Name: پتروشیمی داراب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی داراب
داراب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/05/11	802	779	802	801	1.78	37	2M	1B
1405/05/10	786	786	788	787	(1.87)	35	897K	705M
1405/05/07	802	802	802	802	1.91	15	680K	545M
1405/04/29	787	780	787	787	1.94	39	3M	2B
1405/04/28	774	771	774	772	(1.78)	23	2M	1B
1405/04/27	786	786	790	786	(2.0)	14	2M	1B
1405/04/24	791	790	803	802	(0.5)	21	902K	715M
1405/04/23	792	791	813	806	(0.12)	43	4M	3B
1405/04/22	796	795	800	807	(0.49)	10	765K	611M
1405/04/21	815	800	817	811	(0.37)	37	2M	2B
1405/04/20	790	790	822	814	0.99	48	3M	3B
1405/04/17	807	778	807	806	1.77	42	3M	2B
1405/04/16	802	802	802	792	0.64	23	867K	695M
1405/04/15	787	787	787	787	1.94	37	2M	1B
1405/04/14	787	787	787	787	1.94	37	2M	1B
1405/04/13	787	787	787	787	1.94	37	2M	1B
1405/04/10	787	787	787	787	1.94	37	2M	1B
1405/04/09	787	787	787	787	1.94	16	573K	451M
1405/04/08	772	772	772	772	1.98	27	1M	842M
1405/04/07	744	744	758	757	1.75	53	2M	1B
1405/04/06	748	730	749	744	1.22	45	3M	3B
1405/04/03	743	737	743	735	0.82	49	1M	1B
1405/04/01	729	729	730	729	(1.88)	38	3M	2B
1405/03/31	744	743	744	743	(1.98)	45	5M	4B
1405/03/30	761	740	761	758	1.47	36	4M	3B
1405/03/27	751	751	751	747	1.36	22	2M	1B
1405/03/26	741	741	741	737	1.38	37	2M	2B
1405/03/25	730	730	730	727	1.54	39	2M	2B
1405/03/24	717	717	717	716	1.85	34	3M	2B
1405/03/23	706	706	706	703	1.44	15	2M	1B
1405/03/20	689	689	694	693	1.76	49	3M	2B
1405/03/19	661	661	687	681	1.04	16	922K	628M
1405/03/18	667	667	680	674	(0.88)	24	2M	1B
1405/03/17	660	660	682	680	1.64	41	3M	2B
1405/03/16	664	664	688	669	(1.04)	10	593K	397M
1405/03/13	676	664	676	676	1.96	57	6M	4B
1405/03/12	663	655	663	663	2.00	48	4M	2B
1405/03/11	650	650	650	650	1.88	24	2M	1B
1405/03/10	650	650	650	650	1.88	4	106K	69M
1405/03/09	638	637	638	638	1.92	41	7M	5B
1405/03/06	626	626	626	626	1.95	24	3M	2B
1405/03/05	626	626	626	626	1.95	24	3M	2B
1405/03/04	614	614	614	614	1.99	17	2M	1B
1405/03/03	602	602	602	602	1.86	23	1M	762M
1405/03/02	602	602	602	602	1.86	11	70K	42M
1405/02/30	602	602	602	602	1.86	16	486K	293M
1405/02/29	578	578	600	591	0.34	38	4M	2B
1404/12/09	600	600	600	600	1.87	3	85K	51M
1404/12/06	588	588	591	589	(1.67)	29	2M	1B
1404/12/05	588	588	606	599	(0.17)	10	1000K	598M
1404/12/04	603	603	603	600	1.35	23	1M	801M
1404/12/03	579	578	598	592	0.85	24	3M	2B
1404/12/02	583	581	583	587	(0.84)	22	953K	554M
1404/11/29	592	592	607	592	(1.99)	44	6M	3B
1404/11/28	601	600	611	604	(1.31)	44	5M	3B
1404/11/27	612	612	612	612	(1.92)	5	397K	243M
1404/11/26	624	624	624	624	(1.89)	12	991K	618M
1404/11/25	636	636	636	636	(1.85)	5	410K	261M
1404/11/21	645	641	656	648	0.47	17	652K	423M
1404/11/20	667	641	667	645	(1.38)	26	1M	699M
1404/11/19	654	654	654	654	(1.95)	16	671K	439M
1404/11/18	667	667	667	667	1.99	11	387K	258M
1404/10/21	669	669	680	669	(1.91)	20	716K	479M
1404/10/20	686	682	686	682	(1.87)	16	1M	720M
1404/10/17	716	691	716	695	(1.42)	42	4M	3B
1404/10/16	686	686	712	705	0.86	110	10M	7B
1404/10/15	703	679	703	699	1.30	45	3M	2B
1404/10/14	688	688	700	690	(1.71)	34	2M	1B
1404/10/10	700	700	724	702	(1.68)	41	3M	2B
1404/10/09	715	714	715	714	(1.92)	23	2M	1B
1404/10/08	723	723	730	728	1.53	79	5M	4B
1404/10/07	716	716	718	717	1.85	73	7M	5B
1404/10/06	682	682	705	704	1.73	66	6M	4B
1404/10/03	670	670	695	692	1.47	38	2M	1B
1404/10/02	695	679	700	682	(1.45)	29	2M	1B
1404/10/01	679	679	703	692	0.14	57	4M	3B
1404/09/30	691	690	691	691	1.92	67	10M	7B
1404/09/29	678	678	678	678	1.95	47	3M	2B
1404/09/26	649	649	669	665	1.37	47	3M	2B
1404/09/25	659	650	659	656	1.39	58	4M	3B
1404/09/24	648	642	648	647	1.73	32	3M	2B
1404/09/23	640	640	641	636	1.11	30	1M	796M
1404/09/22	633	614	633	629	1.29	47	2M	2B
1404/09/19	612	611	624	621	1.47	29	2M	1B
1404/09/18	612	607	631	612	(1.13)	93	12M	7B
1404/09/17	620	619	621	619	(1.9)	32	3M	2B
1404/09/16	640	625	640	631	0.48	21	1M	700M
1404/09/15	630	620	630	628	(0.48)	16	1M	896M
1404/09/12	625	625	643	631	(0.94)	33	2M	1B
1404/09/11	639	637	646	637	(1.85)	48	5M	3B
1404/09/10	648	648	657	649	(1.82)	22	3M	2B
1404/09/09	650	650	664	661	1.54	27	2M	1B
1404/09/08	649	648	651	651	1.88	27	3M	2B
1404/09/05	642	636	649	639	(1.39)	16	949K	607M
1404/09/04	649	647	660	648	(1.82)	31	4M	3B
1404/09/02	660	660	673	660	(1.93)	27	3M	2B
1404/09/01	674	673	674	673	(1.9)	16	2M	2B
1404/08/28	687	686	687	686	(2.0)	20	2M	2B
1404/08/27	706	680	706	700	1.01	36	2M	1B
1404/08/26	681	681	707	693	(0.14)	34	2M	2B
1404/08/25	693	693	698	694	(1.84)	22	1M	726M
1404/08/21	694	694	694	707	(0.14)	6	119K	83M
1404/08/20	699	695	699	708	(0.14)	11	280K	195M
1404/08/19	708	695	708	709	0.0	4	97K	68M
1404/08/18	709	709	709	709	0.0	1	1	709
1404/08/17	716	688	716	709	1.00	29	2M	1B
1404/08/14	707	682	707	702	1.15	27	2M	1B
1404/08/13	700	700	700	694	1.02	14	1M	861M
1404/08/12	696	696	696	687	0.59	6	730K	508M
1404/08/11	689	689	689	683	1.04	19	1M	914M
1404/08/10	675	675	676	676	1.96	30	3M	2B
1404/08/07	638	638	664	663	1.84	25	1M	788M
1404/08/06	630	630	654	651	1.40	26	2M	1B
1404/08/05	622	622	646	642	1.26	22	1M	829M
1404/08/04	642	630	643	634	(1.25)	37	2M	1B
1404/08/03	642	642	642	642	1.90	5	314K	202M
1404/07/30	629	629	638	630	(1.72)	21	2M	1B
1404/07/29	643	640	643	641	(1.84)	6	370K	237M
1404/07/28	662	645	669	653	(0.76)	10	607K	396M
1404/07/27	659	645	661	658	1.39	27	1M	674M
1404/07/26	656	633	656	649	0.78	30	2M	2B
1404/07/23	642	640	653	644	(1.38)	23	2M	1B
1404/07/22	653	643	653	653	1.87	31	2M	1B
1404/07/21	641	640	641	641	1.91	32	4M	3B
1404/07/20	631	621	631	629	1.62	19	2M	1B
1404/07/19	619	619	619	619	1.98	25	1M	910M
1404/07/16	600	599	601	607	(0.65)	31	6M	3B
1404/07/15	597	597	621	611	0.33	37	3M	2B
1404/07/14	610	598	610	609	0.0	14	216K	130M
1404/07/13	600	597	610	609	0.0	15	314K	188M
1404/07/12	598	598	619	609	0.33	38	3M	2B
1404/07/09	596	596	618	607	0.0	15	437K	267M
1404/07/08	596	596	596	607	(0.16)	14	792K	472M
1404/07/07	618	618	618	608	0.33	22	2M	1B
1404/07/06	595	595	617	606	0.17	42	5M	3B
1404/07/05	599	599	633	605	(2.89)	94	10M	6B
1404/07/02	611	611	611	623	0.0	3	300K	183M
1404/07/01	611	611	611	623	0.0	2	95K	58M
1404/06/31	611	611	611	623	0.0	6	359K	220M
1404/06/30	611	611	611	623	0.0	2	170K	104M
1404/06/29	611	611	611	623	0.0	1	82K	50M
1404/06/26	623	623	623	623	(3.86)	15	945K	589M
1404/06/25	636	636	636	648	0.0	2	160K	102M
1404/06/24	637	637	637	648	(0.15)	10	671K	427M
1404/06/23	637	637	637	649	(0.15)	28	1M	728M
1404/06/22	637	637	637	650	0.0	8	450K	287M
1404/06/18	637	637	637	650	0.0	3	240K	153M
1404/06/17	641	641	643	650	(0.61)	40	5M	3B
1404/06/16	641	641	641	654	0.0	7	449K	288M
1404/06/15	641	641	641	654	0.0	1	100K	64M
1404/06/12	641	641	641	654	0.0	3	550K	353M
1404/06/11	643	643	663	654	(0.3)	24	3M	2B
1404/06/09	645	645	645	656	(0.3)	33	2M	1B
1404/06/05	658	658	658	658	(3.94)	4	382K	251M
1404/06/01	672	672	672	685	0.0	1	106K	71M
1404/05/29	672	672	672	685	0.0	2	175K	118M
1404/05/28	672	672	672	685	0.0	1	75K	50M
1404/05/27	675	675	676	685	(0.44)	20	3M	2B
1404/05/26	675	675	675	688	0.0	2	80K	54M
1404/05/22	688	688	688	688	(3.91)	3	290K	200M
1404/05/13	716	716	716	716	(3.89)	6	477K	342M
1404/05/04	731	731	731	745	0.0	1	75K	55M
1404/05/01	716	716	716	745	0.0	3	215K	154M
1404/04/30	731	731	731	745	0.0	1	72K	53M
1404/04/29	731	731	731	745	0.0	3	75K	55M
1404/04/24	716	716	716	745	0.0	1	100K	72M
1404/04/23	731	731	731	745	0.0	2	240K	175M
1404/04/22	731	731	731	745	0.0	2	136K	100M
1404/04/21	731	731	731	745	0.0	4	139K	102M
1404/04/17	731	731	731	745	0.0	3	139K	102M
1404/04/16	718	718	718	745	(0.27)	7	832K	597M
1404/04/07	733	733	733	747	0.0	1	70K	51M
1404/03/21	756	745	758	747	0.27	24	2M	1B
1404/03/20	749	731	755	745	0.0	30	2M	2B
1404/03/19	731	731	731	745	0.0	2	68K	50M
1404/03/18	732	732	732	745	(0.13)	10	824K	603M
1404/03/17	759	734	759	746	0.0	9	330K	247M
1404/03/13	758	731	758	746	0.27	33	4M	3B
1404/03/12	758	758	758	744	0.0	9	114K	86M
1404/03/11	758	758	758	744	0.0	18	338K	256M
1404/03/10	758	758	758	744	0.0	15	410K	311M
1404/03/07	757	757	757	744	0.13	19	761K	576M
1404/03/06	754	750	755	743	0.27	27	2M	1B
1404/03/05	749	740	751	741	0.54	59	4M	3B
1404/03/04	751	724	752	737	(0.14)	24	2M	1B
1404/03/03	739	739	749	738	0.41	37	3M	3B
1404/02/31	743	721	743	735	0.0	6	248K	179M
1404/02/30	722	722	722	735	(0.14)	7	1M	823M
1404/02/29	749	723	749	736	0.0	10	953K	694M
1404/02/28	723	723	744	736	0.0	12	292K	212M
1404/02/27	723	723	730	736	(0.14)	17	784K	568M
1404/02/24	722	722	749	737	0.27	47	3M	2B
1404/02/23	747	747	748	735	0.14	28	682K	510M
1404/02/22	745	745	746	734	0.27	47	2M	2B
1404/02/21	744	721	745	732	0.14	34	2M	1B
1404/02/20	744	719	745	731	0.0	15	473K	347M
1404/02/17	713	713	741	731	0.55	108	5M	4B
1404/02/16	739	714	742	727	(0.14)	48	2M	2B
1404/02/15	743	715	743	728	(0.14)	34	1M	984M
1404/02/14	716	716	729	729	0.0	7	467K	339M
1404/02/13	742	714	742	729	0.14	34	1M	934M
1404/02/10	715	715	741	728	0.14	33	2M	1B
1404/02/09	713	713	715	727	0.0	12	396K	283M
1404/02/08	716	715	716	727	(0.27)	25	2M	2B
1404/02/07	716	716	717	729	(0.14)	53	938K	672M
1404/02/06	742	717	742	730	(0.14)	27	1M	843M
1404/02/03	719	719	728	731	(0.27)	40	2M	1B
1404/02/02	743	716	744	733	0.41	104	6M	5B
1404/02/01	723	718	735	730	(0.27)	60	3M	2B
1404/01/31	721	720	733	732	(0.27)	54	3M	2B
1404/01/30	722	722	734	734	(0.27)	45	2M	1B
1404/01/27	723	723	723	736	(0.14)	13	623K	450M
1404/01/26	724	724	728	737	(0.14)	15	523K	378M
1404/01/25	730	728	738	738	(0.54)	52	4M	3B
1404/01/24	730	730	740	742	(0.27)	53	3M	2B
1404/01/20	731	731	731	744	(0.13)	19	729K	533M
1404/01/19	732	732	738	745	(0.13)	20	821K	603M
1404/01/18	732	732	732	746	0.0	5	366K	268M
1404/01/17	733	732	733	746	0.0	3	138K	101M
1404/01/16	759	733	759	746	(0.13)	34	2M	2B
1404/01/10	733	733	733	747	0.0	10	172K	126M
1404/01/09	760	733	760	747	0.0	24	825K	616M
1404/01/06	734	734	734	747	(0.13)	20	871K	639M
1404/01/05	757	733	761	748	0.13	28	1M	1B
1403/12/28	733	733	733	747	0.0	15	335K	246M
1403/12/27	748	730	758	747	0.40	84	5M	4B
1403/12/26	730	730	730	744	0.0	10	382K	278M
1403/12/25	737	737	740	744	(1.06)	89	7M	5B
1403/12/22	724	724	725	752	(0.27)	28	700K	507M
1403/12/20	740	740	740	754	(0.13)	14	600K	444M
1403/12/19	740	740	740	755	0.0	2	70K	52M
1403/12/14	728	728	728	755	(0.4)	37	1M	1B
1403/12/13	743	743	743	758	0.0	7	221K	164M
1403/12/11	743	743	743	758	0.0	6	400K	297M
1403/12/08	743	743	743	758	0.0	1	22K	17M
1403/12/07	744	744	744	758	(0.13)	25	914K	680M
1403/12/06	748	748	750	759	(0.52)	75	4M	3B
1403/12/05	748	748	748	763	0.0	5	137K	102M
1403/12/04	736	736	736	763	(0.39)	24	1M	1B
1403/12/01	751	751	751	766	0.0	5	266K	200M
1403/11/30	751	751	751	766	0.0	1	67K	50M
1403/11/29	751	751	751	766	0.0	1	70K	53M
1403/11/28	751	751	751	766	0.0	2	67K	50M
1403/11/27	751	751	751	766	0.0	6	270K	203M
1403/11/21	748	748	749	766	(1.67)	111	5M	4B
1403/11/17	764	764	764	779	0.0	2	200K	153M
1403/11/16	764	764	764	779	0.0	9	332K	254M
1403/11/15	764	764	764	779	0.0	3	196K	150M
1403/11/14	765	765	765	779	(0.13)	6	566K	433M
1403/11/13	766	766	766	780	(0.13)	13	866K	663M
1403/11/10	771	770	780	781	(0.51)	86	4M	3B
1403/11/08	770	770	790	785	0.0	11	494K	385M
1403/10/22	782	782	810	799	0.50	106	4M	3B
1403/10/19	806	782	807	795	0.38	93	3M	3B
1403/10/18	805	805	805	792	0.25	34	2M	1B
1403/10/11	799	776	799	790	(0.13)	31	1M	852M
1403/10/10	781	778	781	791	(0.25)	43	2M	2B
1403/10/09	805	790	805	793	0.13	48	2M	1B
1403/10/08	800	785	805	792	0.25	62	2M	2B
1403/10/05	804	778	804	790	0.0	33	1M	844M
1403/10/04	778	778	805	790	0.0	74	3M	3B
1403/10/03	776	776	800	790	0.0	39	1M	936M
1403/10/02	781	778	791	790	(0.38)	51	3M	2B
1403/10/01	795	778	803	793	0.0	50	2M	2B
1403/09/28	779	779	795	793	(0.13)	29	551K	431M
1403/09/27	785	783	787	794	(0.5)	72	4M	3B
1403/09/26	785	785	811	798	0.25	76	4M	3B
1403/09/25	806	800	806	796	0.63	96	5M	4B
1403/09/24	804	804	804	791	0.25	47	2M	2B
1403/09/21	801	772	801	789	0.38	81	4M	3B
1403/09/20	797	796	797	786	0.51	68	3M	3B
1403/09/19	764	764	793	782	0.51	72	4M	3B
1403/09/18	766	766	788	778	(0.38)	60	3M	2B
1403/09/17	768	768	773	781	(0.26)	33	2M	1B
1403/09/14	780	780	797	783	0.13	47	2M	2B
1403/09/13	776	767	795	782	0.26	70	3M	3B
1403/09/12	765	763	790	780	0.26	137	7M	6B
1403/09/11	765	765	765	778	(0.26)	20	1M	1B
1403/09/10	790	766	790	780	(0.13)	26	1M	1B
1403/09/07	795	767	795	781	(0.13)	27	1M	1B
1403/09/06	797	767	797	782	0.0	49	3M	2B
1403/09/05	795	786	795	782	0.26	33	2M	1B
1403/09/04	775	775	794	780	0.13	40	2M	1B
1403/09/03	764	764	791	779	0.0	22	497K	388M
1403/08/30	765	765	767	779	0.0	9	205K	157M
1403/08/29	797	767	797	779	(0.38)	56	3M	3B
1403/08/28	791	774	795	782	0.26	68	2M	2B
1403/08/27	766	766	767	780	(0.13)	29	1M	997M
1403/08/26	768	763	793	781	0.39	145	6M	5B
1403/08/23	767	767	782	778	(0.51)	69	4M	3B
1403/08/22	773	773	773	782	(0.76)	119	5M	4B
1403/08/21	774	774	774	788	(0.13)	9	1M	929M
1403/08/14	761	761	761	789	(0.38)	36	1M	992M
1403/08/13	777	777	777	792	0.0	1	100K	78M
1403/08/12	778	778	778	792	(0.13)	18	654K	509M
1403/08/07	778	778	778	793	0.0	1	65K	51M
1403/08/06	780	780	783	793	(0.25)	31	2M	1B
1403/08/05	782	782	782	795	(0.25)	34	2M	1B
1403/08/02	782	782	782	797	0.0	1	75K	59M
1403/08/01	782	782	782	797	0.0	3	217K	169M
1403/07/30	783	783	783	797	(0.13)	27	770K	603M
1403/07/29	767	767	767	798	0.0	2	131K	101M
1403/07/28	783	783	783	798	0.0	7	300K	235M
1403/07/25	783	783	783	798	0.0	3	70K	55M
1403/07/22	783	783	783	798	0.0	3	83K	65M
1403/07/21	784	784	790	798	(0.13)	19	776K	609M
1403/07/18	792	792	792	799	0.0	8	177K	140M
1403/07/11	792	792	792	799	0.0	1	20K	16M
1403/07/10	792	792	799	799	0.0	17	649K	514M
1403/07/09	792	792	792	799	0.0	13	176K	139M
1403/07/08	792	792	792	799	0.0	5	267K	211M
1403/07/07	792	792	792	799	0.0	4	220K	174M
1403/07/04	785	785	795	799	(0.13)	23	774K	612M
1403/07/03	787	786	805	800	(0.25)	49	2M	2B
1403/07/02	807	788	811	802	(0.12)	33	1M	1B
1403/07/01	812	787	812	803	0.0	7	243K	193M
1403/06/28	789	789	790	803	(0.25)	26	1M	1B
1403/06/27	819	789	819	805	0.0	13	436K	348M
1403/06/26	789	789	789	805	0.0	6	169K	133M
1403/06/24	790	790	790	805	(0.12)	13	719K	568M
1403/06/21	790	790	790	806	0.0	9	326K	258M
1403/06/20	791	791	793	806	(0.12)	16	667K	528M
1403/06/19	800	792	800	807	(0.12)	9	478K	379M
1403/06/18	782	782	827	808	(0.74)	54	3M	2B
1403/06/17	798	798	798	814	0.0	1	65K	52M
1403/06/13	798	798	798	814	0.0	8	347K	277M
1403/06/11	799	799	799	814	(0.12)	7	413K	330M
1403/06/10	801	801	801	815	(0.24)	22	2M	1B
1403/06/07	801	801	801	817	0.0	1	62K	50M
1403/06/06	803	803	803	817	(0.24)	17	1M	1B
1403/06/05	803	803	803	819	0.0	1	100K	80M
1403/06/03	804	804	804	819	(0.12)	10	700K	563M
1403/05/30	804	804	804	820	0.0	2	96K	77M
1403/05/29	804	804	804	820	0.0	6	104K	84M
1403/05/28	805	805	805	820	(0.12)	12	678K	546M
1403/05/27	805	805	805	821	0.0	8	269K	216M
1403/05/24	813	813	813	821	0.0	6	171K	139M
1403/05/23	813	813	813	821	0.0	12	383K	311M
1403/05/22	813	813	813	821	0.0	3	215K	175M
1403/05/21	828	813	828	821	0.0	12	572K	467M
1403/05/20	829	813	829	821	0.0	9	361K	297M
1403/05/16	828	813	829	821	0.0	35	1M	1B
1403/05/15	827	811	827	821	0.24	37	3M	3B
1403/05/14	809	809	825	819	0.24	61	3M	2B
1403/05/13	803	803	803	817	(0.24)	25	2M	1B
1403/05/10	828	805	828	819	(0.24)	21	1M	1B
1403/05/09	808	808	809	821	(0.36)	36	2M	2B
1403/05/08	808	808	808	824	0.0	11	357K	289M
1403/05/06	808	808	808	824	0.0	6	295K	239M
1403/05/03	820	809	820	824	(0.12)	23	1M	903M
1403/05/02	811	810	827	825	(0.12)	20	1M	897M
1403/05/01	811	811	811	826	0.0	6	262K	213M
1403/04/31	811	811	835	826	(0.12)	20	495K	403M
1403/04/30	811	811	811	827	0.0	2	62K	50M
1403/04/27	795	795	839	827	(0.12)	26	976K	791M
1403/04/24	813	813	813	828	(0.12)	11	675K	549M
1403/04/23	813	813	813	829	0.0	1	62K	50M
1403/04/19	814	814	814	829	(0.12)	11	683K	556M
1403/04/18	816	816	816	830	(0.24)	20	1M	1B
1403/04/17	850	819	850	832	(0.36)	40	2M	2B
1403/04/16	843	830	849	835	0.24	42	2M	2B
1403/04/13	818	817	818	833	0.0	13	377K	308M
1403/04/12	840	818	843	833	(0.12)	22	864K	712M
1403/04/11	818	818	818	834	0.0	2	62K	50M
1403/04/10	818	818	818	834	0.0	3	59K	48M
1403/04/09	818	818	818	834	0.0	12	135K	111M
1403/04/06	819	819	821	834	(0.12)	16	530K	434M
1403/04/04	821	821	823	835	(0.24)	32	2M	2B
1403/04/02	822	822	822	837	(0.12)	18	900K	740M
1403/03/30	822	822	822	838	0.0	5	142K	116M
1403/03/27	822	822	822	838	0.0	1	85K	70M
1403/03/22	823	823	823	838	0.0	5	115K	95M
1403/03/21	824	824	824	838	(0.24)	29	2M	1B
1403/03/19	824	824	824	840	0.0	5	270K	222M
1403/03/16	824	824	824	840	0.0	1	66K	55M
1403/03/13	824	824	824	840	0.0	2	121K	100M
1403/03/12	825	825	825	840	(0.12)	11	564K	465M
1403/03/09	844	826	844	841	(0.12)	21	603K	499M
1403/03/08	827	827	831	842	(0.12)	27	1M	899M
1403/03/07	828	828	828	843	(0.12)	6	447K	370M
1403/03/06	828	828	828	844	0.0	1	20K	17M
1403/03/05	843	828	843	844	0.0	15	354K	294M
1403/03/01	829	829	829	844	(0.12)	5	398K	330M
1403/02/30	831	830	831	845	(0.12)	12	581K	482M
1403/02/29	832	832	844	846	(0.24)	31	2M	1B
1403/02/26	832	832	844	848	0.0	16	387K	325M
1403/02/25	832	832	832	848	0.0	16	352K	293M
1403/02/24	833	833	839	848	(0.12)	12	634K	529M
1403/02/23	833	833	850	849	(0.12)	14	517K	431M
1403/02/22	834	834	854	850	(0.12)	34	2M	1B
1403/02/19	855	835	855	851	(0.12)	17	826K	693M
1403/02/18	836	836	849	852	(0.12)	14	591K	496M
1403/02/17	837	837	840	853	(0.12)	25	979K	820M
1403/02/16	839	839	845	854	(0.23)	29	1M	968M
1403/02/12	840	840	840	856	(0.12)	13	406K	341M
1403/02/11	844	842	859	857	0.0	16	477K	403M
1403/02/10	841	841	846	857	(0.12)	24	743K	626M
1403/02/09	845	843	846	858	(0.23)	30	1M	1B
1403/02/08	846	845	860	860	0.0	38	527K	450M
1403/02/05	845	845	855	860	0.0	11	166K	142M
1403/02/04	873	845	875	860	(0.12)	46	2M	2B
1403/02/03	846	846	871	861	(0.12)	38	2M	1B
1403/02/02	849	847	872	862	(0.23)	70	3M	2B
1403/02/01	850	850	877	864	(0.23)	43	2M	2B
1403/01/29	858	858	860	866	0.0	12	476K	409M
1403/01/28	858	858	858	866	0.0	1	879	754K
1403/01/27	858	858	874	866	0.0	31	1M	1B
1403/01/26	858	858	858	866	0.0	7	384K	329M
1403/01/25	852	850	852	866	(0.12)	25	675K	574M
1403/01/21	853	852	859	867	(0.23)	27	1M	1B
1403/01/20	860	854	878	869	(0.23)	42	2M	2B
1403/01/19	860	855	860	871	(0.11)	26	972K	833M
1403/01/18	859	857	890	872	(0.23)	51	2M	2B
1403/01/15	860	858	861	874	0.0	14	248K	213M
1403/01/14	857	857	891	874	0.0	69	2M	2B
1403/01/11	860	860	874	874	(0.11)	26	1M	956M
1403/01/08	856	856	888	875	0.46	86	3M	3B
1403/01/07	862	862	885	871	0.0	15	478K	419M
1403/01/06	881	872	881	871	0.81	93	5M	4B
1403/01/05	871	863	879	864	0.23	54	2M	2B
1402/12/28	846	846	868	862	(0.12)	34	1M	1B
1402/12/27	848	848	860	863	(0.23)	58	2M	1B
1402/12/26	850	849	851	865	(0.12)	21	825K	701M
1402/12/23	850	850	856	866	(0.12)	20	750K	637M
1402/12/22	853	853	855	867	(0.34)	48	2M	2B
1402/12/21	889	855	889	870	(0.23)	45	2M	1B
1402/11/24	866	865	885	879	(0.34)	41	2M	2B
1402/11/23	889	866	899	882	(0.11)	25	983K	858M
1402/11/21	867	867	890	883	(0.11)	39	1M	1B
1402/11/18	888	868	889	884	(0.11)	31	910K	798M
1402/11/17	889	869	889	885	0.0	24	482K	423M
1402/11/16	869	869	896	885	(0.11)	26	704K	615M
1402/11/15	881	875	894	886	0.0	16	481K	426M
1402/11/14	880	865	899	886	0.45	124	5M	5B
1402/11/11	867	867	870	882	(0.23)	37	1M	1B
1402/11/10	869	869	869	884	(0.23)	22	1M	1B
1402/11/09	871	871	872	886	(0.23)	36	1M	1B
1402/11/08	872	872	880	888	(0.11)	26	966K	844M
1402/11/04	873	866	877	889	(0.34)	60	3M	2B
1402/11/03	875	873	878	892	(0.78)	96	6M	5B
1402/11/02	880	876	889	899	(0.33)	57	3M	3B
1402/11/01	878	877	901	902	(0.22)	70	3M	2B
1402/10/30	881	878	883	904	(0.11)	35	1M	1B
1402/10/27	883	883	888	905	(0.11)	32	1M	934M
1402/10/26	881	881	900	906	(0.11)	33	1M	1B
1402/10/25	906	884	906	907	0.0	33	685K	611M
1402/10/24	886	884	899	907	(0.22)	54	2M	2B
1402/10/23	886	883	912	909	(0.11)	42	2M	2B
1402/10/20	900	889	908	910	(0.22)	48	2M	2B
1402/10/19	912	900	913	912	0.0	16	667K	605M
1402/10/18	900	900	912	912	0.0	22	1M	1B
1402/10/17	893	891	910	912	(0.11)	28	895K	800M
1402/10/16	939	888	939	913	0.0	37	1M	1B
1402/10/13	887	887	909	913	(0.11)	44	2M	1B
1402/10/12	900	889	901	914	(0.22)	46	2M	2B
1402/10/11	906	895	910	916	(0.11)	35	1M	1B
1402/10/10	912	895	915	917	(0.11)	43	2M	2B
1402/10/09	928	899	929	918	(0.86)	157	8M	7B
1402/10/06	919	906	920	926	(0.11)	46	1M	956M
1402/10/05	910	903	920	927	(0.32)	80	3M	3B
1402/10/04	932	910	932	930	(0.21)	50	2M	2B
1402/10/03	926	919	939	932	0.0	37	1M	1B
1402/10/02	926	925	939	932	0.0	41	1M	1B
1402/09/29	955	932	955	932	0.0	25	828K	777M
1402/09/28	938	916	950	932	0.0	59	3M	2B
1402/09/27	950	920	957	932	0.22	136	7M	6B
1402/09/25	908	908	949	930	0.22	61	3M	3B
1402/09/22	906	906	935	928	(0.11)	57	4M	4B
1402/09/21	913	907	920	929	(0.32)	63	3M	3B
1402/09/20	910	910	933	932	(0.11)	44	2M	2B
1402/09/19	911	911	920	933	(0.11)	26	980K	897M
1402/09/18	909	909	935	934	(0.21)	51	2M	2B
1402/09/15	921	921	944	936	(0.11)	35	1M	1B
1402/09/14	961	922	961	937	(0.11)	70	3M	2B
1402/09/13	939	931	959	938	0.11	61	2M	2B
1402/09/12	930	927	958	937	0.0	52	3M	2B
1402/09/11	950	948	957	937	0.75	155	6M	6B
1402/09/08	907	906	951	930	(0.32)	142	5M	5B
1402/09/07	917	908	917	933	(0.32)	63	2M	2B
1402/09/06	912	911	918	936	(0.32)	59	2M	2B
1402/09/05	918	918	918	939	(0.74)	178	5M	5B
1402/09/04	930	923	935	946	(0.53)	95	4M	4B
1402/09/01	953	928	953	951	(0.11)	44	1M	1B
1402/08/30	950	930	953	952	0.0	16	471K	443M
1402/08/29	951	927	953	952	0.0	38	1M	989M
1402/08/28	924	924	958	952	0.0	41	825K	780M
1402/08/27	952	925	970	952	(0.1)	48	3M	2B
1402/08/24	949	927	950	953	(0.21)	30	1M	1B
1402/08/23	932	929	942	955	(0.21)	38	2M	2B
1402/08/22	970	935	970	957	(0.1)	36	2M	2B
1402/08/21	940	933	950	958	(0.21)	48	2M	2B
1402/08/20	935	935	963	960	(0.1)	37	1M	1B
1402/08/17	942	942	977	961	0.0	45	1M	1B
1402/08/16	953	940	966	961	(0.1)	87	3M	3B
1402/08/15	938	938	950	962	(0.41)	60	3M	3B
1402/08/14	939	939	941	966	(0.21)	41	1M	1B
1402/08/13	979	941	979	968	(0.21)	57	2M	2B
1402/08/10	944	944	944	970	(0.31)	35	2M	2B
1402/08/09	946	945	956	973	(0.1)	33	1M	1B
1402/08/08	948	948	958	974	(0.31)	55	2M	2B
1402/08/07	953	953	954	977	(0.51)	65	4M	3B
1402/08/06	953	953	953	982	0.0	5	310K	295M
1402/08/03	970	955	970	982	(0.2)	39	1M	1B
1402/08/02	964	964	991	984	(0.91)	98	7M	7B
1402/08/01	969	966	990	993	(0.2)	27	1M	1B
1402/07/30	967	967	984	995	(0.1)	32	1M	1B
1402/07/29	970	969	982	996	(0.2)	39	2M	2B
1402/07/26	970	970	990	998	(0.2)	40	1M	1B
1402/07/25	974	974	978	1,000	(0.4)	55	2M	2B
1402/07/24	975	975	1,000	1,004	(0.1)	41	1M	1B
1402/07/23	979	977	990	1,005	(0.2)	28	1M	1B
1402/07/22	979	979	999	1,007	(0.2)	28	1M	1B
1402/07/19	984	983	998	1,009	(0.3)	44	2M	2B
1402/07/18	1,010	983	1,010	1,012	(0.1)	30	1M	1B
1402/07/17	985	985	1,016	1,013	(0.2)	47	2M	2B
1402/07/16	993	987	995	1,015	(0.2)	28	1M	1B
1402/07/15	1,013	1,002	1,029	1,017	0.0	59	2M	2B
1402/07/12	994	994	1,011	1,017	(0.2)	60	3M	3B
1402/07/10	994	993	1,010	1,019	(0.39)	57	3M	3B
1402/07/09	996	996	1,025	1,023	(0.29)	50	2M	2B
1402/07/08	1,012	1,004	1,012	1,026	(0.87)	105	6M	6B
1402/07/05	1,010	1,009	1,049	1,035	(0.1)	63	2M	2B
1402/07/04	1,005	1,005	1,047	1,036	0.0	45	1M	1B
1402/07/03	1,062	1,027	1,062	1,036	0.39	140	6M	6B
1402/07/01	1,047	1,020	1,047	1,032	1.47	170	10M	10B
1402/06/29	1,045	1,045	1,045	1,017	0.20	37	1M	1B
1402/06/28	1,039	1,039	1,039	1,015	0.59	63	4M	4B
1402/06/27	1,033	1,030	1,033	1,009	0.60	110	4M	4B
1402/06/26	974	974	1,025	1,003	0.70	219	10M	10B
1402/06/22	1,005	971	1,005	996	(0.1)	47	2M	2B
1402/06/21	975	973	995	997	(0.2)	59	3M	3B
1402/06/20	980	972	999	999	(0.3)	76	3M	3B
1402/06/19	980	980	1,010	1,002	(0.2)	64	2M	2B
1402/06/18	980	980	1,010	1,004	(0.1)	49	2M	2B
1402/06/14	1,019	1,000	1,030	1,005	0.10	85	3M	3B
1402/06/13	1,000	991	1,019	1,004	0.10	100	5M	5B
1402/06/12	1,004	1,001	1,020	1,003	0.10	97	3M	3B
1402/06/11	1,020	1,000	1,029	1,002	0.10	66	3M	3B
1402/06/08	971	971	1,020	1,001	0.30	138	5M	5B
1402/06/07	1,010	973	1,024	998	(0.5)	110	6M	5B
1402/06/06	977	977	1,020	1,003	(0.1)	153	6M	6B
1402/06/05	1,010	978	1,027	1,004	(0.4)	145	7M	7B
1402/06/04	978	978	1,036	1,008	0.20	113	4M	4B
1402/06/01	984	984	1,011	1,006	(0.79)	107	5M	5B
1402/05/31	985	985	985	1,014	(0.1)	8	362K	356M
1402/05/30	988	988	992	1,015	(0.29)	37	2M	2B
1402/05/29	1,000	994	1,000	1,018	(0.59)	66	4M	4B
1402/05/28	1,001	1,000	1,001	1,024	(0.58)	89	4M	4B
1402/05/25	1,008	1,007	1,019	1,030	(0.77)	114	5M	5B
1402/05/24	1,019	1,017	1,036	1,038	(0.95)	135	6M	6B
1402/05/23	1,049	1,026	1,057	1,048	(0.85)	178	8M	8B
1402/05/22	1,060	1,014	1,073	1,057	1.44	330	18M	19B
1402/05/21	1,002	1,000	1,060	1,042	1.17	480	24M	24B
1402/05/18	1,007	999	1,050	1,030	0.29	206	14M	14B
1402/05/17	1,020	1,009	1,025	1,027	(1.25)	187	8M	8B
1402/05/16	1,079	1,018	1,079	1,040	(0.86)	163	7M	7B
1402/05/15	1,041	1,037	1,083	1,049	(1.87)	268	14M	14B
1402/05/14	1,077	1,051	1,077	1,069	(1.29)	180	9M	9B
1402/05/10	1,077	1,077	1,095	1,083	(2.43)	301	16M	17B
1402/05/09	1,088	1,085	1,100	1,110	(0.72)	85	4M	5B
1402/05/08	1,159	1,094	1,160	1,118	(0.8)	422	17M	19B
1402/05/07	1,134	1,085	1,134	1,127	2.36	380	23M	26B
1402/05/04	1,125	1,125	1,125	1,101	0.73	87	4M	5B
1402/05/03	1,107	1,081	1,107	1,093	1.67	221	10M	11B
1402/05/02	1,067	1,067	1,115	1,075	(2.27)	1,196	62M	66B
1402/05/01	1,100	1,100	1,100	1,100	(2.91)	7	395K	435M
1402/04/31	1,133	1,133	1,133	1,133	(3.0)	2	145K	164M
1402/04/28	1,168	1,168	1,168	1,168	(2.99)	17	909K	1B
1402/04/27	1,204	1,204	1,204	1,204	(2.98)	14	815K	982M
1402/04/26	1,241	1,241	1,241	1,241	(2.97)	1	41K	51M
1402/04/25	1,279	1,279	1,279	1,279	(2.96)	2	79K	101M
1402/04/20	1,318	1,318	1,318	1,318	(2.95)	2	88K	116M
1402/04/19	1,358	1,358	1,358	1,358	(2.93)	1	37K	50M
1402/04/18	1,399	1,399	1,399	1,399	(2.98)	5	187K	262M
1402/04/17	1,400	1,400	1,400	1,442	(0.07)	6	313K	438M
1402/04/14	1,378	1,378	1,378	1,443	(0.48)	23	1M	2B
1402/04/13	1,409	1,409	1,409	1,450	(0.14)	12	599K	844M
1402/04/12	1,410	1,410	1,410	1,452	(0.07)	8	324K	457M
1402/04/11	1,410	1,410	1,410	1,453	0.0	4	128K	180M
1402/04/10	1,411	1,411	1,411	1,453	(0.07)	8	316K	446M
1402/04/07	1,411	1,411	1,411	1,454	0.0	3	86K	121M
1402/04/06	1,383	1,383	1,383	1,454	(0.07)	3	227K	314M
1402/04/05	1,413	1,413	1,413	1,455	(0.07)	4	184K	260M
1402/04/04	1,414	1,414	1,414	1,456	(0.07)	5	192K	271M
1402/04/03	1,414	1,414	1,414	1,457	0.0	3	116K	164M
1402/03/31	1,414	1,414	1,414	1,457	0.0	1	36K	51M
1402/03/30	1,415	1,415	1,415	1,457	(0.07)	3	162K	229M
1402/03/29	1,389	1,389	1,389	1,458	(0.27)	18	813K	1B
1402/03/28	1,419	1,419	1,419	1,462	0.0	2	136K	193M
1402/03/27	1,420	1,420	1,420	1,462	(0.07)	8	382K	542M
1402/03/24	1,422	1,422	1,422	1,463	(0.14)	11	620K	882M
1402/03/23	1,423	1,423	1,423	1,465	(0.14)	12	674K	959M
1402/03/22	1,425	1,425	1,425	1,467	(0.14)	10	543K	773M
1402/03/21	1,436	1,436	1,436	1,469	(0.74)	67	4M	5B
1402/03/20	1,488	1,410	1,488	1,480	2.42	554	34M	51B
1402/03/17	1,482	1,482	1,482	1,445	0.42	43	2M	3B
1402/03/16	1,475	1,475	1,475	1,439	0.42	58	2M	3B
1402/03/13	1,467	1,467	1,467	1,433	0.56	55	3M	4B
1402/03/10	1,458	1,458	1,458	1,425	0.64	71	3M	4B
1402/03/09	1,450	1,450	1,450	1,416	0.57	63	3M	4B
1402/03/08	1,447	1,447	1,447	1,408	0.21	32	994K	1B
1402/03/07	1,440	1,440	1,440	1,405	0.43	61	2M	3B
1402/03/06	1,421	1,421	1,421	1,399	1.38	116	7M	10B
1402/03/03	1,417	1,417	1,417	1,380	0.29	49	1M	2B
1402/03/02	1,413	1,413	1,413	1,376	0.29	45	1M	2B
1402/03/01	1,405	1,405	1,405	1,372	0.51	55	3M	4B
1402/02/31	1,399	1,399	1,399	1,365	0.44	60	2M	3B
1402/02/30	1,393	1,393	1,393	1,359	0.44	70	2M	3B
1402/02/27	1,383	1,383	1,383	1,353	0.74	75	4M	5B
1402/02/25	1,378	1,378	1,378	1,343	0.37	58	2M	3B
1402/02/24	1,365	1,365	1,365	1,338	0.90	97	5M	6B
1402/02/23	1,351	1,351	1,351	1,326	1.07	128	5M	7B
1402/02/20	1,312	1,300	1,312	1,312	2.98	300	18M	23B
1402/02/19	1,283	1,216	1,284	1,274	2.17	305	15M	19B
1402/02/18	1,266	1,194	1,266	1,247	1.38	1,278	68M	85B
1402/02/17	1,248	1,248	1,248	1,230	1.49	189	8M	10B
1402/02/16	1,244	1,244	1,244	1,212	0.33	71	2M	3B
1402/02/13	1,239	1,239	1,239	1,208	0.42	80	3M	3B
1402/02/12	1,234	1,234	1,234	1,203	0.33	61	2M	2B
1402/02/11	1,230	1,230	1,230	1,199	0.33	61	2M	3B
1402/02/10	1,226	1,226	1,226	1,195	0.34	69	2M	3B
1402/02/09	1,221	1,221	1,221	1,191	0.42	60	2M	3B
1402/02/06	1,218	1,218	1,218	1,186	0.25	50	2M	2B
1402/02/05	1,214	1,214	1,214	1,183	0.34	72	2M	3B
1402/02/04	1,194	1,194	1,194	1,179	1.64	190	10M	11B
1402/01/30	1,183	1,183	1,183	1,160	0.96	113	6M	7B
1402/01/29	1,178	1,178	1,178	1,149	0.44	78	2M	3B
1402/01/28	1,173	1,173	1,173	1,144	0.44	60	3M	3B
1402/01/27	1,161	1,161	1,161	1,139	0.98	119	6M	7B
1402/01/26	1,154	1,154	1,154	1,128	0.62	98	4M	4B
1402/01/22	1,139	1,139	1,139	1,121	1.36	163	8M	10B
1402/01/21	1,125	1,090	1,125	1,106	1.19	238	9M	10B
1402/01/20	1,117	1,117	1,117	1,093	0.74	139	4M	5B
1402/01/19	1,107	1,107	1,107	1,085	0.93	161	6M	7B
1402/01/16	1,078	1,017	1,078	1,075	2.67	332	18M	19B
1402/01/15	1,068	1,068	1,068	1,047	0.96	141	7M	7B
1402/01/14	1,060	1,032	1,060	1,037	0.68	146	5M	6B
1402/01/09	1,055	1,055	1,055	1,030	0.49	86	3M	4B
1402/01/08	1,052	1,052	1,052	1,025	0.29	70	2M	2B
1402/01/06	1,037	977	1,037	1,011	0.40	56	3M	3B
1402/01/05	1,031	1,031	1,031	1,007	0.60	96	4M	4B
1401/12/28	1,026	1,026	1,026	1,001	0.40	93	3M	3B
1401/12/27	1,018	1,018	1,018	997	0.81	102	5M	5B
1401/12/24	999	999	1,012	989	0.61	103	4M	4B
1401/12/23	977	960	996	983	(0.41)	277	8M	8B
1401/12/22	977	977	997	987	0.0	201	6M	6B
1401/12/21	974	974	999	987	0.20	205	9M	9B
1401/12/20	966	966	1,005	985	0.51	128	6M	6B
1401/12/16	1,000	980	1,000	980	0.41	157	6M	6B
1401/12/15	978	955	989	976	0.0	107	4M	4B
1401/12/14	1,005	947	1,005	976	0.0	255	10M	10B
1401/12/13	986	959	986	976	1.88	257	14M	14B
1401/12/10	930	930	983	958	0.31	157	8M	8B
1401/12/09	930	930	960	955	(0.21)	91	3M	3B
1401/12/08	941	933	961	957	0.0	71	2M	2B
1401/12/07	976	945	976	957	0.95	199	8M	8B
1401/12/06	925	925	964	948	1.28	262	11M	11B
1401/12/03	921	921	949	936	0.0	65	3M	2B
1401/12/02	932	930	950	936	0.0	95	3M	3B
1401/12/01	907	907	962	936	0.11	133	5M	5B
1401/11/30	912	912	920	935	(0.53)	90	4M	4B
1401/11/26	938	919	938	940	(0.74)	112	5M	5B
1401/11/25	930	923	930	947	(0.42)	78	3M	3B
1401/11/24	930	928	950	951	(0.52)	102	4M	4B
1401/11/23	934	933	960	956	(0.42)	89	3M	3B
1401/11/19	942	940	960	960	(0.31)	75	3M	3B
1401/11/18	940	940	969	963	0.0	59	2M	2B
1401/11/17	976	937	976	963	(0.21)	62	2M	2B
1401/11/16	987	933	987	965	0.63	218	8M	8B
1401/11/12	967	945	977	959	1.05	194	8M	8B
1401/11/11	933	931	970	949	(1.04)	246	11M	10B
1401/11/10	970	938	970	959	(0.72)	135	6M	5B
1401/11/09	942	942	960	966	(0.51)	106	4M	4B
1401/11/08	960	949	964	971	(0.72)	135	6M	5B
1401/11/05	1,030	975	1,030	978	(2.69)	409	10M	10B
1401/11/04	1,002	998	1,034	1,005	(2.24)	418	8M	8B
1401/11/03	1,016	1,008	1,051	1,028	(0.96)	324	5M	6B
1401/11/02	1,033	1,032	1,081	1,038	(2.35)	502	10M	10B
1401/11/01	1,116	1,052	1,116	1,063	(1.94)	484	11M	12B
1401/10/28	1,100	1,039	1,100	1,084	1.50	584	13M	14B
1401/10/27	1,089	1,089	1,089	1,068	0.95	140	3M	3B
1401/10/26	1,081	1,081	1,081	1,058	0.76	132	2M	3B
1401/10/24	1,060	1,050	1,060	1,050	1.94	263	6M	7B
1401/10/21	1,013	1,008	1,032	1,030	2.79	361	12M	13B
1401/10/20	998	998	1,008	1,002	2.35	263	8M	8B
1401/10/19	994	966	996	979	0.51	287	7M	7B
1401/10/18	990	966	990	974	0.93	263	6M	6B
1401/10/17	980	958	980	965	(1.73)	501	11M	11B
1401/10/14	967	966	995	982	(0.2)	191	3M	3B
1401/10/13	1,000	950	1,000	984	1.34	366	9M	9B
1401/10/12	959	926	972	971	2.86	434	18M	18B
1401/10/11	934	928	957	944	(0.32)	291	7M	7B
1401/10/10	960	934	963	947	(1.56)	340	8M	8B
1401/10/07	959	927	968	962	2.34	595	21M	20B
1401/10/05	967	939	967	940	(2.89)	796	26M	25B
1401/10/04	978	926	978	968	1.89	533	14M	13B
1401/10/03	973	973	973	950	0.53	82	2M	2B
1401/09/30	962	962	963	945	1.07	107	4M	4B
1401/09/29	935	896	946	935	1.74	447	15M	14B
1401/09/28	921	906	921	919	2.68	651	21M	19B
1401/09/27	912	912	912	895	1.02	95	4M	3B
1401/09/26	905	905	905	886	0.80	96	3M	3B
1401/09/23	877	877	896	879	1.03	133	4M	4B
1401/09/22	849	849	877	870	2.11	305	8M	7B
1401/09/21	846	845	862	852	0.0	141	3M	3B
1401/09/20	858	840	858	852	(0.7)	200	6M	5B
1401/09/19	852	840	865	858	(0.58)	284	5M	4B
1401/09/16	879	848	879	863	(0.58)	231	5M	4B
1401/09/15	865	855	874	868	(0.23)	191	3M	3B
1401/09/14	868	860	884	870	(0.23)	144	3M	2B
1401/09/13	861	861	885	872	0.0	105	1M	1B
1401/09/12	880	872	885	872	0.58	194	4M	4B
1401/09/09	880	866	880	867	0.35	114	3M	3B
1401/09/08	851	836	880	864	0.47	271	7M	6B
1401/09/07	861	847	876	860	0.0	153	3M	3B
1401/09/06	858	848	873	860	0.23	200	4M	4B
1401/09/05	860	845	860	858	(0.46)	197	4M	3B
1401/09/02	880	855	880	862	(0.23)	184	4M	3B
1401/09/01	861	853	880	864	(1.71)	396	8M	7B
1401/08/30	865	865	886	879	(0.45)	264	4M	4B
1401/08/29	861	861	899	883	0.68	340	7M	6B
1401/08/28	865	862	872	877	(1.24)	1,040	5M	4B
1401/08/25	879	872	899	888	(1.11)	1,102	5M	5B
1401/08/24	915	872	915	898	1.01	1,740	9M	8B
1401/08/23	899	899	899	889	1.83	1,532	7M	7B
1401/08/22	888	869	889	873	1.04	950	5M	4B
1401/08/21	846	846	877	864	1.41	1,298	6M	6B
1401/08/18	855	843	872	852	(1.73)	1,943	11M	9B
1401/08/17	905	853	905	867	(1.37)	1,617	8M	7B
1401/08/16	855	855	890	879	1.62	1,591	8M	7B
1401/08/15	888	855	895	865	(1.7)	1,969	10M	9B
1401/08/14	880	880	888	880	(2.98)	4,210	21M	18B
1401/08/11	898	894	905	907	(1.52)	1,137	5M	5B
1401/08/10	921	921	933	921	(2.95)	5,238	26M	24B
1401/08/09	922	922	922	949	(0.11)	106	471K	435M
1401/08/08	922	922	923	950	(2.06)	860	4M	4B
1401/08/07	941	941	941	970	0.0	19	89K	84M
1401/08/04	941	941	941	970	0.0	33	172K	162M
1401/08/03	942	942	942	970	(0.1)	59	410K	386M
1401/08/02	943	943	943	971	(0.1)	86	438K	413M
1401/08/01	946	946	946	972	(0.31)	221	1M	1B
1401/07/30	1,029	971	1,029	975	(2.6)	2,310	11M	11B
1401/07/27	1,001	989	1,001	1,001	2.98	3,359	18M	18B
1401/07/26	964	964	1,007	972	(2.11)	11,900	61M	59B
1401/07/25	993	993	993	993	(2.93)	112	538K	535M
1401/07/24	1,023	1,023	1,023	1,023	(2.94)	5	25K	26M
1401/07/23	1,007	1,007	1,007	1,054	(0.47)	182	927K	933M
1401/07/20	1,028	1,028	1,028	1,059	0.0	8	40K	41M
1401/07/19	1,029	1,029	1,029	1,059	(0.09)	68	299K	308M
1401/07/18	1,029	1,029	1,029	1,060	0.0	22	96K	99M
1401/07/17	1,029	1,029	1,029	1,060	0.0	14	65K	67M
1401/07/16	1,029	1,029	1,029	1,060	0.0	18	101K	104M
1401/07/12	1,011	1,011	1,011	1,060	(0.38)	153	741K	749M
1401/07/11	1,033	1,033	1,033	1,064	0.0	14	62K	64M
1401/07/10	1,033	1,033	1,033	1,064	0.0	6	33K	34M
1401/07/09	1,033	1,033	1,033	1,064	0.0	32	120K	124M
1401/07/06	1,034	1,034	1,034	1,064	(0.09)	18	259K	268M
1401/07/04	1,034	1,034	1,034	1,065	0.0	4	52K	54M
1401/07/02	1,013	1,013	1,013	1,065	(0.09)	13	173K	176M
1401/06/30	1,035	1,035	1,035	1,066	(0.09)	5	153K	158M
1401/06/29	1,035	1,035	1,035	1,067	0.0	5	43K	45M
1401/06/28	1,037	1,037	1,037	1,067	(0.19)	19	575K	596M
1401/06/27	1,038	1,038	1,038	1,069	(0.09)	7	171K	178M
1401/06/23	1,041	1,041	1,041	1,070	(0.28)	29	883K	919M
1401/06/22	1,045	1,045	1,045	1,073	(0.37)	50	1M	1B
1401/06/21	1,047	1,047	1,047	1,077	(0.19)	26	616K	645M
1401/06/08	1,123	1,069	1,123	1,083	(1.72)	525	13M	14B
1401/06/07	1,102	1,075	1,105	1,102	2.70	747	30M	33B
1401/06/06	1,096	1,055	1,114	1,073	(1.29)	1,149	37M	40B
1401/06/05	1,090	1,058	1,090	1,087	2.64	706	27M	29B
1401/06/02	1,028	1,028	1,090	1,059	0.0	883	44M	46B
1401/06/01	1,059	1,059	1,059	1,059	(2.93)	49	574K	608M
1401/05/31	1,091	1,091	1,091	1,091	(2.94)	26	443K	484M
1401/05/30	1,124	1,124	1,124	1,124	(2.94)	16	322K	362M
1401/05/29	1,158	1,158	1,158	1,158	(2.93)	27	662K	766M
1401/05/26	1,193	1,193	1,193	1,193	(2.93)	6	31K	37M
1401/05/25	1,229	1,229	1,229	1,229	(3.0)	5	58K	71M
1401/05/24	1,267	1,267	1,267	1,267	(2.99)	3	12K	15M
1401/05/23	1,306	1,306	1,306	1,306	(2.97)	7	57K	74M
1401/05/22	1,346	1,346	1,346	1,346	(2.96)	6	119K	160M
1401/05/19	1,387	1,387	1,387	1,387	(2.94)	2	8K	11M
1401/05/18	1,387	1,387	1,387	1,429	0.0	4	16K	22M
1401/05/15	1,387	1,387	1,387	1,429	0.0	2	15K	21M
1401/05/12	1,359	1,359	1,359	1,429	(0.07)	16	132K	180M
1401/05/11	1,389	1,389	1,389	1,430	(0.07)	3	114K	158M
1401/05/08	1,389	1,389	1,389	1,431	0.0	1	4K	6M
1401/05/05	1,390	1,390	1,390	1,431	(0.07)	7	168K	234M
1401/05/04	1,362	1,362	1,362	1,432	(0.07)	17	108K	147M
1401/05/03	1,391	1,391	1,391	1,433	0.0	3	19K	26M
1401/05/02	1,391	1,391	1,391	1,433	0.0	6	37K	52M
1401/05/01	1,392	1,392	1,392	1,433	(0.14)	13	289K	402M
1401/04/29	1,393	1,393	1,393	1,435	(0.07)	7	100K	139M
1401/04/28	1,395	1,395	1,395	1,436	(0.14)	7	292K	408M
1401/04/26	1,370	1,370	1,370	1,438	(0.28)	18	423K	579M
1401/04/25	1,399	1,399	1,399	1,442	0.0	3	11K	16M
1401/04/22	1,400	1,400	1,400	1,442	(0.07)	7	84K	117M
1401/04/21	1,401	1,401	1,401	1,443	(0.07)	16	209K	293M
1401/04/20	1,402	1,402	1,402	1,444	(0.07)	8	93K	130M
1401/04/18	1,406	1,406	1,406	1,445	(0.28)	26	683K	960M
1401/04/15	1,458	1,374	1,458	1,449	2.33	646	39M	56B
1401/04/14	1,416	1,416	1,416	1,416	2.98	148	8M	12B
1401/04/13	1,375	1,375	1,375	1,375	3.00	138	8M	11B
1401/04/12	1,335	1,335	1,335	1,335	2.93	151	8M	11B
1401/04/11	1,299	1,299	1,299	1,297	2.77	141	8M	10B
1401/04/08	1,264	1,264	1,264	1,262	2.77	165	8M	10B
1401/04/07	1,232	1,232	1,232	1,228	2.59	136	8M	10B
1401/04/06	1,204	1,204	1,204	1,197	2.40	161	7M	9B
1401/04/05	1,158	1,119	1,187	1,169	1.39	701	26M	31B
1401/04/04	1,164	1,098	1,164	1,153	1.95	1,420	49M	56B
1401/04/01	1,099	1,099	1,099	1,131	(0.09)	11	385K	424M
1401/03/31	1,100	1,100	1,100	1,132	(0.09)	19	253K	279M
1401/03/30	1,100	1,100	1,100	1,133	(0.09)	24	340K	375M
1401/03/29	1,114	1,114	1,114	1,134	(1.22)	75	4M	4B
1401/03/28	1,161	1,095	1,161	1,148	1.77	429	21M	24B
1401/03/25	1,143	1,143	1,143	1,128	1.62	123	5M	6B
1401/03/24	1,138	1,138	1,138	1,110	0.45	53	2M	2B
1401/03/23	1,116	1,116	1,116	1,105	1.94	122	6M	7B
1401/03/22	1,089	1,089	1,089	1,084	2.46	143	8M	9B
1401/03/21	1,073	1,073	1,073	1,058	1.54	138	5M	5B
1401/03/18	1,056	1,056	1,056	1,042	1.56	119	5M	6B
1401/03/17	1,042	1,042	1,042	1,026	1.38	133	5M	5B
1401/03/16	1,020	1,020	1,020	1,012	2.12	225	7M	7B
1401/03/11	1,012	1,012	1,012	991	0.81	110	3M	3B
1401/03/10	1,002	1,002	1,002	983	1.03	114	4M	4B
1401/03/09	993	993	993	973	0.83	95	3M	3B
1401/03/08	981	981	981	965	1.26	144	4M	4B
1401/03/07	973	973	973	953	0.85	109	3M	3B
1401/03/04	915	915	964	945	0.96	155	4M	4B
1401/03/03	940	931	960	936	(2.4)	403	10M	10B
1401/03/02	986	939	986	959	(0.72)	310	7M	7B
1401/03/01	979	950	989	966	(1.33)	434	9M	8B
1401/02/31	978	963	1,000	979	(1.31)	452	12M	11B
1401/02/28	1,003	987	1,035	992	(2.46)	543	9M	9B
1401/02/27	1,014	1,011	1,033	1,017	0.59	342	7M	8B
1401/02/26	1,002	981	1,027	1,011	0.40	517	7M	8B
1401/02/25	1,020	1,003	1,040	1,007	(2.52)	594	14M	14B
1401/02/24	1,073	1,020	1,073	1,033	(1.24)	508	11M	12B
1401/02/21	1,026	1,006	1,056	1,046	1.95	528	13M	14B
1401/02/20	1,031	1,021	1,050	1,026	(2.47)	620	13M	14B
1401/02/19	1,067	1,030	1,067	1,052	1.54	793	20M	21B
1401/02/18	1,029	1,029	1,047	1,036	1.87	311	7M	7B
1401/02/17	1,005	981	1,022	1,017	2.42	577	16M	16B
1401/02/12	997	977	1,000	993	(0.8)	404	7M	7B
1401/02/11	1,013	995	1,034	1,001	(2.34)	767	16M	16B
1401/02/10	1,042	1,008	1,046	1,025	(0.19)	571	10M	11B
1401/02/07	1,020	1,007	1,030	1,027	2.70	537	12M	12B
1401/02/06	980	975	1,002	1,000	2.77	360	10M	10B
1401/02/05	991	951	991	973	1.04	338	8M	8B
1401/02/04	979	950	979	963	0.31	497	12M	11B
1401/01/31	983	945	983	960	(0.93)	438	9M	9B
1401/01/30	1,000	962	1,000	969	(2.22)	675	13M	13B
1401/01/29	1,001	961	1,001	991	1.95	560	12M	11B
1401/01/28	945	931	976	972	2.53	657	19M	19B
1401/01/27	955	944	979	948	(2.57)	1,011	22M	21B
1401/01/24	968	967	1,014	973	(2.31)	882	21M	20B
1401/01/23	1,043	985	1,043	996	(1.87)	536	13M	13B
1401/01/22	1,024	989	1,024	1,015	2.01	935	20M	20B
1401/01/21	1,008	1,008	1,008	995	1.63	212	6M	6B
1401/01/20	920	918	1,014	979	1.35	1,883	45M	44B
1401/01/17	946	946	946	966	(0.92)	129	3M	3B
1401/01/16	958	958	958	975	(1.22)	183	4M	4B
1401/01/15	1,009	951	1,009	987	0.71	609	15M	15B
1401/01/14	1,005	1,005	1,005	980	2.30	233	5M	5B
1401/01/10	977	977	977	958	0.95	166	4M	4B
1401/01/09	950	940	950	949	2.82	654	17M	16B
1401/01/08	0	0	0	923	0.0	769	20M	19B
1401/01/07	924	907	924	923	2.78	769	20M	19B
1401/01/06	907	907	907	898	1.93	265	7M	7B
1400/12/28	830	830	916	881	0.92	1,809	53M	47B
1400/12/25	873	873	873	873	(2.89)	52	777K	678M
1400/12/24	899	899	899	899	(2.92)	34	383K	344M
1400/12/23	926	926	926	926	(2.94)	19	301K	279M
1400/12/22	954	954	954	954	(4.98)	53	1M	997M
1400/12/21	1,004	1,004	1,004	1,004	(3.0)	43	807K	810M
1400/12/18	1,035	1,035	1,035	1,035	(3.0)	31	368K	380M
1400/12/17	1,067	1,067	1,067	1,067	(2.91)	22	190K	203M
1400/12/16	1,099	1,099	1,099	1,099	(4.93)	101	2M	2B
1400/12/15	1,156	1,156	1,156	1,156	(2.94)	8	40K	46M
1400/12/14	1,191	1,191	1,191	1,191	(2.93)	15	171K	203M
1400/12/11	1,227	1,227	1,227	1,227	(2.93)	16	194K	239M
1400/12/09	1,264	1,264	1,264	1,264	(4.96)	63	1M	2B
1400/12/08	1,330	1,330	1,330	1,330	(2.99)	16	360K	479M
1400/12/07	1,371	1,371	1,371	1,371	(2.97)	9	172K	236M
1400/12/04	1,413	1,413	1,413	1,413	(2.95)	9	152K	215M
1400/12/03	1,456	1,456	1,456	1,456	(4.96)	17	376K	547M
1400/12/02	1,532	1,532	1,532	1,532	(2.98)	4	50K	77M
1400/12/01	1,579	1,579	1,579	1,579	(2.95)	2	7K	11M
1400/11/30	1,627	1,627	1,627	1,627	(2.98)	4	43K	70M
1400/11/27	1,677	1,677	1,677	1,677	(4.99)	1	3K	5M
1400/11/25	1,765	1,765	1,765	1,765	(2.97)	7	36K	63M
1400/11/24	1,819	1,819	1,819	1,819	(2.99)	1	3K	5M
1400/11/23	1,875	1,875	1,875	1,875	(2.95)	1	3K	5M
1400/11/20	1,932	1,932	1,932	1,932	(4.97)	5	21K	40M
1400/11/19	2,033	2,033	2,033	2,033	(2.96)	2	8K	17M
1400/11/18	2,095	2,095	2,095	2,095	(2.96)	1	2K	5M
1400/11/17	2,159	2,159	2,159	2,159	(2.97)	3	12K	27M
1400/11/16	2,116	2,116	2,116	2,225	(0.09)	4	75K	159M
1400/11/09	2,161	2,161	2,161	2,227	0.0	1	2K	5M
1400/10/28	2,116	2,116	2,116	2,227	0.0	1	3K	6M
1400/10/27	2,161	2,161	2,161	2,227	0.0	4	20K	43M
1400/10/22	2,117	2,117	2,117	2,227	(0.04)	3	26K	56M
1400/10/20	2,162	2,162	2,162	2,228	0.0	1	3K	6M
1400/10/19	2,162	2,162	2,162	2,228	0.0	2	13K	28M
1400/10/11	2,118	2,118	2,118	2,228	(0.04)	5	25K	53M
1400/10/08	2,166	2,166	2,166	2,229	(0.13)	3	202K	439M
1400/10/07	2,167	2,167	2,167	2,232	(0.04)	7	43K	93M
1400/10/06	2,167	2,167	2,167	2,233	0.0	8	30K	66M
1400/09/29	2,122	2,122	2,122	2,233	0.0	1	6K	13M
1400/09/28	2,167	2,167	2,167	2,233	0.0	3	14K	30M
1400/09/27	2,167	2,167	2,167	2,233	0.0	8	27K	58M
1400/09/24	2,167	2,167	2,167	2,233	0.0	2	10K	22M
1400/09/07	2,123	2,123	2,123	2,233	(0.04)	6	25K	53M
1400/09/06	2,168	2,168	2,168	2,234	(0.04)	6	40K	86M
1400/09/03	2,168	2,168	2,168	2,235	0.0	3	12K	26M
1400/09/02	2,168	2,168	2,168	2,235	0.0	1	2K	5M
1400/09/01	2,125	2,125	2,125	2,235	(0.04)	9	41K	87M
1400/08/30	2,169	2,169	2,169	2,236	0.0	1	2K	5M
1400/08/29	2,169	2,169	2,169	2,236	0.0	2	9K	20M
1400/08/26	2,169	2,169	2,169	2,236	0.0	4	23K	49M
1400/08/25	2,125	2,125	2,125	2,236	0.0	4	10K	22M
1400/08/24	2,169	2,169	2,169	2,236	0.0	1	4K	10M
1400/08/22	2,169	2,169	2,169	2,236	0.0	9	27K	59M
1400/08/19	2,127	2,127	2,127	2,236	(0.09)	17	80K	170M
1400/08/18	2,171	2,171	2,171	2,238	0.0	6	22K	49M
1400/08/17	2,171	2,171	2,171	2,238	0.0	7	27K	60M
1400/08/16	2,172	2,172	2,172	2,238	(0.04)	4	52K	114M
1400/08/15	2,174	2,174	2,174	2,239	(2.14)	129	2M	4B
1400/08/12	2,220	2,220	2,220	2,288	0.0	4	14K	32M
1400/08/11	2,221	2,221	2,221	2,288	(0.04)	9	61K	135M
1400/08/10	2,221	2,221	2,221	2,289	0.0	2	7K	16M
1400/08/09	2,221	2,221	2,221	2,289	0.0	3	9K	20M
1400/07/25	2,224	2,224	2,224	2,292	0.0	5	16K	36M
1400/07/24	2,224	2,224	2,224	2,292	0.0	6	31K	70M
1400/07/21	2,178	2,178	2,178	2,292	0.0	3	9K	20M
1400/07/20	2,224	2,224	2,224	2,292	0.0	2	4K	9M
1400/07/19	2,224	2,224	2,224	2,292	0.0	8	23K	50M
1400/07/18	2,224	2,224	2,224	2,292	0.0	1	4K	9M
1400/07/17	2,224	2,224	2,224	2,292	0.0	2	7K	15M
1400/07/14	2,188	2,188	2,188	2,292	(0.48)	55	414K	907M
1400/07/12	2,235	2,235	2,235	2,303	(0.04)	9	50K	112M
1400/07/10	2,236	2,236	2,236	2,304	(0.04)	5	39K	88M
1400/07/06	2,191	2,191	2,191	2,305	(0.04)	5	31K	68M
1400/07/04	2,237	2,237	2,237	2,306	0.0	1	2K	6M
1400/07/03	2,237	2,237	2,237	2,306	0.0	4	10K	23M
1400/06/31	2,237	2,237	2,237	2,306	0.0	1	2K	5M
1400/06/30	2,237	2,237	2,237	2,306	0.0	1	2K	6M
1400/06/29	2,192	2,192	2,192	2,306	(0.04)	7	27K	59M
1400/06/28	2,238	2,238	2,238	2,307	0.0	2	7K	16M
1400/06/27	2,238	2,238	2,238	2,307	0.0	1	10K	22M
1400/06/24	2,193	2,193	2,193	2,307	(0.04)	9	43K	93M
1400/06/23	2,240	2,240	2,240	2,308	(0.04)	12	58K	130M
1400/06/22	2,240	2,240	2,240	2,309	0.0	4	13K	30M
1400/06/21	2,241	2,241	2,241	2,309	(0.04)	8	37K	83M
1400/06/20	2,199	2,199	2,199	2,310	(0.17)	11	153K	336M
1400/06/17	2,245	2,245	2,245	2,314	0.0	6	25K	56M
1400/06/16	2,245	2,245	2,245	2,314	0.0	7	17K	38M
1400/06/15	2,250	2,250	2,250	2,314	(0.22)	28	340K	764M
1400/06/14	2,212	2,212	2,212	2,319	(0.39)	42	330K	730M
1400/06/13	2,268	2,268	2,268	2,328	(0.43)	48	629K	1B
1400/06/10	2,270	2,270	2,270	2,338	(0.09)	15	121K	275M
1400/06/09	2,272	2,272	2,272	2,340	(0.09)	20	96K	219M
1400/06/08	2,237	2,237	2,237	2,342	(0.51)	33	435K	973M
1400/06/07	2,290	2,290	2,290	2,354	(0.25)	43	361K	826M
1400/06/06	2,302	2,302	2,302	2,360	(0.55)	89	796K	2B
1400/06/03	2,310	2,310	2,310	2,373	(0.34)	43	493K	1B
1400/06/02	2,296	2,296	2,296	2,381	(1.45)	114	1M	3B
1400/06/01	2,345	2,345	2,345	2,416	(0.04)	9	56K	131M
1400/05/31	2,347	2,347	2,347	2,417	(0.08)	28	113K	265M
1400/05/24	2,347	2,347	2,347	2,419	0.0	5	17K	39M
1400/05/23	2,300	2,300	2,300	2,419	(0.08)	15	74K	170M
1400/05/20	2,353	2,353	2,353	2,421	(0.16)	25	215K	505M
1400/05/19	2,353	2,353	2,353	2,425	0.0	1	3K	7M
1400/05/18	2,353	2,353	2,353	2,425	0.0	5	14K	33M
1400/05/17	2,312	2,312	2,312	2,425	(0.33)	13	272K	629M
1400/05/16	2,361	2,361	2,361	2,433	0.0	3	15K	36M
1400/05/13	2,361	2,361	2,361	2,433	0.0	7	18K	43M
1400/05/12	2,361	2,361	2,361	2,433	(0.04)	6	50K	118M
1400/05/11	2,317	2,317	2,317	2,434	(0.16)	6	119K	276M
1400/05/10	2,365	2,365	2,365	2,438	0.0	2	6K	14M
1400/05/05	2,317	2,317	2,317	2,438	0.0	4	14K	32M
1400/05/04	2,365	2,365	2,365	2,438	0.0	4	9K	21M
1400/04/28	2,365	2,365	2,365	2,438	0.0	2	8K	19M
1400/04/27	2,365	2,365	2,365	2,438	0.0	2	16K	39M
1400/04/26	2,318	2,318	2,318	2,438	(0.08)	8	57K	133M
1400/04/23	2,367	2,367	2,367	2,440	0.0	3	12K	28M
1400/04/22	2,367	2,367	2,367	2,440	0.0	1	4K	10M
1400/04/21	2,367	2,367	2,367	2,440	0.0	3	15K	35M
1400/04/20	2,319	2,319	2,319	2,440	(0.04)	7	37K	86M
1400/04/19	2,370	2,370	2,370	2,441	(0.08)	8	89K	212M
1400/04/16	2,373	2,373	2,373	2,443	(0.12)	6	190K	451M
1400/04/14	2,324	2,324	2,324	2,446	0.0	4	10K	24M
1400/04/12	2,373	2,373	2,373	2,446	0.0	2	13K	30M
1400/04/08	2,327	2,327	2,327	2,446	(0.12)	6	102K	238M
1400/04/07	2,376	2,376	2,376	2,449	0.0	3	7K	16M
1400/04/06	2,376	2,376	2,376	2,449	0.0	3	26K	62M
1400/04/05	2,377	2,377	2,377	2,449	(0.04)	6	29K	69M
1400/04/02	2,328	2,328	2,328	2,450	0.0	3	7K	17M
1400/04/01	2,377	2,377	2,377	2,450	0.0	3	7K	16M
1400/03/31	2,377	2,377	2,377	2,450	0.0	1	2K	6M
1400/03/26	2,377	2,377	2,377	2,450	0.0	5	15K	35M
1400/03/23	2,328	2,328	2,328	2,450	0.0	1	2K	6M
1400/03/22	2,377	2,377	2,377	2,450	0.0	1	10K	24M
1400/03/18	2,377	2,377	2,377	2,450	0.0	1	2K	6M
1400/03/17	2,329	2,329	2,329	2,450	(0.04)	5	26K	60M
1400/03/09	2,329	2,329	2,329	2,451	0.0	1	2K	5M
1400/03/05	2,378	2,378	2,378	2,451	0.0	1	6K	14M
1400/03/04	2,378	2,378	2,378	2,451	0.0	2	10K	24M
1400/03/03	2,329	2,329	2,329	2,451	0.0	1	2K	6M
1400/03/02	2,378	2,378	2,378	2,451	0.0	1	2K	5M
1400/02/28	2,329	2,329	2,329	2,451	0.0	1	2K	6M
1400/02/22	2,353	2,353	2,353	2,451	0.0	2	6K	13M
1400/02/21	2,402	2,402	2,402	2,451	0.0	3	20K	48M
1400/02/19	2,402	2,402	2,402	2,451	0.0	2	6K	15M
1400/02/18	2,353	2,353	2,353	2,451	0.0	1	5K	12M
1400/02/13	2,402	2,402	2,402	2,451	0.0	2	10K	25M
1400/02/11	2,353	2,353	2,353	2,451	0.0	3	11K	25M
1400/02/08	2,402	2,402	2,402	2,451	0.0	3	6K	16M
1400/02/04	2,402	2,402	2,402	2,451	0.0	3	11K	26M
1400/01/31	2,402	2,402	2,402	2,451	0.0	3	16K	39M
1400/01/29	2,402	2,402	2,402	2,451	0.0	2	7K	16M
1400/01/23	2,353	2,353	2,353	2,451	0.0	1	10K	23M
1400/01/22	2,402	2,402	2,402	2,451	0.0	1	2K	5M
1400/01/18	2,402	2,402	2,402	2,451	0.0	2	6K	14M
1400/01/15	2,354	2,354	2,354	2,451	(0.04)	5	45K	105M
1400/01/14	2,403	2,403	2,403	2,452	0.0	2	5K	11M
1400/01/11	2,403	2,403	2,403	2,452	0.0	3	8K	19M
1400/01/10	2,403	2,403	2,403	2,452	0.0	3	9K	22M
1400/01/08	2,355	2,355	2,355	2,452	(0.04)	8	43K	102M
1400/01/07	2,404	2,404	2,404	2,453	0.0	8	40K	95M
1399/12/27	2,404	2,404	2,404	2,453	0.0	12	58K	140M
1399/12/26	2,404	2,404	2,404	2,453	0.0	4	24K	58M
1399/12/25	2,356	2,356	2,356	2,453	(0.04)	15	73K	172M
1399/12/24	2,405	2,405	2,405	2,454	0.0	3	13K	31M
1399/12/23	2,405	2,405	2,405	2,454	0.0	4	9K	21M
1399/12/20	2,405	2,405	2,405	2,454	0.0	3	13K	32M
1399/12/19	2,357	2,357	2,357	2,454	(0.04)	9	49K	117M
1399/12/18	2,406	2,406	2,406	2,455	0.0	7	27K	65M
1399/12/17	2,406	2,406	2,406	2,455	0.0	12	62K	149M
1399/12/12	2,357	2,357	2,357	2,455	0.0	5	17K	40M
1399/12/11	2,406	2,406	2,406	2,455	0.0	1	2K	5M
1399/12/10	2,406	2,406	2,406	2,455	0.0	2	9K	21M
1399/12/09	2,406	2,406	2,406	2,455	0.0	1	3K	7M
1399/12/06	2,357	2,357	2,357	2,455	0.0	6	21K	50M
1399/12/05	2,406	2,406	2,406	2,455	0.0	6	42K	102M
1399/12/04	2,406	2,406	2,406	2,455	0.0	3	18K	42M
1399/12/03	2,406	2,406	2,406	2,455	0.0	1	2K	5M
1399/12/02	2,360	2,360	2,360	2,455	(0.12)	14	237K	560M
1399/11/29	2,409	2,409	2,409	2,458	0.0	11	70K	169M
1399/11/28	2,409	2,409	2,409	2,458	0.0	3	7K	17M
1399/11/27	2,409	2,409	2,409	2,458	0.0	2	6K	15M
1399/11/26	2,365	2,365	2,365	2,458	(0.2)	35	409K	967M
1399/11/25	2,419	2,419	2,419	2,463	(0.2)	62	875K	2B
1399/11/21	2,398	2,398	2,398	2,468	(0.16)	18	460K	1B
1399/11/20	2,400	2,400	2,400	2,472	(0.08)	14	230K	553M
1399/11/19	2,361	2,361	2,361	2,474	(0.44)	61	737K	2B
1399/11/18	2,411	2,411	2,411	2,485	0.0	7	42K	101M
1399/11/15	2,412	2,412	2,412	2,485	(0.04)	15	78K	189M
1399/11/14	2,413	2,413	2,413	2,486	(0.04)	13	81K	196M
1399/11/13	2,372	2,372	2,372	2,487	(0.36)	55	597K	1B
1399/11/12	2,423	2,423	2,423	2,496	(0.04)	20	142K	344M
1399/11/11	2,430	2,430	2,430	2,497	(0.32)	73	869K	2B
1399/11/07	2,382	2,382	2,382	2,505	(0.08)	24	151K	360M
1399/11/06	2,433	2,433	2,433	2,507	(0.04)	26	131K	319M
1399/11/05	2,440	2,440	2,440	2,508	(0.28)	51	786K	2B
1399/11/04	2,454	2,454	2,454	2,515	(0.55)	118	2M	4B
1399/11/01	2,414	2,414	2,414	2,529	(0.47)	69	730K	2B
1399/10/30	2,468	2,468	2,468	2,541	(0.12)	38	338K	834M
1399/10/29	2,469	2,469	2,469	2,544	(0.04)	9	79K	195M
1399/10/27	2,472	2,472	2,472	2,545	(0.12)	20	268K	662M
1399/10/24	2,431	2,431	2,431	2,548	(0.39)	50	584K	1B
1399/10/23	2,483	2,483	2,483	2,558	(0.04)	16	91K	225M
1399/10/22	2,486	2,486	2,486	2,559	(0.12)	48	300K	745M
1399/10/21	2,498	2,498	2,498	2,562	(0.5)	109	1M	3B
1399/10/20	2,502	2,502	2,502	2,575	(2.2)	137	3M	8B
1399/10/17	2,562	2,562	2,562	2,633	(0.3)	73	764K	2B
1399/10/16	2,630	2,619	2,740	2,641	(2.15)	522	7M	18B
1399/10/15	2,666	2,666	2,800	2,699	(1.78)	3,336	54M	147B
1399/10/14	2,660	2,660	2,660	2,748	(1.82)	255	3M	7B
1399/10/13	2,722	2,722	2,722	2,799	(0.25)	72	615K	2B
1399/10/10	2,756	2,756	2,756	2,806	(1.23)	238	3M	8B
1399/10/09	2,941	2,799	2,960	2,841	(1.53)	1,030	11M	32B
1399/10/08	2,771	2,771	2,941	2,885	1.02	4,053	68M	196B
1399/10/07	2,801	2,801	2,801	2,856	(1.07)	215	2M	7B
1399/10/06	2,878	2,876	3,000	2,887	(2.6)	1,081	15M	42B
1399/10/03	3,003	2,838	3,003	2,964	1.65	4,664	54M	161B
1399/10/02	2,727	2,727	3,013	2,916	1.60	8,742	144M	421B
1399/10/01	2,789	2,789	2,789	2,870	(0.17)	53	414K	1B
1399/09/30	2,791	2,791	2,791	2,875	(0.07)	38	186K	519M
1399/09/29	2,798	2,798	2,798	2,877	(0.24)	69	529K	1B
1399/09/26	2,753	2,753	2,753	2,884	(0.45)	88	615K	2B
1399/09/25	2,812	2,812	2,812	2,897	(0.03)	20	106K	298M
1399/09/24	2,824	2,824	2,824	2,898	(0.45)	131	1M	3B
1399/09/23	2,882	2,882	2,948	2,911	(2.02)	415	5M	13B
1399/09/22	2,970	2,882	3,050	2,971	0.0	4,767	49M	145B
1399/09/19	2,903	2,903	3,049	2,971	(0.7)	9,197	121M	358B
1399/09/18	2,916	2,916	2,916	2,992	(0.47)	122	964K	3B
1399/09/17	3,020	2,974	3,095	3,006	(1.92)	1,481	17M	52B
1399/09/16	2,961	2,961	3,190	3,065	(1.64)	14,411	208M	637B
1399/09/15	3,025	3,025	3,025	3,116	(0.06)	15	146K	442M
1399/09/12	3,026	3,026	3,026	3,118	(0.03)	17	60K	182M
1399/09/11	3,028	3,028	3,028	3,119	(0.06)	23	152K	459M
1399/09/10	2,977	2,977	2,977	3,121	(0.38)	97	496K	1B
1399/09/09	3,043	3,043	3,043	3,133	(0.13)	37	238K	723M
1399/09/08	3,045	3,045	3,045	3,137	(0.06)	12	124K	379M
1399/09/05	3,046	3,046	3,046	3,139	(0.03)	23	75K	227M
1399/09/04	2,985	2,985	2,985	3,140	(0.06)	22	100K	298M
1399/09/03	3,050	3,050	3,050	3,142	(0.06)	12	123K	376M
1399/09/02	3,050	3,050	3,050	3,144	0.0	9	18K	56M
1399/09/01	3,055	3,055	3,055	3,144	(0.16)	15	313K	955M
1399/08/28	3,000	3,000	3,000	3,149	(0.25)	41	316K	949M
1399/08/27	3,063	3,063	3,063	3,157	0.0	4	20K	62M
1399/08/26	3,063	3,063	3,063	3,157	0.0	2	16K	47M
1399/08/25	3,064	3,064	3,064	3,157	(0.03)	12	46K	142M
1399/08/24	3,006	3,006	3,006	3,158	(0.19)	26	236K	708M
1399/08/21	3,070	3,070	3,070	3,164	0.0	9	22K	69M
1399/08/20	3,071	3,071	3,071	3,164	(0.03)	7	56K	173M
1399/08/19	3,071	3,071	3,071	3,165	0.0	3	13K	41M
1399/08/18	3,007	3,007	3,007	3,165	0.0	4	7K	21M
1399/08/17	3,071	3,071	3,071	3,165	0.0	5	16K	50M
1399/08/14	3,072	3,072	3,072	3,165	(0.03)	10	35K	106M
1399/08/12	3,072	3,072	3,072	3,166	0.0	4	16K	48M
1399/08/11	3,009	3,009	3,009	3,166	(0.03)	8	39K	118M
1399/08/10	3,074	3,074	3,074	3,167	(0.06)	19	162K	498M
1399/08/07	3,074	3,074	3,074	3,169	0.0	5	19K	59M
1399/08/06	3,074	3,074	3,074	3,169	0.0	1	15K	46M
1399/08/05	3,031	3,031	3,031	3,169	(0.66)	19	839K	3B
1399/08/03	3,096	3,096	3,096	3,190	(0.03)	5	44K	137M
1399/07/30	3,097	3,097	3,097	3,191	(0.03)	13	56K	173M
1399/07/29	3,097	3,097	3,097	3,192	0.0	3	5K	17M
1399/07/28	3,033	3,033	3,033	3,192	0.0	6	14K	44M
1399/07/27	3,098	3,098	3,098	3,192	(0.03)	11	35K	108M
1399/07/23	3,100	3,100	3,100	3,193	(0.06)	17	146K	454M
1399/07/22	3,101	3,101	3,101	3,195	(0.03)	12	64K	197M
1399/07/21	3,038	3,038	3,038	3,196	(0.03)	16	34K	102M
1399/07/20	3,108	3,108	3,108	3,197	(0.22)	80	430K	1B
1399/07/19	3,109	3,109	3,109	3,204	(0.03)	28	90K	279M
1399/07/16	3,110	3,110	3,110	3,205	(0.03)	12	55K	171M
1399/07/14	3,052	3,052	3,052	3,206	(0.19)	11	226K	689M
1399/07/13	3,117	3,117	3,117	3,212	(0.03)	16	53K	167M
1399/07/12	3,119	3,119	3,119	3,213	(0.06)	29	97K	304M
1399/07/09	3,121	3,121	3,121	3,215	(0.06)	25	115K	358M
1399/07/08	3,122	3,122	3,122	3,217	(0.03)	16	90K	280M
1399/06/24	3,130	3,130	3,130	3,221	(0.15)	81	346K	1B
1399/06/23	3,132	3,132	3,132	3,226	(0.06)	31	105K	329M
1399/06/22	3,134	3,134	3,134	3,228	(0.06)	38	140K	439M
1399/06/19	3,075	3,075	3,075	3,230	(0.19)	40	215K	661M
1399/06/18	3,139	3,139	3,139	3,236	0.0	12	27K	84M
1399/06/17	3,142	3,142	3,142	3,236	(0.09)	23	210K	659M
1399/06/16	3,144	3,144	3,144	3,239	(0.06)	27	137K	430M
1399/06/15	3,085	3,085	3,085	3,241	(0.18)	45	230K	710M
1399/06/12	3,152	3,152	3,152	3,247	(0.06)	38	131K	414M
1399/06/11	3,154	3,154	3,154	3,249	(0.06)	39	118K	372M
1399/06/10	3,164	3,164	3,164	3,251	(0.31)	115	607K	2B
1399/06/05	3,250	3,250	3,250	3,261	(4.68)	470	5M	18B
1399/06/04	3,332	3,332	3,332	3,421	(0.41)	133	809K	3B
1399/06/03	3,336	3,336	3,336	3,435	(0.12)	31	215K	717M
1399/06/02	3,341	3,341	3,341	3,439	(0.15)	37	305K	1B
1399/06/01	3,279	3,279	3,279	3,444	(0.2)	59	223K	731M
1399/05/29	3,351	3,351	3,351	3,451	(0.09)	62	183K	612M
1399/05/28	3,379	3,379	3,379	3,454	(0.83)	212	2M	5B
1399/05/27	3,392	3,392	3,392	3,483	(0.37)	94	732K	2B
1399/05/26	3,345	3,345	3,345	3,496	(0.71)	97	812K	3B
1399/05/25	3,432	3,432	3,432	3,521	(0.48)	107	899K	3B
1399/05/22	3,478	3,478	3,478	3,538	(1.31)	227	2M	8B
1399/05/21	3,498	3,498	3,498	3,585	(0.58)	153	1M	4B
1399/05/20	3,520	3,520	3,520	3,606	(2.67)	371	3M	10B
1399/05/19	3,701	3,701	3,701	3,705	(2.88)	589	5M	19B
1399/05/15	3,761	3,761	3,761	3,815	(1.6)	428	3M	11B
1399/05/14	3,950	3,866	3,950	3,877	(2.71)	1,193	10M	37B
1399/05/13	4,045	3,811	4,045	3,985	1.45	3,280	32M	126B
1399/05/12	3,936	3,800	3,936	3,928	2.77	2,528	21M	83B
1399/05/11	3,888	3,550	3,888	3,822	3.21	4,995	51M	194B
1399/05/08	3,712	3,611	3,712	3,703	2.75	2,877	51M	189B
1399/05/07	3,692	3,692	3,692	3,604	0.53	150	1M	4B
1399/05/06	3,622	3,622	3,622	3,585	1.93	200	4M	14B
1399/05/05	3,637	3,637	3,637	3,517	1.53	154	2M	7B
1399/05/04	3,530	3,530	3,530	3,464	1.05	162	2M	7B
1399/05/01	3,487	3,487	3,487	3,428	1.24	188	3M	9B
1399/04/31	3,462	3,462	3,462	3,386	0.71	188	1M	5B
1399/04/30	3,450	3,450	3,450	3,362	2.31	209	3M	10B
1399/04/29	3,334	3,334	3,334	3,286	1.51	210	3M	11B
1399/04/28	3,277	3,277	3,277	3,237	1.73	330	4M	12B
1399/04/25	3,248	3,248	3,248	3,182	0.89	173	2M	7B
1399/04/24	3,220	3,220	3,220	3,154	2.84	250	4M	13B
1399/04/23	3,122	3,122	3,122	3,067	1.15	228	3M	8B
1399/04/22	3,084	3,084	3,084	3,032	1.24	167	3M	9B
1399/04/21	3,029	3,029	3,029	2,995	1.84	336	4M	13B
1399/04/18	2,956	2,714	2,956	2,941	4.44	1,998	23M	66B
1399/04/17	2,868	2,868	2,868	2,816	1.11	346	3M	8B
1399/04/16	2,832	2,832	2,832	2,785	1.27	271	3M	9B
1399/04/15	2,790	2,790	2,790	2,750	1.51	317	4M	11B
1399/04/14	2,722	2,501	2,722	2,709	4.47	2,552	32M	87B
1399/04/11	2,593	2,593	2,593	2,593	2.98	563	9M	22B
1399/04/10	2,536	2,536	2,536	2,518	2.23	543	6M	15B
1399/04/09	2,361	2,361	2,505	2,463	1.23	1,453	24M	58B
1399/04/08	2,530	2,403	2,530	2,433	(1.78)	1,748	23M	57B
1399/04/07	2,532	2,422	2,532	2,477	(0.76)	1,494	18M	44B
1399/04/04	2,492	2,492	2,545	2,496	(2.84)	990	11M	28B
1399/04/03	2,570	2,460	2,584	2,569	2.39	1,790	24M	61B
1399/04/02	2,477	2,475	2,600	2,509	(1.65)	2,149	26M	64B
1399/04/01	2,655	2,501	2,655	2,551	(1.05)	2,297	31M	78B
1399/03/31	2,580	2,531	2,580	2,578	4.88	1,399	21M	54B
1399/03/27	2,475	2,475	2,475	2,458	2.29	496	7M	16B
1399/03/26	2,423	2,423	2,423	2,403	2.12	327	6M	15B
1399/03/25	2,300	2,300	2,376	2,353	1.99	894	11M	26B
1399/03/24	2,350	2,270	2,350	2,307	0.30	1,439	16M	36B
1399/03/21	2,325	2,230	2,325	2,300	1.86	1,206	12M	28B
1399/03/20	2,235	2,201	2,284	2,258	1.80	968	11M	26B
1399/03/19	2,218	2,201	2,264	2,218	(2.25)	1,117	13M	29B
1399/03/18	2,290	2,240	2,290	2,269	2.02	610	6M	15B
1399/03/17	2,236	2,191	2,237	2,224	2.39	735	8M	18B
1399/03/13	2,130	2,113	2,211	2,172	(0.28)	1,270	14M	30B
1399/03/12	2,249	2,157	2,268	2,178	(2.02)	1,118	12M	25B
1399/03/11	2,300	2,196	2,300	2,223	(1.77)	1,032	11M	25B
1399/03/10	2,300	2,228	2,331	2,263	(1.44)	1,338	13M	29B
1399/03/07	2,276	2,276	2,428	2,296	(4.13)	1,248	14M	32B
1399/03/06	2,329	2,329	2,329	2,395	(0.25)	96	706K	2B
1399/03/03	2,342	2,342	2,342	2,401	(0.54)	154	1M	3B
1399/02/31	2,375	2,375	2,375	2,414	(1.39)	271	3M	8B
1399/02/30	2,510	2,436	2,537	2,448	(4.52)	1,502	22M	53B
1399/02/29	2,537	2,537	2,685	2,564	(1.95)	1,126	16M	41B
1399/02/28	2,568	2,568	2,568	2,615	(1.21)	263	3M	8B
1399/02/27	2,729	2,571	2,729	2,647	(0.11)	1,248	14M	38B
1399/02/24	2,652	2,630	2,652	2,650	2.91	1,681	22M	58B
1399/02/23	2,600	2,400	2,600	2,575	3.96	3,725	61M	158B
1399/02/22	2,492	2,492	2,492	2,477	2.36	566	7M	17B
1399/02/21	2,430	2,333	2,430	2,420	2.54	1,950	29M	69B
1399/02/20	2,353	2,350	2,361	2,360	2.92	814	10M	24B
1399/02/17	2,265	2,260	2,350	2,293	(1.55)	2,106	29M	67B
1399/02/16	2,399	2,297	2,416	2,329	(1.65)	2,036	28M	64B
1399/02/15	2,400	2,353	2,408	2,368	(2.35)	2,962	37M	88B
1399/02/14	2,439	2,382	2,439	2,425	2.41	2,332	27M	66B
1399/02/13	2,371	2,371	2,371	2,368	2.87	742	8M	20B
1399/02/10	2,290	2,270	2,310	2,302	2.63	1,294	15M	35B
1399/02/09	2,250	2,200	2,299	2,243	(0.66)	2,017	23M	52B
1399/02/08	2,307	2,254	2,307	2,258	(2.8)	1,919	22M	49B
1399/02/07	2,425	2,292	2,425	2,323	(1.65)	2,691	33M	76B
1399/02/06	2,360	2,338	2,364	2,362	2.87	1,689	26M	61B
1399/02/03	2,337	2,239	2,339	2,296	(0.52)	2,439	29M	67B
1399/02/02	2,300	2,290	2,349	2,308	0.22	1,812	21M	48B
1399/02/01	2,300	2,256	2,361	2,303	(0.95)	1,995	23M	53B
1399/01/31	2,423	2,287	2,423	2,325	(1.36)	1,998	20M	46B
1399/01/30	2,320	2,308	2,366	2,357	2.57	1,757	18M	43B
1399/01/27	2,320	2,270	2,355	2,298	(1.79)	1,907	16M	36B
1399/01/26	2,325	2,325	2,434	2,340	(2.34)	1,581	14M	33B
1399/01/25	2,441	2,310	2,441	2,396	1.10	1,635	17M	40B
1399/01/24	2,376	2,376	2,376	2,370	2.73	703	8M	19B
1399/01/23	2,320	2,233	2,338	2,307	1.63	1,549	17M	40B
1399/01/20	2,230	2,212	2,282	2,270	2.44	2,065	22M	49B
1399/01/19	2,241	2,203	2,269	2,216	(2.42)	2,740	27M	59B
1399/01/18	2,290	2,266	2,305	2,271	(2.78)	1,673	16M	35B
1399/01/17	2,413	2,273	2,413	2,336	(0.3)	3,310	26M	61B
1399/01/16	2,252	2,252	2,377	2,343	1.52	2,535	27M	64B
1399/01/11	2,305	2,305	2,339	2,308	(2.86)	1,609	14M	33B
1399/01/10	2,460	2,330	2,460	2,376	(1.08)	3,680	31M	73B
1399/01/09	2,339	2,339	2,499	2,402	(2.44)	8,729	89M	213B
1399/01/06	2,394	2,394	2,394	2,462	(0.24)	134	634K	2B
1399/01/05	2,398	2,398	2,398	2,468	(0.16)	71	411K	986M
1398/12/28	2,404	2,404	2,404	2,472	(0.24)	125	657K	2B
1398/12/27	2,359	2,359	2,359	2,478	(0.2)	86	332K	783M
1398/12/26	2,410	2,410	2,410	2,483	(0.04)	58	145K	348M
1398/12/25	2,414	2,414	2,414	2,484	(0.16)	49	457K	1B
1398/12/24	2,415	2,415	2,415	2,488	(0.04)	55	126K	305M
1398/12/21	2,420	2,420	2,420	2,489	(0.2)	156	564K	1B
1398/12/17	2,386	2,386	2,386	2,494	(0.68)	192	1M	3B
1398/12/14	2,458	2,458	2,458	2,511	(0.87)	337	2M	5B
1398/12/13	2,493	2,493	2,493	2,533	(1.44)	446	4M	9B
1398/12/12	2,570	2,560	2,666	2,570	(2.61)	1,211	9M	24B
1398/12/11	2,752	2,592	2,752	2,639	(1.24)	5,579	53M	140B
1398/12/10	2,592	2,592	2,752	2,672	0.0	5,032	63M	168B
1398/12/07	2,672	2,672	2,672	2,672	2.97	107	936K	3B
1398/12/06	2,595	2,595	2,595	2,595	2.98	53	519K	1B
1398/12/05	2,520	2,520	2,520	2,520	5.00	67	642K	2B
1398/12/04	2,400	2,400	2,400	2,400	2.96	84	968K	2B
1398/12/03	2,300	2,285	2,353	2,331	2.01	767	9M	21B
1398/11/30	2,285	2,285	2,285	2,285	2.97	109	684K	2B
1398/11/29	2,219	2,219	2,219	2,219	4.97	864	12M	27B
1398/11/28	2,115	2,051	2,115	2,114	2.92	2,419	33M	69B
1398/11/27	2,054	2,054	2,054	2,054	2.96	77	608K	1B
1398/11/26	1,995	1,995	1,995	1,995	2.99	257	4M	8B
1398/11/23	1,937	1,937	1,937	1,937	4.99	319	4M	8B
1398/11/21	1,885	1,777	1,885	1,845	0.76	4,033	58M	107B
1398/11/20	1,831	1,831	1,831	1,831	2.98	142	1M	2B
1398/11/19	1,778	1,778	1,778	1,778	2.95	250	4M	7B
1398/11/16	1,727	1,727	1,727	1,727	4.98	221	2M	4B
1398/11/15	1,646	1,606	1,646	1,645	2.88	1,093	15M	25B
1398/11/14	1,599	1,599	1,599	1,599	2.96	574	8M	13B
1398/11/13	1,493	1,489	1,581	1,553	1.17	2,195	24M	38B
1398/11/12	1,580	1,507	1,590	1,535	(1.16)	2,810	33M	50B
1398/11/08	1,579	1,531	1,599	1,553	(1.58)	2,200	22M	35B
1398/11/07	1,632	1,560	1,632	1,578	(1.87)	2,848	35M	55B
1398/11/06	1,624	1,470	1,624	1,608	3.94	4,981	71M	114B
1398/11/05	1,547	1,547	1,547	1,547	3.00	120	1M	2B
1398/11/02	1,502	1,502	1,502	1,502	2.95	102	912K	1B
1398/11/01	1,459	1,459	1,459	1,459	2.96	130	2M	2B
1398/10/30	1,419	1,380	1,419	1,417	4.81	814	12M	18B
1398/10/29	1,352	1,351	1,352	1,352	2.97	1,091	19M	26B
1398/10/28	1,313	1,313	1,313	1,313	2.98	113	1M	1B
1398/10/25	1,275	1,270	1,275	1,275	2.99	542	9M	12B
1398/10/24	1,235	1,200	1,239	1,238	4.92	842	13M	16B
1398/10/23	1,179	1,149	1,191	1,180	1.99	1,331	19M	23B
1398/10/22	1,158	1,143	1,158	1,157	2.84	1,385	20M	23B
1398/10/21	1,125	1,125	1,125	1,125	1.99	153	3M	4B
1398/10/18	1,103	1,103	1,103	1,103	(1.96)	130	2M	3B
1398/10/17	1,123	1,121	1,180	1,125	(2.6)	719	8M	9B
1398/10/15	1,155	1,155	1,177	1,155	(2.94)	970	17M	19B
1398/10/14	1,190	1,190	1,190	1,190	(2.94)	80	570K	678M
1398/10/11	1,260	1,216	1,260	1,226	(2.15)	2,508	29M	36B
1398/10/10	1,298	1,190	1,298	1,253	1.29	2,599	31M	39B
1398/10/09	1,238	1,221	1,238	1,237	2.91	1,499	19M	24B
1398/10/08	1,208	1,177	1,208	1,202	2.47	1,277	16M	19B
1398/10/07	1,169	1,156	1,175	1,173	2.80	594	8M	9B
1398/10/04	1,149	1,083	1,149	1,141	4.20	1,912	24M	27B
1398/10/03	1,070	1,040	1,101	1,095	2.43	1,275	19M	21B
1398/10/02	1,084	1,022	1,084	1,069	1.52	2,715	43M	46B
1398/10/01	1,053	1,053	1,053	1,053	2.93	106	1M	2B
1398/09/30	1,023	1,023	1,023	1,023	4.92	218	3M	3B
1398/09/27	975	975	975	975	2.96	126	1M	1B
1398/09/26	947	947	947	947	2.93	151	2M	2B
1398/09/25	904	897	925	920	2.34	981	14M	12B
1398/09/24	895	871	904	899	2.39	814	10M	9B
1398/09/23	888	867	893	878	(0.68)	842	9M	8B
1398/09/20	885	878	902	884	(2.32)	593	6M	5B
1398/09/19	934	885	934	905	(0.77)	567	4M	4B
1398/09/18	918	888	932	912	0.55	981	9M	8B
1398/09/17	940	896	940	907	(1.73)	1,002	10M	9B
1398/09/16	922	916	924	923	2.78	669	6M	6B
1398/09/13	899	875	908	898	1.81	659	6M	5B
1398/09/12	887	855	894	882	1.26	547	5M	4B
1398/09/11	892	847	899	871	(0.23)	514	6M	5B
1398/09/10	872	860	878	873	2.34	525	6M	5B
1398/09/09	826	826	856	853	2.52	706	9M	8B
1398/09/06	827	822	854	832	(1.77)	553	6M	5B
1398/09/05	851	820	851	847	2.42	553	7M	6B
1398/09/04	823	821	828	827	2.86	398	5M	4B
1398/09/03	796	792	813	804	0.50	489	6M	5B
1398/09/02	817	787	817	800	(0.62)	472	6M	4B
1398/08/29	813	790	820	805	0.63	397	4M	3B
1398/08/28	794	780	809	800	1.78	418	4M	3B
1398/08/27	751	751	795	786	1.81	388	4M	4B
1398/08/26	789	772	789	772	(2.89)	339	4M	3B
1398/08/25	797	778	797	795	2.71	696	8M	6B
1398/08/22	776	769	795	774	(0.64)	368	4M	3B
1398/08/21	763	763	796	779	0.78	400	5M	4B
1398/08/20	770	758	789	773	(1.02)	364	4M	3B
1398/08/19	792	770	794	781	(1.01)	225	2M	1B
1398/08/18	788	769	792	789	2.60	398	4M	4B
1398/08/14	760	758	780	769	(1.41)	272	2M	2B
1398/08/13	810	779	810	780	(2.86)	427	5M	4B
1398/08/12	825	796	825	803	(2.07)	624	5M	4B
1398/08/11	833	790	833	820	1.36	463	5M	4B
1398/08/08	809	790	809	809	2.93	516	5M	4B
1398/08/06	787	773	787	786	2.75	564	6M	5B
1398/08/04	753	753	767	765	2.68	470	6M	4B
1398/08/01	757	730	774	745	(0.93)	590	7M	5B
1398/07/30	750	740	784	752	(1.31)	752	10M	7B
1398/07/29	761	761	785	762	(4.87)	697	9M	7B
1398/07/28	801	801	801	801	(2.91)	72	625K	500M
1398/07/24	825	825	840	825	(2.94)	277	3M	2B
1398/07/23	860	847	861	850	(2.63)	137	1M	1B
1398/07/22	905	871	905	873	(2.68)	361	4M	3B
1398/07/21	925	882	925	897	(1.32)	600	7M	6B
1398/07/20	922	891	922	909	1.45	441	6M	6B
1398/07/17	909	879	927	896	(1.1)	495	5M	4B
1398/07/16	922	870	922	906	1.12	613	7M	6B
1398/07/15	888	871	897	896	2.87	531	6M	6B
1398/07/14	874	852	884	871	(0.34)	406	5M	4B
1398/07/13	907	860	907	874	(1.02)	744	8M	7B
1398/07/10	890	880	905	883	(2.65)	700	8M	7B
1398/07/09	920	881	920	907	1.45	1,018	14M	12B
1398/07/08	894	875	894	894	3.00	533	9M	8B
1398/07/07	848	848	900	868	(0.69)	1,630	23M	20B
1398/07/06	874	874	874	874	(3.0)	404	5M	4B
1398/07/03	902	900	927	901	(2.8)	281	3M	3B
1398/07/02	925	921	977	927	(5.02)	586	8M	7B
1398/07/01	971	949	1,020	976	0.51	780	8M	8B
1398/06/31	971	971	971	971	0.0	81	682K	662M
1398/06/30	971	971	971	971	0.0	57	578K	561M
1398/06/27	971	971	971	971	(0.51)	91	770K	748M
1398/06/26	980	971	1,020	976	(2.5)	837	11M	10B
1398/06/25	1,001	1,001	1,001	1,001	(2.44)	43	1M	1B
1398/06/13	1,024	1,009	1,026	1,026	2.91	770	11M	11B
1398/06/12	992	992	1,020	997	(2.45)	2,267	29M	29B
1398/06/11	1,022	1,022	1,022	1,022	(2.94)	78	655K	669M
1398/06/10	1,053	1,053	1,067	1,053	(2.95)	309	4M	4B
1398/06/09	1,080	1,078	1,150	1,085	(9.36)	2,464	33M	36B
1398/06/06	1,193	1,165	1,294	1,197	(7.5)	3,126	39M	47B
1398/06/05	1,250	1,211	1,305	1,294	9.01	3,241	49M	63B
1398/06/04	1,144	1,120	1,229	1,187	5.79	2,469	27M	32B
1398/06/03	1,150	1,073	1,160	1,122	(1.92)	1,385	14M	16B
1398/06/02	1,116	1,116	1,160	1,144	2.42	1,585	18M	20B
1398/05/30	1,121	1,100	1,155	1,117	1.09	1,205	13M	14B
1398/05/28	1,111	1,082	1,121	1,105	1.01	1,273	13M	14B
1398/05/27	1,120	1,080	1,134	1,094	(4.95)	1,751	17M	19B
1398/05/26	1,180	1,115	1,210	1,151	(4.0)	1,992	22M	25B
1398/05/23	1,170	1,151	1,230	1,199	6.58	2,679	31M	38B
1398/05/22	1,079	1,070	1,148	1,125	4.17	2,503	28M	31B
1398/05/20	1,120	1,051	1,120	1,080	(2.35)	2,698	30M	32B
1398/05/19	1,120	1,075	1,149	1,106	(3.32)	1,986	21M	23B
1398/05/16	1,180	1,093	1,200	1,144	1.78	2,750	34M	39B
1398/05/15	1,080	1,025	1,178	1,124	4.95	6,588	83M	93B
1398/05/14	1,060	1,060	1,080	1,071	18.21	464	12M	12B
1398/05/02	946	883	946	909	(1.2)	1,534	17M	15B
1398/05/01	954	900	955	920	(5.25)	1,051	10M	9B
1398/04/31	983	936	1,020	971	0.10	1,794	22M	22B
1398/04/30	927	925	987	970	6.83	2,109	26M	25B
1398/04/29	898	878	932	908	3.53	1,387	18M	17B
1398/04/26	798	798	899	877	5.79	1,387	18M	16B
1398/04/25	890	811	890	829	(7.99)	1,863	27M	23B
1398/04/24	941	877	941	901	(6.44)	1,761	21M	19B
1398/04/23	1,010	932	1,014	963	(6.41)	2,971	36M	34B
1398/04/22	1,026	970	1,067	1,029	1.68	2,887	38M	39B
1398/04/19	1,030	972	1,050	1,012	4.65	3,534	51M	52B
1398/04/18	919	901	979	967	8.65	4,223	65M	63B
1398/04/17	872	858	917	890	1.71	2,082	26M	23B
1398/04/16	881	862	886	875	(0.79)	688	8M	7B
1398/04/15	880	860	905	882	1.38	1,065	14M	12B
1398/04/12	909	846	909	870	(3.65)	1,844	26M	23B
1398/04/11	904	880	935	903	3.08	2,168	28M	25B
1398/04/10	799	794	900	876	6.44	4,114	60M	53B
1398/04/09	849	802	849	823	(1.79)	988	14M	11B
1398/04/05	821	805	859	838	4.49	2,115	27M	23B
1398/04/04	835	791	835	802	(1.47)	868	11M	9B
1398/04/03	791	771	844	814	4.63	2,123	28M	22B
1398/04/02	745	735	807	778	5.71	1,428	16M	13B
1398/04/01	740	727	750	736	(2.13)	608	6M	5B
1398/03/29	787	730	787	752	(3.34)	432	5M	4B
1398/03/28	785	755	799	778	0.65	728	9M	7B
1398/03/27	780	760	785	773	(1.28)	617	5M	4B
1398/03/26	784	757	795	783	3.43	1,018	13M	10B
1398/03/25	742	742	768	757	(1.82)	651	9M	7B
1398/03/22	779	763	782	771	0.78	755	10M	8B
1398/03/21	769	738	786	765	0.66	885	14M	11B
1398/03/20	789	750	790	760	(1.17)	1,226	14M	11B
1398/03/19	740	740	787	769	6.07	854	12M	9B
1398/03/18	758	710	758	725	(4.35)	1,396	19M	14B
1398/03/13	776	749	776	758	(3.32)	2,081	29M	22B
1398/03/12	812	775	812	784	(3.69)	2,305	32M	25B
1398/03/11	821	803	830	814	(2.75)	785	10M	8B
1398/03/08	860	817	871	837	0.60	1,230	17M	14B
1398/03/07	803	803	861	832	5.58	1,889	24M	20B
1398/03/05	796	767	796	788	2.20	1,019	13M	10B
1398/03/04	792	755	792	771	(3.38)	1,288	18M	14B
1398/03/01	820	791	820	798	(3.62)	1,269	18M	15B
1398/02/31	813	813	850	828	1.85	903	11M	9B
1398/02/30	832	800	864	813	(4.8)	1,276	19M	16B
1398/02/29	867	833	877	854	(3.28)	1,343	22M	19B
1398/02/28	900	863	920	883	(1.23)	1,411	20M	18B
1398/02/25	927	871	939	894	(1.65)	1,224	17M	16B
1398/02/24	889	870	931	909	4.60	1,795	30M	28B
1398/02/23	815	815	899	869	2.48	1,666	26M	22B
1398/02/22	911	840	915	848	(9.11)	862	13M	11B
1398/02/21	988	891	997	933	(5.76)	2,937	44M	41B
1398/02/18	990	924	1,058	990	0.71	3,687	58M	58B
1398/02/17	1,100	912	1,100	983	(2.96)	3,993	71M	70B
1398/02/16	1,014	960	1,014	1,013	9.87	10,652	227M	230B
1398/02/15	910	880	933	922	8.60	1,751	29M	27B
1398/02/14	809	809	864	849	8.02	1,755	29M	24B
1398/02/11	768	753	810	786	2.48	1,738	29M	23B
1398/02/10	785	732	792	767	(1.41)	1,052	16M	13B
1398/02/09	775	760	796	778	3.46	1,651	21M	17B
1398/02/08	720	715	779	752	4.16	2,670	38M	29B
1398/02/07	722	712	735	722	0.56	642	8M	6B
1398/02/04	743	709	743	718	(1.78)	923	12M	9B
1398/02/03	747	715	747	731	(2.79)	576	7M	5B
1398/02/02	766	730	779	752	(0.4)	936	13M	10B
1398/01/31	735	735	767	755	3.42	765	11M	9B
1398/01/28	734	710	745	730	(2.01)	525	6M	5B
1398/01/27	770	733	770	745	(3.37)	873	13M	10B
1398/01/26	755	750	792	771	2.66	1,057	14M	11B
1398/01/25	735	734	775	751	(0.4)	1,303	19M	14B
1398/01/24	760	732	780	754	(1.69)	1,231	17M	13B
1398/01/21	751	751	786	767	(0.26)	1,531	22M	17B
1398/01/20	749	733	790	769	2.67	1,386	18M	14B
1398/01/19	745	710	777	749	1.63	1,499	19M	15B
1398/01/18	695	687	751	737	7.91	3,040	44M	32B
1398/01/17	684	677	694	683	(0.87)	723	10M	7B
1398/01/11	680	676	700	689	1.77	1,072	13M	9B
1398/01/10	669	668	685	677	(0.15)	597	7M	5B
1398/01/07	683	664	688	678	1.35	722	8M	5B
1398/01/06	675	642	683	669	(0.45)	741	9M	6B
1398/01/05	673	658	700	672	(2.61)	693	9M	6B
1397/12/28	687	670	700	690	3.76	1,395	21M	14B
1397/12/27	666	652	684	665	(0.45)	776	10M	7B
1397/12/26	651	640	692	668	0.15	1,088	13M	9B
1397/12/25	699	649	699	667	(5.52)	1,629	19M	13B
1397/12/22	697	671	728	706	5.37	3,962	57M	40B
1397/12/21	630	623	682	670	8.06	3,243	46M	31B
1397/12/20	590	585	639	620	5.08	1,958	28M	18B
1397/12/19	594	585	599	590	0.17	455	5M	3B
1397/12/18	584	584	599	589	0.0	246	3M	2B
1397/12/15	591	584	598	589	(1.67)	352	5M	3B
1397/12/14	598	591	607	599	0.34	286	3M	2B
1397/12/13	598	594	606	597	(0.67)	478	6M	3B
1397/12/12	596	590	607	601	2.04	706	9M	6B
1397/12/11	598	586	599	589	(0.34)	235	2M	1B
1397/12/08	590	586	598	591	0.34	289	3M	2B
1397/12/07	595	586	595	589	(1.01)	408	5M	3B
1397/12/06	602	590	602	595	(0.83)	407	4M	2B
1397/12/05	610	595	610	600	(0.99)	406	5M	3B
1397/12/04	603	593	619	606	1.85	616	7M	4B
1397/12/01	603	591	603	595	(0.34)	321	4M	2B
1397/11/30	594	590	606	597	1.19	350	4M	2B
1397/11/29	598	584	600	590	(0.51)	334	4M	2B
1397/11/28	612	586	613	593	(1.98)	514	6M	4B
1397/11/27	607	598	621	605	(0.33)	453	5M	3B
1397/11/24	604	585	620	607	0.50	784	9M	5B
1397/11/23	595	590	613	604	0.83	452	6M	4B
1397/11/21	609	591	615	599	(0.66)	579	7M	4B
1397/11/17	612	598	612	603	(0.33)	525	7M	4B
1397/11/16	611	601	616	605	(0.98)	318	4M	3B
1397/11/15	614	602	623	611	2.17	481	5M	3B
1397/11/14	620	590	620	598	(2.45)	528	5M	3B
1397/11/13	622	608	629	613	(0.97)	516	6M	4B
1397/11/10	634	611	634	619	(2.21)	561	6M	4B
1397/11/09	620	612	646	633	2.43	760	9M	6B
1397/11/08	631	610	632	618	(1.12)	687	9M	5B
1397/11/07	632	619	639	625	(1.57)	646	8M	5B
1397/11/06	650	630	659	635	(1.55)	464	5M	3B
1397/11/03	657	640	658	645	(0.31)	496	5M	3B
1397/11/02	639	638	658	647	1.73	372	5M	4B
1397/11/01	680	608	680	636	(5.64)	983	13M	8B
1397/10/30	692	667	697	674	(1.75)	510	6M	4B
1397/10/29	671	670	697	686	3.00	1,452	20M	14B
1397/10/26	672	660	674	666	(0.15)	697	9M	6B
1397/10/25	670	661	671	667	0.15	837	12M	8B
1397/10/24	674	659	674	666	0.15	595	8M	5B
1397/10/23	678	657	678	665	(1.92)	824	12M	8B
1397/10/22	671	668	691	678	0.74	1,115	15M	10B
1397/10/19	667	658	689	673	1.20	1,331	18M	12B
1397/10/18	670	651	677	665	(0.45)	770	10M	6B
1397/10/17	648	646	682	668	3.57	1,213	17M	11B
1397/10/16	650	633	665	645	(3.73)	1,361	16M	10B
1397/10/15	680	630	695	670	(1.18)	1,184	16M	11B
1397/10/12	710	663	724	678	(2.02)	1,989	27M	18B
1397/10/11	658	640	725	692	2.98	3,940	51M	35B
1397/10/10	688	650	691	672	(0.3)	4,597	66M	44B
1397/10/09	675	650	675	674	9.77	4,963	97M	65B
1397/10/08	588	588	635	614	6.23	3,815	64M	39B
1397/10/05	568	562	592	578	2.85	687	9M	5B
1397/10/04	577	556	577	562	(3.1)	541	7M	4B
1397/10/03	592	571	592	580	(0.85)	377	5M	3B
1397/10/02	582	573	601	585	2.27	1,164	16M	9B
1397/10/01	570	560	579	572	2.14	357	4M	3B
1397/09/28	556	550	570	560	0.18	458	6M	3B
1397/09/27	569	555	569	559	(1.41)	374	4M	2B
1397/09/26	561	560	585	567	0.89	527	6M	3B
1397/09/25	562	557	575	562	(3.27)	545	7M	4B
1397/09/24	589	570	598	581	(1.19)	606	7M	4B
1397/09/21	590	585	598	588	(0.34)	465	5M	3B
1397/09/19	603	584	603	590	(0.84)	634	8M	5B
1397/09/18	602	585	606	595	(1.16)	617	7M	4B
1397/09/17	605	597	616	602	0.17	1,247	18M	11B
1397/09/14	605	589	616	601	1.01	1,072	15M	9B
1397/09/13	608	580	612	595	(1.49)	581	7M	4B
1397/09/12	619	595	628	604	0.50	671	8M	5B
1397/09/11	593	582	614	601	3.09	742	9M	6B
1397/09/10	621	571	621	583	(6.72)	911	12M	7B
1397/09/07	640	617	647	625	(1.88)	435	5M	3B
1397/09/06	625	624	655	637	0.47	443	4M	3B
1397/09/05	661	619	668	634	(3.65)	468	4M	2B
1397/09/03	678	648	686	658	(2.23)	538	7M	5B
1397/08/30	664	653	679	673	2.75	624	7M	5B
1397/08/29	675	644	675	655	(2.53)	667	7M	5B
1397/08/28	666	665	684	672	0.75	967	13M	9B
1397/08/27	689	652	694	667	(2.49)	603	6M	4B
1397/08/26	690	665	702	684	(0.87)	875	10M	7B
1397/08/23	701	681	706	690	(2.13)	747	8M	5B
1397/08/22	729	681	729	705	(0.98)	1,933	26M	19B
1397/08/21	710	701	725	712	1.28	1,127	16M	12B
1397/08/20	724	690	725	703	(2.9)	766	11M	8B
1397/08/19	740	710	744	724	(0.55)	775	10M	7B
1397/08/15	729	713	755	728	(1.36)	2,466	43M	31B
1397/08/14	725	702	760	738	2.79	1,600	22M	16B
1397/08/13	730	691	763	718	(2.97)	2,150	29M	21B
1397/08/12	751	727	769	740	(5.13)	596	7M	5B
1397/08/09	800	766	810	780	(3.82)	702	7M	6B
1397/08/07	833	797	849	811	0.62	1,144	17M	14B
1397/08/06	807	797	830	806	2.28	526	7M	6B
1397/08/05	775	755	807	788	2.60	350	4M	3B
1397/08/02	790	743	814	768	(6.8)	444	5M	4B
1397/08/01	869	802	880	824	(5.18)	337	4M	3B
1397/07/30	900	828	939	869	(5.34)	480	5M	5B
1397/07/29	967	882	967	918	(2.34)	887	12M	11B
1397/07/28	900	900	958	940	6.58	595	7M	6B
1397/07/25	880	813	942	882	(2.33)	631	7M	6B
1397/07/24	910	870	911	903	8.93	596	8M	7B
1397/07/23	800	787	834	829	9.22	260	4M	3B
1397/07/22	760	736	790	759	(7.1)	591	8M	6B
1397/07/21	900	804	900	817	(8.51)	172	2M	2B
1397/07/18	910	851	939	893	(2.19)	528	6M	5B
1397/07/17	850	835	921	913	8.95	690	13M	12B
1397/07/16	838	835	870	838	(9.6)	667	11M	9B
1397/07/15	950	919	980	927	(9.21)	703	10M	9B
1397/07/14	1,070	894	1,092	1,021	2.82	1,129	16M	16B
1397/07/11	949	949	1,099	993	(5.79)	1,192	16M	16B
1397/07/10	1,165	1,049	1,165	1,054	(18.55)	77	782K	824M
1397/07/08	1,294	1,250	1,294	1,294	9.94	1,713	26M	34B
1397/07/07	1,181	1,155	1,181	1,177	9.59	2,074	27M	32B
1397/07/04	1,074	1,036	1,074	1,074	9.93	1,723	25M	27B
1397/07/03	948	927	990	977	8.56	1,215	16M	15B
1397/07/02	911	879	938	900	(3.33)	658	7M	6B
1397/07/01	985	914	985	931	(3.02)	968	11M	10B
1397/06/31	980	940	980	960	1.48	740	9M	8B
1397/06/27	985	900	985	946	5.58	1,054	15M	14B
1397/06/26	877	877	899	896	9.54	457	7M	7B
1397/06/25	880	798	880	818	(7.67)	965	14M	11B
1397/06/24	929	838	929	886	(5.54)	126	3M	2B
1397/06/20	940	902	940	938	8.56	35	502K	471M
1397/06/19	840	827	887	864	7.06	1,563	21M	18B
1397/06/18	834	790	850	807	(0.86)	1,825	28M	22B
1397/06/17	816	776	846	814	1.88	566	7M	6B
1397/06/14	793	745	839	799	2.83	724	10M	8B
1397/06/13	700	700	792	777	7.92	1,148	14M	11B
1397/06/12	718	689	750	720	(0.14)	75	736K	530M
1397/06/11	761	718	761	721	(9.54)	302	4M	3B
1397/06/10	858	766	858	797	(0.38)	70	617K	491M
1397/06/07	744	744	870	800	1.01	258	3M	3B
1397/06/06	775	750	815	792	6.88	513	7M	6B
1397/06/05	690	670	775	741	5.11	953	14M	11B
1397/06/04	710	670	748	705	3.52	542	7M	5B
1397/06/03	677	640	687	681	8.96	1,002	13M	9B
1397/05/30	596	587	641	625	7.20	600	9M	5B
1397/05/29	553	553	599	583	3.92	199	3M	2B
1397/05/28	572	545	579	561	(0.88)	123	2M	879M
1397/05/27	556	556	574	566	0.18	58	796K	451M
1397/05/24	570	544	574	565	0.0	57	352K	199M
1397/05/23	550	550	574	565	2.17	49	570K	322M
1397/05/22	560	546	571	553	(1.6)	96	1M	707M
1397/05/21	584	556	584	562	(0.53)	41	661K	371M
1397/05/20	566	550	584	565	(1.05)	66	844K	477M
1397/05/17	562	562	589	571	(1.21)	95	2M	922M
1397/05/16	590	560	600	578	(5.56)	165	2M	1B
1397/05/15	629	586	642	612	0.0	316	4M	2B
1397/05/14	608	581	639	612	2.51	301	3M	2B
1397/05/13	637	580	637	597	(6.13)	114	2M	1B
1397/05/10	678	600	678	636	(0.16)	207	2M	1B
1397/05/09	588	588	651	637	7.60	691	12M	7B
1397/05/08	590	580	649	592	5.71	713	8M	5B
1397/04/25	544	542	575	560	(0.53)	50	222K	125M
1397/04/24	577	550	579	563	(4.25)	84	957K	538M
1397/04/23	608	580	615	588	0.0	42	337K	198M
1397/04/20	629	573	629	588	(6.81)	131	989K	581M
1397/04/19	640	580	670	631	0.64	192	3M	2B
1397/04/17	627	595	644	627	1.79	373	5M	3B
1397/04/16	640	571	643	616	(2.22)	137	1M	749M
1397/04/13	628	601	644	630	7.14	363	4M	2B
1397/04/12	588	588	588	588	9.91	33	540K	317M
1397/04/11	526	511	550	535	(0.37)	65	734K	392M
1397/04/10	533	523	544	537	(0.92)	26	306K	164M
1397/04/09	553	538	555	542	(1.63)	25	223K	121M
1397/04/06	562	541	562	551	(4.01)	65	605K	333M
1397/04/05	579	562	585	574	(2.55)	50	367K	211M
1397/04/04	605	572	614	589	(4.07)	210	3M	2B
1397/04/03	601	601	622	614	1.32	106	921K	565M
1397/04/02	604	594	620	606	(1.14)	38	438K	266M
1397/03/30	609	597	634	613	0.49	259	4M	2B
1397/03/29	583	581	630	610	(1.61)	100	2M	933M
1397/03/28	640	599	650	620	(0.8)	237	3M	2B
1397/03/27	577	577	634	625	8.32	357	4M	3B
1397/03/23	556	536	584	577	8.66	454	6M	4B
1397/03/22	517	516	547	531	3.91	139	1M	597M
1397/03/21	505	505	521	511	2.82	50	494K	253M
1397/03/20	502	495	502	497	(0.8)	44	467K	232M
1397/03/19	510	500	510	501	(0.79)	40	527K	264M
1397/03/13	510	503	510	505	(1.17)	68	712K	360M
1397/03/12	512	510	515	511	(0.39)	54	469K	240M
1397/03/09	512	511	515	513	(1.72)	24	236K	121M
1397/03/08	523	512	527	522	1.56	25	185K	97M
1397/03/07	507	507	525	514	1.58	107	474K	244M
1397/03/06	509	500	509	506	(0.98)	29	248K	125M
1397/03/05	540	500	548	511	(1.92)	82	879K	449M
1397/03/02	500	500	539	521	3.17	93	690K	360M
1397/03/01	514	495	514	505	1.81	37	283K	143M
1397/02/31	513	490	513	496	(1.78)	48	375K	186M
1397/02/30	506	500	513	505	(3.26)	80	716K	362M
1397/02/29	526	515	527	522	0.58	32	337K	176M
1397/02/26	518	510	526	519	(3.53)	37	295K	153M
1397/02/25	550	520	555	538	(3.93)	118	1M	687M
1397/02/24	564	539	577	560	4.09	107	835K	467M
1397/02/23	500	500	547	538	8.03	222	2M	1B
1397/02/22	462	462	515	498	6.18	69	597K	297M
1397/02/19	452	452	490	469	(6.57)	46	425K	200M
1397/02/18	504	495	518	502	2.45	100	894K	449M
1397/02/17	494	484	508	490	(0.81)	83	614K	300M
1397/02/16	505	485	505	494	(4.08)	43	535K	264M
1397/02/15	514	500	534	515	2.18	44	408K	210M
1397/02/11	503	495	510	504	3.92	33	518K	261M
1397/02/10	480	480	505	485	(1.02)	26	169K	82M
1397/02/09	500	481	505	490	(3.35)	36	302K	148M
1397/02/08	516	500	520	507	(2.5)	77	639K	324M
1397/02/05	521	518	532	520	(1.52)	79	937K	487M
1397/02/04	516	516	540	528	1.34	77	856K	452M
1397/02/03	538	520	538	521	(4.23)	73	805K	420M
1397/02/02	560	541	560	544	(0.55)	13	51K	28M
1397/02/01	532	532	564	547	0.18	45	433K	237M
1397/01/29	554	542	582	546	(0.18)	28	314K	171M
1397/01/28	548	534	548	547	0.92	52	588K	322M
1397/01/27	559	536	559	542	0.18	36	349K	189M
1397/01/26	510	510	560	541	(0.37)	59	633K	342M
1397/01/22	600	533	603	543	(8.28)	289	4M	2B
1397/01/21	611	587	611	592	(0.17)	142	1M	731M
1397/01/20	581	581	609	593	(1.98)	107	1M	598M
1397/01/19	629	601	629	605	(3.04)	73	790K	477M
1397/01/18	609	609	630	624	2.63	76	781K	487M
1397/01/15	617	604	617	608	(2.25)	102	960K	584M
1397/01/14	657	613	657	622	(6.47)	153	2M	1B
1397/01/08	684	640	688	665	3.58	556	7M	5B
1397/01/07	593	592	650	642	8.63	308	4M	3B
1397/01/06	590	585	624	591	(0.51)	11	48K	28M
1396/12/20	609	583	613	594	(0.17)	57	713K	424M
1396/12/19	600	588	610	595	(0.83)	122	2M	990M
1396/12/16	595	582	613	600	2.39	166	2M	987M
1396/12/15	586	580	593	586	(0.85)	73	736K	431M
1396/12/14	600	586	600	591	(1.5)	114	1M	776M
1396/12/13	598	595	610	600	(0.17)	152	2M	1B
1396/12/12	618	597	618	601	(1.31)	205	2M	1B
1396/12/09	627	607	627	609	(2.09)	149	2M	1B
1396/12/08	616	616	628	622	(0.8)	65	812K	505M
1396/12/07	629	614	630	627	0.16	106	1M	895M
1396/12/06	614	613	634	626	(0.32)	165	2M	1B
1396/12/05	622	622	633	628	(0.48)	126	2M	1B
1396/12/02	610	609	648	631	3.27	253	3M	2B
1396/11/30	612	607	625	611	0.33	137	2M	963M
1396/11/29	614	606	619	609	(1.14)	88	829K	505M
1396/11/28	617	607	638	616	(1.91)	285	5M	3B
1396/11/25	618	618	633	628	2.61	163	3M	2B
1396/11/24	633	604	650	612	(3.32)	1,757	22M	13B
1396/11/23	665	629	665	633	0.0	128	1M	779M
1396/11/21	657	625	657	633	(4.95)	158	2M	1B
1396/11/18	661	659	679	666	(2.92)	206	3M	2B
1396/11/17	700	662	719	686	3.00	816	13M	9B
1396/11/16	660	660	666	666	9.90	531	12M	8B
1396/11/15	630	585	670	606	(5.75)	3,198	37M	23B
1396/11/14	661	633	664	643	(8.14)	119	1M	739M
1396/11/11	710	690	710	700	(8.62)	117	2M	1B
1396/11/10	730	710	848	766	(29.47)	352	5M	4B
1396/10/23	1,101	1,101	1,101	1,086	0.0	3	6K	6M
1396/10/17	1,100	1,100	1,200	1,086	0.0	3	2K	2M
1396/10/16	1,190	1,190	1,200	1,086	0.09	8	11K	13M
1396/10/13	1,179	1,179	1,190	1,085	0.09	3	14K	16M
1396/10/04	1,190	1,190	1,190	1,084	0.0	1	2K	2M
1396/10/03	1,190	1,190	1,190	1,084	0.0	1	1K	1M
1396/09/13	1,231	1,225	1,231	1,193	0.0	2	200	246K
1396/09/08	1,062	1,062	1,062	1,193	(0.08)	2	4K	4M
1396/09/04	1,070	1,070	1,070	1,194	(0.08)	2	4K	5M
1396/08/22	1,340	1,340	1,340	1,195	0.25	7	11K	15M
1396/08/21	1,195	1,195	1,220	1,192	0.08	4	24K	28M
1396/08/20	1,191	1,191	1,191	1,191	0.0	4	10K	12M
1396/08/17	1,260	1,260	1,260	1,191	0.0	2	3K	4M
1396/08/15	1,299	1,299	1,299	1,191	0.0	1	2K	3M
1396/08/14	1,053	1,053	1,090	1,191	(0.17)	3	11K	12M
1396/08/13	1,200	1,027	1,200	1,193	(0.08)	2	6K	6M
1396/08/06	1,200	1,200	1,220	1,194	0.0	2	5K	6M
1396/07/30	1,200	1,200	1,200	1,194	0.0	1	675	810K
1396/07/24	1,070	1,070	1,070	1,194	(0.08)	1	5K	5M
1396/07/23	1,060	1,060	1,060	1,195	(0.08)	1	5K	5M
1396/07/19	1,450	1,450	1,450	1,196	0.0	1	1K	1M
1396/07/02	1,200	1,000	1,200	1,196	0.0	3	2K	3M
1396/06/13	1,000	1,000	1,000	1,194	(0.58)	2	15K	15M
1396/06/12	1,100	1,100	1,100	1,201	(0.17)	3	11K	12M
1396/06/08	1,100	1,100	1,100	1,203	(0.41)	4	30K	33M
1396/06/04	1,060	1,060	1,100	1,208	(0.25)	3	16K	17M
1396/05/28	1,803	1,803	1,803	1,211	0.08	2	1K	2M
1396/05/23	1,500	1,500	1,803	1,210	0.67	2	16K	24M
1396/04/26	1,212	1,212	1,212	1,212	9.98	2	15K	18M
1396/03/17	1,102	1,102	1,102	1,102	9.98	1	5K	6M
1396/03/09	1,002	1,002	1,002	1,002	9.99	2	15K	15M
1396/03/06	911	911	911	911	0.0	1	3K	3M
1396/01/21	911	911	911	911	0.0	2	90	82K
1395/10/27	911	911	911	911	(17.41)	1	10K	9M
1395/04/21	1,110	1,110	1,110	1,110	0.0	2	1K	1M
1395/04/20	1,110	1,110	1,110	1,110	0.0	1	1	1K
1395/04/14	1,110	1,110	1,110	1,110	0.0	1	10	11K
1394/12/15	1,110	1,110	1,110	1,110	0.0	1	14K	16M
1394/10/26	1,110	1,110	1,110	1,110	0.0	1	1K	1M
1394/09/16	1,110	1,110	1,110	1,110	0.0	1	100	111K
1394/09/10	1,110	1,110	1,110	1,110	0.0	1	100	111K
1394/07/27	1,110	1,110	1,110	1,110	0.0	1	500	555K
1394/06/10	1,110	1,110	1,110	1,110	2.02	1	1K	1M
1393/02/20	1,210	1,210	1,210	1,210	21.00	1	1K	1M