M
1391/08/22	1,000	970	1,030	986	(2.57)	143	632K	624M
1391/08/21	1,021	1,000	1,027	1,012	(2.22)	31	188K	190M
1391/08/20	1,035	1,034	1,041	1,035	(4.87)	90	493K	511M
1391/08/17	1,159	1,082	1,159	1,088	(4.39)	164	558K	607M
1391/08/16	1,138	1,138	1,138	1,138	4.98	94	308K	350M
1391/08/15	1,087	1,030	1,087	1,084	4.63	205	1M	1B
1391/08/14	1,036	1,036	1,036	1,036	4.96	16	158K	164M
1391/08/10	987	984	1,019	987	(4.64)	298	1M	1B
1391/08/09	1,034	1,030	1,051	1,035	(4.52)	70	314K	325M
1391/08/08	1,083	1,083	1,084	1,084	(4.91)	66	269K	292M
1391/08/07	1,166	1,058	1,166	1,140	2.61	126	722K	823M
1391/08/06	1,111	1,111	1,111	1,111	4.91	10	70K	78M
1391/08/03	1,063	1,055	1,064	1,059	4.44	77	207K	219M
1391/08/02	1,020	1,013	1,028	1,014	(4.88)	265	777K	788M
1391/08/01	1,130	1,037	1,130	1,066	(2.29)	132	746K	795M
1391/07/30	1,113	1,072	1,114	1,091	(3.28)	270	1M	1B
1391/07/29	1,167	1,112	1,167	1,128	1.26	71	419K	472M
1391/07/26	1,120	1,102	1,190	1,114	(3.8)	293	1M	2B
1391/07/25	1,161	1,156	1,167	1,158	(4.77)	52	240K	278M
1391/07/24	1,280	1,201	1,280	1,216	(3.8)	77	267K	325M
1391/07/23	1,329	1,254	1,329	1,264	(4.17)	149	680K	859M
1391/07/22	1,329	1,282	1,340	1,319	2.33	157	531K	700M
1391/07/19	1,301	1,226	1,319	1,289	0.47	198	920K	1B
1391/07/18	1,290	1,246	1,291	1,283	4.31	203	981K	1B
1391/07/17	1,230	1,230	1,230	1,230	4.95	6	46K	57M
1391/07/16	1,180	1,120	1,199	1,172	2.63	99	322K	377M
1391/07/15	1,150	1,136	1,199	1,142	(4.44)	311	1M	1B
1391/07/12	1,200	1,178	1,214	1,195	(3.63)	283	981K	1B
1391/07/11	1,239	1,238	1,289	1,240	(4.83)	175	737K	914M
1391/07/10	1,366	1,282	1,367	1,303	(3.41)	58	172K	225M
1391/07/09	1,407	1,323	1,407	1,349	0.67	202	890K	1B
1391/07/08	1,316	1,316	1,440	1,340	(3.25)	12,823	10M	14B
1391/07/05	1,410	1,353	1,423	1,385	(2.74)	523	3M	4B
1391/07/04	1,532	1,401	1,532	1,424	(3.39)	182	818K	1B
1391/07/03	1,430	1,430	1,524	1,474	0.75	599	2M	3B
1391/07/02	1,463	1,463	1,463	1,463	(4.94)	292	2M	3B
1391/07/01	1,538	1,534	1,600	1,539	(4.65)	1,244	6M	10B
1391/06/29	1,614	1,614	1,614	1,614	(4.95)	1	10K	16M
1391/06/28	1,698	1,698	1,698	1,698	(4.98)	63	171K	290M
1391/06/27	1,787	1,787	1,787	1,787	(5.0)	144	573K	1B
1391/06/26	2,000	1,750	2,197	1,881	9.17	1,078	4M	8B
1391/03/10	1,723	1,723	1,723	1,723	1.17	1	1K	2M
1391/03/09	1,779	1,672	1,779	1,703	(3.18)	599	738K	1B
1391/03/08	1,726	1,717	1,794	1,759	2.21	551	722K	1B
1391/03/07	1,765	1,701	1,765	1,721	(3.04)	195	355K	610M
1391/03/06	1,800	1,740	1,800	1,775	0.0	195	364K	646M
1391/03/03	1,750	1,750	1,797	1,775	0.74	680	694K	1B
1391/03/02	1,799	1,712	1,799	1,762	(1.12)	770	2M	3B
1391/03/01	1,741	1,741	1,800	1,782	(2.36)	1,586	437K	778M
1391/02/31	1,820	1,780	1,844	1,825	(0.11)	1,057	732K	1B
1391/02/30	1,849	1,800	1,851	1,827	0.55	423	577K	1B
1391/02/27	1,811	1,753	1,850	1,817	(1.36)	867	572K	1B
1391/02/26	1,859	1,801	1,870	1,842	(0.54)	936	577K	1B
1391/02/25	1,840	1,800	1,900	1,852	2.04	812	763K	1B
1391/02/24	1,860	1,751	1,864	1,815	(0.87)	488	661K	1B
1391/02/23	1,900	1,820	1,900	1,831	(2.66)	3,865	4M	7B
1391/02/20	1,881	1,851	1,912	1,881	2.51	1,764	1M	2B
1391/02/19	1,826	1,813	1,870	1,835	0.71	420	603K	1B
1391/02/18	1,825	1,800	1,825	1,822	4.77	1,497	2M	4B
1391/02/17	1,738	1,710	1,746	1,739	4.57	617	537K	934M
1391/02/16	1,703	1,655	1,703	1,663	(4.26)	119	161K	268M
1391/02/13	1,740	1,670	1,748	1,737	0.93	559	229K	398M
1391/02/12	1,805	1,716	1,805	1,721	(4.71)	3,110	2M	4B
1391/02/11	1,801	1,770	1,818	1,806	(0.82)	705	2M	3B
1391/02/10	1,850	1,789	1,850	1,821	(0.76)	612	335K	611M
1391/02/09	1,886	1,756	1,886	1,835	(0.05)	1,291	1M	2B
1391/02/05	1,880	1,808	1,898	1,836	(2.08)	606	342K	629M
1391/02/04	1,841	1,840	1,928	1,875	2.01	636	469K	879M
1391/02/03	1,879	1,751	1,879	1,838	2.00	2,092	6M	11B
1391/02/02	1,900	1,787	1,900	1,802	(4.2)	307	442K	796M
1391/01/30	1,890	1,850	1,894	1,881	4.27	2,888	736K	1B
1391/01/29	1,819	1,795	1,885	1,804	(4.5)	1,574	1M	2B
1391/01/28	1,949	1,885	1,949	1,889	(4.79)	562	784K	1B
1391/01/27	2,088	1,926	2,088	1,984	(1.34)	988	1M	3B
1391/01/26	2,088	2,007	2,088	2,011	(4.78)	2,124	2M	4B
1391/01/23	2,200	2,103	2,200	2,112	(4.56)	740	826K	2B
1391/01/22	2,210	2,160	2,223	2,213	4.49	1,508	2M	5B
1391/01/21	2,118	2,118	2,118	2,118	4.96	35	69K	147M
1391/01/20	2,004	2,000	2,039	2,018	1.87	957	998K	2B
1391/01/19	2,040	1,900	2,040	1,981	(0.9)	450	593K	1B
1391/01/16	2,008	1,993	2,047	1,999	(4.67)	2,049	2M	3B
1391/01/15	2,119	2,083	2,119	2,097	(4.33)	51	86K	179M
1391/01/14	2,170	2,079	2,239	2,192	1.81	270	415K	910M
1391/01/09	2,129	2,129	2,154	2,153	4.92	3,136	4M	9B
1391/01/08	2,053	2,041	2,053	2,052	4.91	1,116	2M	4B
1391/01/07	1,956	1,931	2,080	1,956	(3.74)	2,191	3M	5B
1391/01/06	2,100	2,030	2,100	2,032	(4.87)	157	316K	642M
1391/01/05	2,298	2,108	2,298	2,136	(3.7)	967	1M	3B
1390/12/28	2,186	2,185	2,296	2,218	(3.52)	2,414	5M	10B
1390/12/27	2,299	2,299	2,299	2,299	(5.0)	337	764K	2B
1390/12/24	2,430	2,263	2,430	2,420	4.54	9,081	12M	28B
1390/10/26	2,315	2,315	2,315	2,315	4.99	10,807	15M	34B
1390/10/25	2,207	2,111	2,207	2,205	4.90	6,229	9M	20B
1390/10/21	2,102	2,102	2,102	2,102	5.00	1,060	2M	4B
1390/10/20	2,002	2,002	2,002	2,002	4.98	622	1M	2B
1390/10/19	1,907	1,907	1,907	1,907	4.95	926	2M	4B
1390/10/18	1,769	1,769	1,836	1,817	3.89	3,547	4M	8B
1390/10/17	1,780	1,712	1,781	1,749	(2.94)	2,296	4M	7B
1390/10/14	1,798	1,760	1,850	1,802	1.12	2,418	3M	5B
1390/10/13	1,800	1,742	1,825	1,782	0.51	1,523	2M	4B
1390/10/12	1,790	1,729	1,861	1,773	(2.53)	7,703	8M	14B
1390/10/11	1,862	1,767	1,920	1,819	(2.2)	14,036	15M	28B
1390/10/10	1,861	1,750	1,861	1,860	4.91	1,542	8M	14B
1390/10/07	1,773	1,773	1,773	1,773	4.97	195	979K	2B
1390/10/06	1,639	1,603	1,718	1,689	3.18	2,765	15M	25B
1390/10/05	1,551	1,530	1,712	1,637	63.70	14,652	74M	121B