Name: بیمه آرمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه آرمان
آرمان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/18	1,760	1,759	1,867	1,842	1.60	127	21M	39B
1405/06/17	1,833	1,748	1,833	1,813	1.85	258	46M	83B
1405/06/16	1,803	1,803	1,803	1,780	1.66	19	5M	9B
1405/06/15	1,752	1,752	1,752	1,751	2.94	35	9M	15B
1405/06/14	1,734	1,734	1,734	1,701	1.01	12	3M	5B
1405/06/11	1,684	1,684	1,684	1,684	3.00	38	7M	12B
1405/06/10	1,635	1,635	1,635	1,635	2.96	16	4M	6B
1405/06/09	1,588	1,588	1,588	1,588	2.98	18	4M	6B
1405/06/08	1,542	1,542	1,542	1,542	2.94	7	3M	5B
1405/06/07	1,542	1,542	1,542	1,542	2.94	7	3M	5B
1405/06/04	1,498	1,498	1,498	1,498	2.96	23	8M	12B
1405/06/03	1,477	1,477	1,477	1,455	1.46	16	4M	6B
1405/06/02	1,456	1,456	1,456	1,434	1.41	10	4M	6B
1405/06/01	1,414	1,414	1,414	1,414	2.99	121	32M	45B
1405/05/31	1,408	1,408	1,408	1,373	0.44	7	1M	2B
1405/05/28	1,408	1,408	1,408	1,408	3.00	3	353K	497M
1405/05/27	1,367	1,367	1,367	1,367	2.94	19	3M	4B
1405/05/26	1,328	1,328	1,328	1,328	2.95	25	8M	11B
1405/05/25	1,290	1,290	1,290	1,290	2.95	23	8M	11B
1405/05/24	1,253	1,253	1,253	1,253	2.96	103	28M	35B
1405/05/21	1,217	1,217	1,217	1,217	2.96	3	3M	4B
1405/05/20	1,217	1,217	1,217	1,217	2.96	3	3M	4B
1405/04/29	1,122	1,122	1,188	1,182	2.43	37	7M	9B
1405/04/28	1,154	1,153	1,180	1,154	(2.86)	49	4M	4B
1405/04/27	1,188	1,188	1,188	1,188	(2.94)	15	1M	1B
1405/04/24	1,224	1,224	1,224	1,224	(2.93)	16	4M	5B
1405/04/23	1,271	1,250	1,271	1,261	0.88	8	559K	705M
1405/04/22	1,213	1,213	1,213	1,213	(2.96)	3	143K	173M
1405/04/21	1,213	1,213	1,213	1,213	(2.96)	2	92K	111M
1405/04/20	1,268	1,245	1,268	1,250	0.81	15	973K	1B
1405/04/17	1,275	1,206	1,275	1,240	(0.24)	39	2M	3B
1405/04/16	1,260	1,231	1,269	1,243	0.73	59	6M	8B
1405/04/15	1,191	1,191	1,255	1,234	1.23	52	3M	4B
1405/04/14	1,191	1,191	1,255	1,234	1.23	52	3M	4B
1405/04/13	1,191	1,191	1,255	1,234	1.23	52	3M	4B
1405/04/10	1,191	1,191	1,255	1,234	1.23	52	3M	4B
1405/04/09	1,275	1,209	1,280	1,219	(2.17)	68	5M	6B
1405/04/08	1,235	1,221	1,269	1,246	(0.95)	50	3M	4B
1405/04/07	1,252	1,252	1,253	1,258	(2.48)	55	4M	6B
1405/04/06	1,310	1,267	1,335	1,290	(1.23)	49	3M	4B
1405/04/03	1,303	1,303	1,320	1,306	(2.76)	54	4M	5B
1405/04/01	1,343	1,343	1,350	1,343	(2.96)	24	2M	3B
1405/03/31	1,386	1,383	1,386	1,384	(2.88)	32	2M	2B
1405/03/30	1,395	1,395	1,481	1,425	(0.9)	6	340K	485M
1405/03/19	1,760	1,695	1,795	1,721	(1.49)	121	3M	6B
1405/03/18	1,747	1,747	1,747	1,747	(3.0)	6	308K	538M
1405/03/17	1,889	1,782	1,889	1,801	(1.96)	77	7M	12B
1405/03/16	1,935	1,828	1,935	1,837	(2.49)	29	2M	4B
1405/03/13	1,883	1,883	1,930	1,884	(2.94)	38	3M	5B
1405/03/12	1,939	1,939	2,048	1,941	(2.85)	68	9M	18B
1405/03/11	2,109	1,990	2,109	1,998	(2.58)	48	3M	5B
1405/03/10	2,040	2,040	2,053	2,051	2.86	54	3M	7B
1405/03/09	1,911	1,905	2,006	1,994	2.36	102	9M	17B
1405/03/06	1,948	1,948	1,950	1,948	(2.99)	30	2M	3B
1405/03/05	1,948	1,948	1,950	1,948	(2.99)	30	2M	3B
1405/03/04	2,103	1,981	2,103	2,008	(1.67)	119	8M	16B
1405/03/03	2,039	2,033	2,043	2,042	2.92	193	23M	48B
1405/03/02	1,951	1,951	2,065	1,984	(1.34)	110	7M	15B
1405/02/30	2,011	2,011	2,011	2,011	(1.47)	1	100K	201M
1405/02/29	2,044	2,039	2,044	2,041	2.77	3	57K	117M
1404/12/09	1,927	1,927	1,927	1,927	(2.97)	2	100K	193M
1404/12/06	1,928	1,928	1,928	1,986	(0.05)	1	50K	96M
1404/12/04	2,044	2,044	2,044	1,987	0.0	1	7K	14M
1404/12/03	1,982	1,933	1,992	1,987	(0.25)	4	400K	784M
1404/12/02	1,934	1,934	1,934	1,992	(0.05)	2	27K	52M
1404/11/29	1,993	1,993	1,993	1,993	(2.97)	7	176K	351M
1404/11/28	2,055	2,054	2,055	2,054	(2.98)	9	2M	3B
1404/11/27	2,117	2,117	2,117	2,117	(2.98)	12	4M	9B
1404/11/25	2,185	2,179	2,185	2,182	(0.14)	2	180K	393M
1404/11/21	2,209	2,143	2,209	2,185	(1.09)	11	480K	1B
1404/11/20	2,275	2,188	2,275	2,209	(0.23)	11	347K	766M
1404/11/19	2,281	2,182	2,281	2,214	(0.05)	10	440K	975M
1404/11/18	2,240	2,202	2,240	2,215	0.59	5	80K	177M
1404/11/14	2,205	2,191	2,205	2,202	(0.14)	11	347K	764M
1404/11/13	2,199	2,199	2,249	2,205	0.27	9	288K	635M
1404/11/12	2,199	2,199	2,199	2,199	(2.96)	8	2M	5B
1404/11/11	2,266	2,266	2,266	2,266	(3.0)	14	4M	8B
1404/11/04	2,357	2,335	2,357	2,336	(0.89)	13	3M	7B
1404/11/01	2,413	2,318	2,413	2,357	0.55	19	1M	3B
1404/10/30	2,317	2,317	2,359	2,344	2.31	84	6M	13B
1404/10/29	2,280	2,263	2,317	2,291	1.82	38	3M	8B
1404/10/28	2,213	2,210	2,279	2,250	1.67	75	5M	11B
1404/10/24	2,210	2,186	2,225	2,213	0.59	30	4M	9B
1404/10/23	2,199	2,123	2,244	2,200	0.55	42	3M	7B
1404/10/22	2,173	2,162	2,213	2,188	1.20	51	6M	14B
1404/10/21	2,169	2,093	2,199	2,162	0.23	37	2M	4B
1404/10/20	2,195	2,071	2,195	2,157	1.03	17	703K	2B
1404/10/17	2,135	2,130	2,135	2,135	2.99	25	5M	11B
1404/10/16	2,045	2,045	2,095	2,073	1.87	21	705K	1B
1404/10/15	2,034	2,030	2,035	2,035	2.99	17	755K	2B
1404/10/14	1,979	1,970	1,999	1,976	(0.15)	38	3M	6B
1404/10/10	1,976	1,976	2,036	1,979	(2.85)	60	8M	15B
1404/10/09	2,037	2,037	2,038	2,037	(2.95)	19	4M	8B
1404/10/08	2,127	2,058	2,127	2,099	(1.04)	45	4M	8B
1404/10/07	2,164	2,095	2,179	2,121	(1.76)	70	13M	27B
1404/10/06	2,151	2,147	2,190	2,159	0.42	52	6M	12B
1404/10/03	2,108	2,108	2,171	2,150	1.99	91	8M	18B
1404/10/02	2,113	2,051	2,129	2,108	(0.24)	100	14M	30B
1404/10/01	2,131	2,070	2,132	2,113	2.08	101	7M	14B
1404/09/30	2,070	2,069	2,070	2,070	2.99	49	5M	10B
1404/09/29	2,010	2,003	2,010	2,010	2.97	137	19M	39B
1404/09/26	1,952	1,952	1,952	1,952	2.95	39	7M	14B
1404/09/25	1,896	1,896	1,896	1,896	2.99	118	28M	53B
1404/09/24	1,841	1,841	1,841	1,841	2.96	9	3M	6B
1404/09/23	1,788	1,788	1,788	1,788	3.00	25	3M	6B
1404/07/08	1,684	1,684	1,684	1,736	0.0	1	30K	51M
1404/07/07	1,685	1,685	1,685	1,736	(0.06)	4	267K	451M
1404/07/06	1,690	1,690	1,690	1,737	(0.29)	10	1M	2B
1404/07/05	1,690	1,690	1,690	1,742	0.0	1	35K	59M
1404/07/01	1,692	1,692	1,692	1,742	(0.11)	4	357K	605M
1404/06/25	1,692	1,692	1,692	1,744	0.0	3	6K	10M
1404/06/23	1,695	1,695	1,695	1,744	(0.17)	23	747K	1B
1404/06/22	1,695	1,695	1,695	1,747	0.0	8	31K	52M
1404/06/18	1,747	1,747	1,747	1,747	(4.95)	7	161K	281M
1404/06/17	1,786	1,786	1,786	1,838	(0.16)	14	617K	1B
1404/06/11	1,788	1,788	1,788	1,841	(0.11)	4	328K	587M
1404/06/09	1,843	1,843	1,843	1,843	(4.95)	1	43K	80M
1404/06/08	1,881	1,881	1,881	1,939	0.0	2	3K	6M
1404/06/05	1,881	1,881	1,881	1,939	0.0	3	6K	12M
1404/05/29	1,939	1,939	1,939	1,939	(5.0)	7	330K	640M
1404/05/05	1,980	1,980	1,980	2,041	0.0	1	26K	51M
1404/04/29	1,981	1,981	1,981	2,042	0.0	2	26K	51M
1404/04/28	1,981	1,981	1,981	2,042	0.0	1	26K	51M
1404/04/23	1,982	1,982	1,982	2,042	(0.05)	5	81K	160M
1404/04/22	1,942	1,942	1,942	2,043	(0.05)	1	51K	98M
1404/04/21	1,984	1,984	1,984	2,044	(0.05)	3	126K	250M
1404/04/11	1,984	1,984	1,984	2,045	0.0	1	32K	64M
1404/03/12	1,985	1,985	1,985	2,045	(0.05)	2	157K	311M
1404/03/07	1,985	1,985	1,985	2,046	0.0	3	51K	101M
1404/03/06	1,988	1,988	1,989	2,046	(0.15)	14	516K	1B
1404/03/05	1,988	1,988	1,988	2,049	0.0	2	26K	51M
1404/03/04	1,989	1,989	1,989	2,049	(0.05)	2	150K	298M
1404/03/03	1,994	1,992	2,035	2,050	(2.19)	114	5M	9B
1404/02/31	2,035	2,035	2,035	2,096	(0.05)	3	175K	356M
1404/02/29	2,037	2,037	2,037	2,097	(0.14)	10	485K	989M
1404/02/28	2,039	2,039	2,039	2,100	(0.1)	9	245K	500M
1404/02/27	2,046	2,046	2,046	2,102	(0.33)	14	1M	2B
1404/02/24	2,060	2,060	2,060	2,109	(0.66)	43	2M	4B
1404/02/23	2,102	2,102	2,180	2,123	(1.99)	97	7M	14B
1404/02/22	2,167	2,165	2,200	2,166	(2.91)	523	41M	90B
1404/02/21	2,167	2,167	2,167	2,231	(0.13)	21	462K	1B
1404/02/20	2,169	2,169	2,169	2,234	(0.09)	9	204K	443M
1404/02/17	2,176	2,176	2,176	2,236	(0.31)	45	889K	2B
1404/02/16	2,186	2,186	2,188	2,243	(0.44)	40	1M	3B
1404/02/15	2,196	2,196	2,197	2,253	(0.44)	61	1M	3B
1404/02/14	2,300	2,201	2,300	2,263	(0.26)	61	2M	5B
1404/02/13	2,215	2,214	2,215	2,269	(0.57)	60	2M	4B
1404/02/10	2,300	2,270	2,300	2,282	0.04	6	1M	2B
1404/02/09	2,300	2,265	2,300	2,281	0.09	7	1M	2B
1404/02/08	2,213	2,213	2,300	2,279	(0.09)	12	2M	5B
1404/02/07	2,300	2,300	2,300	2,281	0.09	5	1M	2B
1404/02/06	2,344	2,343	2,345	2,279	0.09	20	289K	677M
1404/02/03	2,211	2,210	2,211	2,277	0.0	4	2K	4M
1404/02/02	2,277	2,277	2,333	2,277	0.0	3	72K	166M
1404/02/01	2,345	2,209	2,345	2,277	0.0	11	126K	285M
1404/01/31	2,205	2,205	2,300	2,277	0.18	11	1M	3B
1404/01/30	2,338	2,338	2,338	2,273	0.04	5	80K	187M
1404/01/27	2,321	2,280	2,321	2,272	0.80	35	2M	5B
1404/01/26	2,187	2,187	2,187	2,254	0.0	1	1K	3M
1404/01/25	2,320	2,320	2,320	2,254	0.0	7	63K	145M
1404/01/24	2,189	2,189	2,250	2,254	(0.09)	18	358K	788M
1404/01/23	2,256	2,230	2,256	2,256	0.0	5	215K	486M
1404/01/20	2,319	2,319	2,319	2,256	0.18	15	497K	1B
1404/01/19	2,317	2,317	2,317	2,252	0.09	6	207K	479M
1403/12/25	4,645	4,645	4,645	4,541	0.69	32	1M	5B
1403/12/22	4,627	4,627	4,627	4,510	0.38	16	551K	3B
1403/12/21	4,620	4,500	4,624	4,493	0.07	20	99K	459M
1403/12/20	4,605	4,400	4,609	4,490	0.34	41	523K	2B
1403/12/19	4,277	4,277	4,589	4,475	(0.6)	19	1M	5B
1403/12/14	4,368	4,368	4,368	4,502	(0.02)	2	26K	116M
1403/12/13	4,369	4,369	4,369	4,503	(0.02)	2	48K	211M
1403/12/11	4,500	4,500	4,500	4,504	(0.02)	6	975K	4B
1403/12/06	4,371	4,371	4,371	4,505	(0.02)	2	25K	111M
1403/12/05	4,372	4,372	4,372	4,506	(0.02)	3	23K	100M
1403/12/04	4,386	4,386	4,386	4,507	(0.31)	5	451K	2B
1403/12/01	4,386	4,386	4,386	4,521	0.0	1	12K	53M
1403/11/23	4,388	4,388	4,388	4,521	(0.04)	3	69K	303M
1403/11/21	4,550	4,550	4,550	4,523	0.0	1	11K	50M
1403/11/17	4,550	4,550	4,550	4,523	0.0	1	11K	50M
1403/11/15	4,500	4,500	4,500	4,523	0.0	1	1	4K
1403/11/14	4,650	4,650	4,650	4,523	0.0	1	12K	56M
1403/11/13	4,390	4,390	4,390	4,523	(0.04)	2	49K	216M
1403/11/10	4,434	4,434	4,435	4,525	(1.01)	32	1M	6B
1403/11/08	4,435	4,435	4,435	4,571	0.0	2	10K	44M
1403/11/06	4,438	4,438	4,439	4,571	(0.09)	10	142K	629M
1403/11/03	4,438	4,438	4,438	4,575	0.0	2	12K	53M
1403/11/02	4,566	4,566	4,569	4,575	0.0	3	100K	457M
1403/11/01	4,440	4,440	4,440	4,575	(0.04)	4	66K	291M
1403/10/30	4,441	4,441	4,441	4,577	(0.02)	3	35K	157M
1403/10/29	4,441	4,441	4,441	4,578	0.0	1	11K	50M
1403/10/26	4,444	4,442	4,444	4,578	(0.02)	4	47K	210M
1403/10/24	4,443	4,443	4,443	4,579	(0.02)	4	17K	74M
1403/10/23	4,444	4,444	4,445	4,580	(0.02)	3	17K	74M
1403/10/22	4,580	4,580	4,599	4,581	0.0	2	40K	185M
1403/10/19	4,700	4,462	4,700	4,581	(0.39)	41	632K	3B
1403/10/18	4,464	4,464	4,710	4,599	(0.07)	36	370K	2B
1403/10/17	4,469	4,469	4,469	4,602	(0.11)	12	155K	692M
1403/10/16	4,485	4,484	4,495	4,607	(0.32)	29	478K	2B
1403/10/15	4,520	4,520	4,764	4,622	(0.11)	4	222K	1B
1403/10/12	4,628	4,627	4,632	4,627	0.0	10	211K	976M
1403/10/11	4,620	4,620	4,758	4,627	0.15	12	286K	1B
1403/10/09	4,616	4,616	4,757	4,620	0.02	13	52K	246M
1403/10/08	4,489	4,489	4,504	4,619	0.0	2	7K	33M
1403/10/05	4,749	4,749	4,756	4,619	0.02	4	36K	171M
1403/10/04	4,750	4,600	4,750	4,618	0.13	8	314K	1B
1403/10/03	4,743	4,743	4,743	4,612	0.15	7	224K	1B
1403/10/02	4,736	4,736	4,736	4,605	0.13	3	200K	947M
1403/10/01	4,727	4,720	4,732	4,599	0.09	10	118K	557M
1403/09/28	4,726	4,726	4,726	4,595	0.13	12	200K	945M
1403/09/27	4,449	4,449	4,723	4,589	0.07	16	210K	976M
1403/09/26	4,719	4,719	4,719	4,586	0.09	5	127K	602M
1403/09/25	4,715	4,578	4,715	4,582	0.09	29	388K	2B
1403/09/24	4,400	4,400	4,665	4,578	1.06	23	2M	7B
1403/09/21	4,645	4,600	4,645	4,530	0.44	13	664K	3B
1403/09/20	4,639	4,639	4,639	4,510	0.13	6	203K	943M
1403/09/19	4,501	4,500	4,604	4,504	0.76	18	1M	5B
1403/09/18	4,570	4,481	4,574	4,470	0.65	19	979K	4B
1403/09/17	4,574	4,574	4,574	4,441	0.0	3	16K	73M
1403/09/14	4,290	4,290	4,554	4,441	0.43	34	937K	4B
1403/09/13	4,543	4,420	4,543	4,422	0.25	17	449K	2B
1403/09/12	4,272	4,269	4,525	4,411	0.23	67	1M	5B
1403/09/11	4,403	4,272	4,405	4,401	(0.05)	9	87K	375M
1403/09/10	4,533	4,533	4,533	4,403	0.0	1	12K	54M
1403/09/07	4,273	4,272	4,273	4,403	(0.02)	4	36K	153M
1403/09/06	4,500	4,306	4,515	4,404	0.02	11	304K	1B
1403/09/05	4,410	4,280	4,431	4,403	(0.18)	97	585K	3B
1403/09/04	4,587	4,324	4,588	4,411	(1.03)	59	2M	7B
1403/09/03	4,328	4,327	4,399	4,457	(0.07)	13	112K	486M
1403/08/30	4,328	4,328	4,328	4,460	(0.02)	2	28K	121M
1403/08/29	4,328	4,328	4,328	4,461	0.0	3	8K	34M
1403/08/26	4,420	4,330	4,463	4,461	(0.04)	11	79K	343M
1403/08/20	4,333	4,333	4,333	4,463	(0.07)	6	111K	482M
1403/08/06	4,598	4,568	4,598	4,466	0.02	5	43K	198M
1403/08/05	4,498	4,498	4,498	4,465	2.24	43	4M	16B
1403/08/01	4,274	4,274	4,274	4,367	(0.89)	13	1M	6B
1403/07/30	4,275	4,275	4,275	4,406	(0.02)	6	41K	174M
1403/07/29	4,407	4,407	4,407	4,407	(2.99)	111	10M	43B
1403/07/22	4,407	4,407	4,407	4,543	0.0	1	1	4K
1403/07/18	4,498	4,498	4,498	4,543	0.0	1	30K	135M
1403/07/15	4,508	4,508	4,508	4,543	(0.22)	5	1M	5B
1403/07/14	4,529	4,529	4,529	4,553	(0.46)	23	2M	9B
1403/07/10	4,529	4,529	4,529	4,574	0.0	1	30K	136M
1403/07/09	4,529	4,529	4,529	4,574	0.0	2	19K	88M
1403/07/07	4,619	4,529	4,619	4,574	0.0	17	333K	2B
1403/07/04	4,579	4,573	4,698	4,574	(2.97)	175	14M	66B
1403/07/03	4,855	4,573	4,855	4,714	0.0	24	3M	16B
1403/07/02	4,822	4,681	4,822	4,714	0.68	199	20M	94B
1403/07/01	4,969	4,681	4,969	4,682	(2.96)	161	20M	94B
1403/06/28	4,800	4,800	4,850	4,825	(0.54)	36	5M	23B
1403/06/25	4,996	4,996	4,996	4,851	0.0	1	11	55K
1403/06/21	5,094	4,610	5,094	4,851	(0.02)	4	22K	101M
1403/06/20	4,997	4,997	4,997	4,852	0.0	1	11	55K
1403/06/19	4,997	4,997	4,997	4,852	0.0	1	11	55K
1403/06/18	4,708	4,708	4,708	4,852	(0.02)	1	26K	125M
1403/06/17	4,998	4,998	4,998	4,853	0.0	1	11	55K
1403/06/03	4,950	4,950	4,950	4,853	0.0	4	10K	52M
1403/05/31	4,950	4,950	4,950	4,853	0.0	1	11	54K
1403/05/28	4,950	4,950	4,950	4,853	0.0	1	11	54K
1403/05/20	4,901	4,901	4,901	4,853	0.0	1	11	54K
1403/05/15	4,807	4,807	4,903	4,853	(0.04)	13	159K	767M
1403/04/27	4,984	4,984	4,984	4,855	0.33	30	449K	2B
1403/04/24	4,969	4,969	4,969	4,839	0.29	21	411K	2B
1403/04/23	4,948	4,948	4,948	4,825	0.44	24	604K	3B
1403/04/20	4,790	4,790	4,933	4,804	0.29	20	568K	3B
1403/04/18	4,648	4,648	4,648	4,790	(0.02)	4	28K	130M
1403/04/17	4,654	4,606	4,670	4,791	(1.18)	29	1M	5B
1403/03/09	4,752	4,752	4,752	4,848	0.0	1	1K	6M
1403/03/05	4,753	4,753	4,753	4,848	(0.04)	2	100K	477M
1403/02/30	4,709	4,709	4,709	4,850	(0.08)	2	100K	473M
1403/02/29	4,716	4,716	4,716	4,854	(0.14)	4	200K	943M
1403/02/26	4,724	4,724	4,724	4,861	(0.18)	9	252K	1B
1403/02/25	4,731	4,731	4,731	4,870	(0.14)	5	200K	946M
1403/02/24	4,738	4,738	4,738	4,877	(0.14)	4	200K	948M
1403/02/23	4,775	4,775	4,775	4,884	(0.77)	24	1M	5B
1403/02/22	4,812	4,812	4,812	4,922	(0.77)	27	1M	5B
1403/02/19	4,850	4,850	4,850	4,960	(0.8)	28	1M	6B
1403/02/18	4,890	4,890	4,890	5,000	(0.79)	30	1M	5B
1403/02/16	4,890	4,890	4,890	5,040	0.0	1	20K	98M
1403/02/11	4,890	4,890	4,890	5,040	0.0	1	13K	62M
1403/02/04	4,890	4,890	4,890	5,040	0.0	2	44K	216M
1403/01/19	4,890	4,890	4,890	5,040	0.0	2	31K	153M
1403/01/15	4,890	4,890	4,890	5,040	0.0	3	117K	570M
1403/01/14	4,890	4,890	4,890	5,040	0.0	2	56K	276M
1403/01/11	4,800	4,800	4,900	5,040	(0.2)	23	202K	973M
1403/01/08	4,900	4,900	4,900	5,050	0.0	2	69K	339M
1403/01/07	4,900	4,900	4,900	5,050	0.0	2	11K	55M
1403/01/06	4,910	4,910	4,910	5,050	(0.2)	6	142K	696M
1403/01/05	4,930	4,930	4,930	5,060	(0.39)	16	490K	2B
1402/12/28	4,930	4,930	4,930	5,080	0.0	4	125K	615M
1402/12/27	4,930	4,930	4,930	5,080	0.0	1	11K	55M
1402/12/16	4,930	4,930	4,930	5,080	0.0	2	40K	197M
1402/12/14	4,930	4,930	4,930	5,080	0.0	2	30K	150M
1402/12/13	5,080	4,990	5,080	5,080	0.0	3	30K	150M
1402/12/12	5,070	5,000	5,080	5,080	0.0	5	53K	267M
1402/12/09	5,090	4,990	5,130	5,080	(1.17)	30	4M	20B
1402/12/08	5,140	5,000	5,160	5,140	0.0	27	3M	18B
1402/12/07	5,200	5,200	5,200	5,140	0.0	3	18K	94M
1402/12/05	5,150	5,000	5,180	5,140	(0.19)	29	3M	15B
1402/12/02	5,000	5,000	5,200	5,150	0.0	26	3M	15B
1402/12/01	5,030	5,030	5,160	5,150	0.0	23	2M	12B
1402/11/30	5,150	5,150	5,150	5,150	0.0	25	1M	7B
1402/11/29	5,050	5,000	5,150	5,150	0.0	8	139K	711M
1402/11/28	5,150	5,140	5,240	5,150	0.19	40	2M	8B
1402/11/25	5,140	5,140	5,150	5,140	0.0	21	3M	14B
1402/11/24	5,130	5,100	5,150	5,140	0.19	23	3M	18B
1402/11/23	5,130	5,130	5,130	5,130	0.0	3	600K	3B
1402/11/21	4,990	4,980	4,990	5,130	0.0	5	28K	140M
1402/11/18	4,990	4,990	5,000	5,130	0.0	6	38K	191M
1402/11/17	4,980	4,980	5,190	5,130	0.0	22	165K	831M
1402/11/16	5,140	5,140	5,140	5,130	0.0	1	37K	189M
1402/11/15	4,980	4,980	5,190	5,130	0.0	5	150K	772M
1402/11/14	4,980	4,980	5,230	5,130	0.0	11	146K	757M
1402/11/11	4,980	4,980	5,200	5,130	0.0	11	289K	1B
1402/11/10	4,980	4,980	4,980	5,130	0.0	7	84K	419M
1402/11/09	4,980	4,980	4,980	5,130	0.0	6	93K	462M
1402/11/08	5,190	4,980	5,190	5,130	0.0	6	137K	685M
1402/11/07	5,000	5,000	5,000	5,130	0.0	2	28K	139M
1402/11/04	5,000	5,000	5,000	5,130	0.0	6	130K	649M
1402/11/03	5,030	5,000	5,030	5,130	(0.39)	10	518K	3B
1402/11/02	5,050	5,040	5,100	5,150	0.0	6	36K	181M
1402/11/01	5,020	5,020	5,040	5,150	0.0	2	15K	75M
1402/10/30	5,240	5,240	5,260	5,150	0.78	25	1M	5B
1402/10/27	5,240	5,220	5,260	5,110	0.0	7	102K	535M
1402/10/26	4,980	4,980	4,980	5,110	(0.39)	10	402K	2B
1402/10/25	5,270	5,190	5,270	5,130	0.20	29	278K	1B
1402/10/24	4,960	4,960	5,260	5,120	0.20	33	634K	3B
1402/10/23	4,960	4,960	4,970	5,110	0.0	5	66K	328M
1402/10/20	5,090	5,090	5,310	5,110	(2.48)	108	3M	17B
1402/10/19	5,170	5,130	5,170	5,240	0.0	22	146K	754M
1402/10/18	5,250	5,190	5,300	5,240	(2.06)	117	13M	69B
1402/10/17	5,550	5,280	5,550	5,350	(1.65)	52	2M	10B
1402/10/16	5,450	5,400	5,510	5,440	(2.16)	51	3M	15B
1402/10/13	5,400	5,400	5,400	5,560	0.0	6	29K	156M
1402/10/10	5,430	5,430	5,430	5,560	(0.54)	14	689K	4B
1402/10/09	5,470	5,470	5,480	5,590	(0.71)	38	951K	5B
1402/10/06	5,500	5,500	5,720	5,630	(0.53)	27	612K	3B
1402/10/05	5,660	5,660	5,740	5,660	(2.92)	156	11M	64B
1402/10/02	5,660	5,660	5,660	5,830	0.0	1	18K	100M
1402/09/29	5,660	5,660	5,660	5,830	0.0	1	100K	563M
1402/09/28	5,660	5,660	5,660	5,830	0.0	1	10K	57M
1402/09/25	5,670	5,670	5,670	5,830	(0.17)	4	222K	1B
1402/09/22	5,720	5,720	5,720	5,840	(0.85)	16	984K	6B
1402/09/21	5,720	5,720	5,720	5,890	0.0	1	17K	97M
1402/09/20	5,720	5,720	5,720	5,890	0.0	4	42K	242M
1402/09/19	5,890	5,890	5,900	5,890	(2.97)	80	6M	33B
1402/09/15	6,070	6,070	6,070	6,070	(2.88)	2	26K	155M
1402/09/13	6,250	6,250	6,250	6,250	(2.95)	4	25K	157M
1402/09/05	6,250	6,250	6,250	6,440	0.0	1	26K	159M
1402/09/04	6,250	6,250	6,250	6,440	0.0	3	16K	100M
1402/08/22	6,250	6,250	6,250	6,440	0.0	1	14K	90M
1402/08/21	6,120	6,120	6,120	6,440	0.0	1	8K	52M
1402/08/20	6,260	6,260	6,260	6,440	(0.16)	2	101K	633M
1402/08/16	6,260	6,260	6,260	6,450	0.0	3	71K	443M
1402/08/14	6,260	6,260	6,260	6,450	0.0	2	10K	63M
1402/08/13	6,260	6,260	6,260	6,450	0.0	1	5K	31M
1402/08/03	6,270	6,270	6,270	6,450	(0.15)	4	138K	866M
1402/08/02	6,270	6,270	6,270	6,460	0.0	2	20K	125M
1402/08/01	6,270	6,270	6,270	6,460	0.0	3	38K	239M
1402/07/30	6,280	6,280	6,280	6,460	(0.15)	3	150K	942M
1402/07/29	6,320	6,320	6,320	6,470	(0.61)	10	718K	5B
1402/07/08	6,510	6,330	6,510	6,510	0.0	6	514K	3B
1402/07/05	6,330	6,330	6,450	6,510	(0.15)	5	207K	1B
1402/07/04	6,470	6,330	6,470	6,520	0.0	6	56K	356M
1402/07/03	6,350	6,350	6,540	6,520	(0.31)	16	850K	5B
1402/07/01	6,360	6,350	6,360	6,540	0.0	3	21K	134M
1402/06/28	6,380	6,380	6,450	6,540	(0.46)	16	590K	4B
1402/06/27	6,400	6,390	6,410	6,570	(0.15)	20	229K	1B
1402/06/26	6,410	6,400	6,410	6,580	(0.15)	7	86K	548M
1402/06/22	6,580	6,410	6,580	6,590	0.0	8	51K	329M
1402/06/21	6,400	6,400	6,400	6,590	0.0	6	41K	260M
1402/06/20	6,420	6,410	6,420	6,590	(0.15)	11	125K	799M
1402/06/19	6,430	6,420	6,430	6,600	(0.15)	5	101K	647M
1402/06/18	6,440	6,430	6,440	6,610	(0.15)	14	134K	859M
1402/06/14	6,530	6,430	6,700	6,620	0.0	9	75K	487M
1402/06/13	6,430	6,430	6,550	6,620	0.0	8	35K	229M
1402/06/12	6,620	6,460	6,620	6,620	0.0	9	36K	236M
1402/06/11	6,440	6,440	6,660	6,620	(0.15)	17	207K	1B
1402/06/08	6,470	6,470	6,730	6,630	(0.45)	23	440K	3B
1402/06/07	6,470	6,470	6,670	6,660	(0.15)	17	149K	965M
1402/06/06	6,480	6,480	6,500	6,670	(0.15)	17	204K	1B
1402/06/05	6,500	6,500	6,540	6,680	(0.3)	21	244K	2B
1402/06/04	6,890	6,510	6,890	6,700	(0.15)	15	124K	807M
1402/06/01	6,840	6,670	6,840	6,710	0.0	7	33K	220M
1402/05/31	6,510	6,510	6,830	6,710	0.0	3	17K	115M
1402/05/30	6,870	6,630	6,870	6,710	0.0	8	41K	279M
1402/05/29	6,540	6,540	6,630	6,710	(0.45)	16	380K	2B
1402/05/28	6,560	6,560	6,680	6,740	(0.3)	21	269K	2B
1402/05/25	6,930	6,570	6,930	6,760	(0.15)	35	347K	2B
1402/04/27	6,570	6,570	6,740	6,770	0.0	8	53K	353M
1402/04/26	6,650	6,620	6,650	6,770	(0.73)	24	726K	5B
1402/04/25	6,630	6,630	6,650	6,820	(0.15)	11	84K	556M
1402/04/24	6,650	6,650	6,700	6,830	(0.15)	19	213K	1B
1402/04/21	6,650	6,650	6,780	6,840	(0.15)	15	117K	783M
1402/04/20	6,700	6,690	6,860	6,850	(0.58)	30	592K	4B
1402/04/19	6,900	6,720	6,900	6,890	(0.43)	30	461K	3B
1402/04/18	6,820	6,760	6,830	6,920	(0.57)	50	533K	4B
1402/04/17	7,130	6,790	7,130	6,960	(0.43)	61	560K	4B
1402/04/14	6,870	6,820	6,900	6,990	(0.57)	58	576K	4B
1402/04/13	6,830	6,830	7,230	7,030	(0.14)	55	357K	2B
1402/04/12	6,940	6,930	7,000	7,040	(1.4)	79	1M	9B
1402/04/11	7,000	7,000	7,150	7,140	(0.97)	81	991K	7B
1402/04/10	7,180	7,140	7,250	7,210	(2.04)	108	2M	13B
1402/04/07	7,470	7,200	7,640	7,360	(0.81)	477	7M	49B
1402/04/06	7,080	7,070	7,440	7,420	2.63	246	4M	27B
1402/04/05	7,260	7,050	7,270	7,230	2.41	321	5M	33B
1402/04/04	6,760	6,730	7,130	7,060	1.88	121	5M	32B
1402/04/03	6,760	6,760	7,110	6,930	0.0	5	25K	170M
1402/03/31	6,790	6,770	6,790	6,930	(0.57)	21	546K	4B
1402/03/30	6,810	6,800	6,910	6,970	(0.43)	23	441K	3B
1402/03/29	6,810	6,810	7,030	7,000	0.0	10	71K	490M
1402/03/28	6,880	6,860	7,020	7,000	(0.99)	66	973K	7B
1402/03/27	7,260	6,910	7,260	7,070	0.28	66	730K	5B
1402/03/24	7,180	7,130	7,180	7,050	1.00	54	1M	8B
1402/03/23	7,050	7,020	7,050	6,980	1.90	88	2M	14B
1402/03/22	6,800	6,800	6,990	6,850	0.88	86	886K	6B
1402/03/21	6,590	6,590	6,980	6,790	0.0	35	311K	2B
1402/03/20	6,630	6,620	6,630	6,790	(0.15)	29	179K	1B
1402/03/17	6,680	6,660	6,690	6,800	(0.15)	14	136K	909M
1402/03/16	6,620	6,620	6,860	6,810	0.0	8	42K	283M
1402/03/13	6,650	6,640	6,650	6,810	(0.15)	11	183K	1B
1402/03/10	6,630	6,630	6,700	6,820	(0.15)	17	201K	1B
1402/03/09	6,900	6,650	6,900	6,830	0.0	2	3K	18M
1402/03/08	6,670	6,660	6,680	6,830	(0.15)	10	103K	685M
1402/03/07	7,030	6,660	7,030	6,840	(0.29)	19	276K	2B
1402/03/06	6,710	6,700	6,720	6,860	(0.58)	51	591K	4B
1402/03/03	6,740	6,730	6,740	6,900	(0.43)	43	408K	3B
1402/03/02	6,790	6,790	6,920	6,930	(0.86)	69	941K	6B
1402/03/01	6,920	6,920	6,950	6,990	(1.96)	113	2M	14B
1402/02/31	7,470	7,050	7,470	7,130	(1.79)	186	3M	22B
1402/02/30	7,260	7,250	7,260	7,260	2.98	147	3M	20B
1402/02/27	6,970	6,790	7,190	7,050	0.86	191	2M	17B
1402/02/25	7,100	6,900	7,100	6,990	1.30	153	5M	35B
1402/02/24	7,000	6,820	7,000	6,900	1.47	99	2M	11B
1402/02/23	6,930	6,930	6,930	6,800	1.04	64	1M	7B
1402/02/20	6,780	6,730	6,780	6,730	2.12	131	2M	16B
1402/02/19	6,640	6,360	6,740	6,590	0.61	107	1M	9B
1402/02/18	6,660	6,300	6,660	6,550	1.24	178	2M	15B
1402/02/17	6,530	6,530	6,530	6,470	2.05	100	2M	15B
1402/02/16	6,110	6,110	6,460	6,340	0.96	76	1M	8B
1402/02/13	6,200	6,150	6,270	6,280	(0.16)	35	330K	2B
1402/02/12	6,400	6,140	6,440	6,290	0.0	35	327K	2B
1402/02/11	6,400	6,240	6,440	6,290	0.0	25	241K	2B
1402/02/10	6,380	6,300	6,440	6,290	0.48	81	763K	5B
1402/02/09	6,120	6,110	6,440	6,260	0.0	75	666K	4B
1402/02/06	6,120	6,100	6,430	6,260	(0.16)	33	362K	2B
1402/02/05	6,440	6,110	6,440	6,270	(0.32)	48	616K	4B
1402/02/04	6,410	6,260	6,450	6,290	0.32	47	510K	3B
1402/01/30	6,410	6,300	6,450	6,270	0.0	22	176K	1B
1402/01/29	6,200	6,200	6,410	6,270	0.64	59	867K	6B
1402/01/28	6,310	6,200	6,320	6,230	0.0	23	216K	1B
1402/01/27	6,080	6,080	6,300	6,230	0.0	38	328K	2B
1402/01/26	6,140	6,060	6,330	6,230	(0.16)	20	266K	2B
1402/01/22	6,100	6,090	6,200	6,240	0.0	6	43K	261M
1402/01/21	6,090	6,080	6,200	6,240	(0.32)	26	333K	2B
1402/01/20	6,100	6,100	6,240	6,260	0.0	17	188K	1B
1402/01/19	6,270	6,130	6,350	6,260	(0.16)	48	504K	3B
1402/01/16	6,430	6,110	6,290	6,270	(0.32)	28	427K	3B
1402/01/15	6,140	6,130	6,380	6,290	(0.32)	46	374K	2B
1402/01/14	6,220	6,160	6,240	6,310	(0.63)	37	775K	5B
1402/01/09	6,220	6,220	6,380	6,350	(0.94)	62	1M	6B
1402/01/08	6,610	6,280	6,610	6,410	(0.93)	43	1M	7B
1402/01/07	6,650	6,300	6,650	6,470	(0.15)	22	169K	1B
1402/01/05	6,340	6,300	6,380	6,480	(0.15)	19	185K	1B
1401/12/28	6,370	6,370	6,530	6,490	0.0	18	73K	468M
1401/12/27	6,680	6,330	6,690	6,490	(0.15)	43	492K	3B
1401/12/24	6,340	6,320	6,340	6,500	(0.15)	8	125K	791M
1401/12/23	6,260	6,260	6,630	6,510	1.09	78	4M	27B
1401/12/22	6,320	6,320	6,460	6,440	(0.31)	20	2M	16B
1401/12/21	6,240	6,240	6,500	6,460	0.47	43	3M	17B
1401/12/20	6,260	6,250	6,280	6,430	(0.16)	22	217K	1B
1401/12/16	6,250	6,250	6,470	6,440	0.0	58	5M	31B
1401/12/15	6,220	6,220	6,500	6,440	0.63	63	2M	14B
1401/12/14	6,430	6,240	6,480	6,400	(0.47)	173	6M	39B
1401/12/13	6,250	6,250	6,500	6,430	(0.16)	106	5M	33B
1401/12/10	6,490	6,310	6,490	6,440	2.06	100	3M	18B
1401/12/09	6,380	6,380	6,380	6,310	1.77	46	2M	14B
1401/12/08	6,260	6,260	6,260	6,200	1.97	69	2M	15B
1401/12/07	6,140	6,140	6,140	6,080	1.84	44	2M	14B
1401/12/06	5,970	5,970	5,970	5,970	2.93	50	4M	23B
1401/12/03	5,870	5,870	5,870	5,800	1.75	50	2M	13B
1401/12/02	5,800	5,800	5,800	5,700	1.06	23	1M	8B
1401/12/01	5,640	5,500	5,640	5,640	2.92	128	6M	31B
1401/11/30	5,560	5,560	5,560	5,480	1.48	23	2M	10B
1401/11/26	5,480	5,480	5,480	5,400	1.31	28	2M	9B
1401/11/25	5,150	5,150	5,400	5,330	1.52	135	8M	45B
1401/11/24	5,140	5,110	5,210	5,250	(0.19)	14	251K	1B
1401/11/23	5,140	5,120	5,150	5,260	(0.19)	14	250K	1B
1401/11/19	5,240	5,180	5,320	5,270	(0.94)	54	2M	13B
1401/11/18	5,410	5,290	5,410	5,320	(2.39)	61	4M	22B
1401/11/17	5,450	5,210	5,460	5,450	2.64	78	4M	24B
1401/11/16	5,220	5,210	5,440	5,310	0.38	44	583K	3B
1401/11/12	5,410	5,300	5,410	5,290	0.57	54	2M	9B
1401/11/11	5,350	5,250	5,350	5,260	1.15	51	1M	8B
1401/11/10	5,050	5,030	5,320	5,200	0.58	52	956K	5B
1401/11/09	5,130	5,110	5,400	5,170	(1.71)	67	3M	15B
1401/11/08	5,370	5,260	5,400	5,260	0.19	35	235K	1B
1401/11/05	5,100	5,090	5,390	5,250	0.19	93	642K	3B
1401/11/04	5,130	5,130	5,400	5,240	(0.76)	51	1M	6B
1401/11/03	5,250	5,200	5,370	5,280	1.15	67	1M	6B
1401/11/02	5,150	5,140	5,300	5,220	(1.32)	106	1M	6B
1401/11/01	5,300	5,290	5,300	5,290	(2.94)	164	3M	16B
1401/10/28	5,430	5,430	5,550	5,450	(2.5)	211	2M	11B
1401/10/27	5,610	5,310	5,610	5,590	2.57	595	22M	125B
1401/10/26	5,450	5,450	5,450	5,450	2.83	42	2M	13B
1401/10/24	5,310	5,310	5,310	5,300	2.73	32	2M	9B
1401/10/21	5,169	5,169	5,169	5,159	2.79	36	2M	10B
1401/10/20	5,019	5,019	5,019	5,019	3.00	84	5M	26B
1401/10/19	4,889	4,889	4,889	4,873	2.65	28	2M	9B
1401/10/18	4,617	4,560	4,755	4,747	2.82	57	2M	10B
1401/10/17	4,470	4,470	4,734	4,617	0.44	226	2M	11B
1401/10/14	4,733	4,459	4,733	4,597	0.02	270	4M	19B
1401/10/13	4,602	4,413	4,602	4,596	2.86	195	5M	24B
1401/10/12	4,493	4,493	4,493	4,468	2.41	34	2M	9B
1401/10/11	4,366	4,230	4,366	4,363	2.93	364	9M	39B
1401/10/10	4,239	4,239	4,239	4,239	2.99	61	3M	11B
1401/10/07	4,143	4,143	4,143	4,116	2.31	79	2M	8B
1401/10/05	4,021	3,930	4,023	4,023	3.00	115	3M	12B
1401/10/04	3,780	3,780	3,977	3,906	1.14	154	4M	17B
1401/10/03	3,959	3,814	3,972	3,862	0.10	26	199K	779M
1401/09/30	3,750	3,734	3,893	3,858	2.06	174	9M	34B
1401/09/29	3,756	3,700	3,780	3,780	(0.16)	48	386K	1B
1401/09/28	3,899	3,702	3,899	3,786	(0.53)	99	1M	4B
1401/09/27	3,780	3,780	3,831	3,806	2.31	530	32M	123B
1401/09/26	3,760	3,614	3,760	3,720	0.95	249	18M	65B
1401/09/23	3,787	3,603	3,787	3,685	(0.11)	45	467K	2B
1401/09/22	3,780	3,650	3,789	3,689	0.24	51	347K	1B
1401/09/21	3,677	3,572	3,749	3,680	0.08	48	503K	2B
1401/09/20	3,677	3,677	3,678	3,677	(2.98)	153	7M	25B
1401/09/19	3,969	3,746	3,969	3,790	(1.84)	80	2M	6B
1401/09/16	4,000	3,826	4,000	3,861	(2.1)	127	2M	7B
1401/09/15	4,050	3,942	4,050	3,944	(2.93)	119	5M	20B
1401/09/14	4,068	3,832	4,068	4,063	2.86	98	5M	20B
1401/09/13	3,911	3,911	4,067	3,950	0.03	7	19K	75M
1401/09/12	4,060	3,950	4,062	3,949	0.13	25	112K	455M
1401/09/09	3,958	3,958	4,058	3,944	0.0	4	3K	11M
1401/09/08	3,820	3,820	4,033	3,944	0.72	65	2M	6B
1401/09/07	4,008	3,830	4,008	3,916	(0.74)	15	782K	3B
1401/09/06	3,910	3,900	4,009	3,945	(0.63)	37	1M	5B
1401/09/05	4,073	3,955	4,073	3,970	0.38	55	2M	10B
1401/09/02	4,030	3,943	4,054	3,955	0.48	33	437K	2B
1401/09/01	3,836	3,835	3,996	3,936	1.44	56	1M	5B
1401/08/30	3,820	3,751	3,965	3,880	0.78	55	3M	13B
1401/08/29	3,818	3,818	3,931	3,850	0.86	30	774K	3B
1401/08/28	3,812	3,811	3,818	3,817	0.0	4	9K	35M
1401/08/25	3,930	3,928	3,930	3,817	0.03	15	34K	132M
1401/08/24	3,810	3,801	3,914	3,816	0.42	16	398K	2B
1401/08/23	3,910	3,807	3,910	3,800	0.08	19	78K	305M
1401/08/22	3,899	3,721	3,899	3,797	0.29	32	295K	1B
1401/08/21	3,671	3,671	3,861	3,786	0.99	42	901K	3B
1401/08/18	3,610	3,610	3,809	3,749	1.35	44	1M	5B
1401/08/17	3,560	3,560	3,778	3,699	0.85	81	785K	3B
1401/08/16	3,666	3,621	3,700	3,668	0.05	26	268K	987M
1401/08/15	3,561	3,561	3,587	3,666	(0.14)	24	126K	448M
1401/08/14	3,778	3,558	3,778	3,671	0.08	25	201K	743M
1401/07/26	4,115	4,091	4,115	4,202	(0.36)	31	287K	1B
1401/07/25	4,109	4,108	4,122	4,217	(0.43)	31	338K	1B
1401/07/24	4,121	4,121	4,260	4,235	(0.02)	22	58K	246M
1401/07/23	4,360	4,330	4,360	4,236	0.02	4	15K	63M
1401/07/20	4,160	4,160	4,356	4,235	0.12	26	116K	502M
1401/07/19	4,276	4,028	4,276	4,230	1.88	97	2M	8B
1401/07/18	4,258	4,122	4,258	4,152	0.44	43	417K	2B
1401/07/17	4,242	4,119	4,242	4,134	0.36	83	5M	22B
1401/07/16	4,225	4,200	4,225	4,119	0.41	43	335K	1B
1401/07/12	3,995	3,995	4,241	4,102	(0.39)	148	16M	66B
1401/07/11	4,040	4,029	4,050	4,118	(0.84)	25	683K	3B
1401/07/10	4,048	4,048	4,150	4,153	(0.48)	25	418K	2B
1401/07/09	4,260	4,075	4,260	4,173	(0.67)	31	530K	2B
1401/07/06	4,079	4,079	4,266	4,201	(0.1)	28	119K	489M
1401/07/04	4,327	4,085	4,327	4,205	(0.14)	40	113K	464M
1401/07/02	4,120	4,120	4,130	4,211	(0.85)	37	668K	3B
1401/06/30	4,119	4,119	4,360	4,247	0.02	52	412K	2B
1401/06/29	4,220	4,207	4,298	4,246	(2.1)	95	3M	12B
1401/06/28	4,330	4,086	4,337	4,337	2.99	171	6M	27B
1401/06/27	4,211	4,210	4,211	4,211	2.98	125	3M	14B
1401/06/23	4,089	4,089	4,089	4,089	3.00	54	3M	12B
1401/06/22	4,004	4,004	4,004	3,970	2.11	33	2M	7B
1401/06/21	3,858	3,858	3,973	3,888	0.78	81	852K	3B
1401/06/20	3,950	3,848	4,030	3,858	(2.75)	139	3M	10B
1401/06/19	3,970	3,912	4,049	3,967	0.13	68	486K	2B
1401/06/16	3,963	3,915	4,063	3,962	0.0	37	89K	352M
1401/06/15	4,060	3,971	4,060	3,962	0.15	30	600K	2B
1401/06/14	4,062	3,943	4,063	3,956	0.28	55	263K	1B
1401/06/13	3,929	3,837	3,947	3,945	2.92	81	3M	12B
1401/06/12	3,803	3,803	3,918	3,833	0.03	41	116K	449M
1401/06/09	3,850	3,803	3,920	3,832	0.37	108	2M	6B
1401/06/08	3,760	3,760	3,900	3,818	0.10	46	397K	2B
1401/06/07	3,927	3,760	3,927	3,814	0.0	48	138K	526M
1401/06/06	3,921	3,832	3,921	3,814	0.18	37	232K	899M
1401/06/05	3,887	3,798	3,887	3,807	0.87	57	769K	3B
1401/06/02	3,800	3,700	3,925	3,774	(1.0)	104	3M	10B
1401/06/01	3,801	3,750	3,880	3,812	(0.03)	22	115K	438M
1401/05/31	3,820	3,770	3,897	3,813	(0.03)	26	142K	538M
1401/05/30	3,859	3,703	3,859	3,814	(0.05)	26	109K	413M
1401/05/29	3,730	3,725	3,799	3,816	(0.63)	33	557K	2B
1401/05/26	3,790	3,747	3,800	3,840	(0.39)	44	435K	2B
1401/05/25	3,858	3,747	3,900	3,855	(0.1)	22	173K	656M
1401/05/24	3,847	3,842	3,968	3,859	(2.55)	86	2M	8B
1401/05/23	3,983	3,941	4,145	3,960	(2.51)	144	5M	18B
1401/05/22	4,000	3,983	4,119	4,062	(1.07)	80	958K	4B
1401/05/19	4,055	4,000	4,100	4,106	(0.41)	39	359K	1B
1401/05/18	4,090	4,090	4,169	4,123	(0.02)	14	61K	250M
1401/05/15	4,002	4,002	4,150	4,124	0.0	50	1M	5B
1401/05/12	4,219	4,072	4,219	4,124	0.0	43	523K	2B
1401/05/11	4,098	4,098	4,289	4,124	(2.37)	257	3M	12B
1401/05/10	4,235	4,036	4,260	4,224	2.13	265	3M	11B
1401/05/09	4,112	4,112	4,294	4,136	(2.43)	444	3M	13B
1401/05/08	4,118	4,118	4,118	4,239	(0.14)	17	113K	467M
1401/04/28	4,122	4,122	4,265	4,245	(0.07)	74	713K	3B
1401/04/26	4,184	4,140	4,315	4,248	(0.28)	45	378K	2B
1401/04/25	4,182	4,182	4,359	4,260	(0.05)	30	188K	796M
1401/04/22	4,148	4,148	4,338	4,262	0.12	48	822K	4B
1401/04/21	4,170	4,137	4,318	4,257	(0.12)	32	200K	841M
1401/04/20	4,250	4,180	4,380	4,262	0.07	37	151K	651M
1401/04/18	4,280	4,142	4,300	4,259	(0.26)	50	412K	2B
1401/04/15	4,299	4,200	4,351	4,270	1.07	97	1M	5B
1401/04/14	4,255	4,128	4,256	4,225	(0.71)	87	904K	4B
1401/04/13	4,022	4,022	4,262	4,255	2.83	131	3M	14B
1401/04/12	4,031	4,031	4,238	4,138	0.56	96	718K	3B
1401/04/11	4,189	4,020	4,217	4,115	0.49	83	592K	2B
1401/04/08	3,982	3,981	4,147	4,095	(0.02)	64	305K	1B
1401/04/07	4,090	4,090	4,181	4,096	(2.85)	134	3M	14B
1401/04/06	4,155	4,150	4,249	4,216	(1.45)	57	1M	5B
1401/04/05	4,170	4,166	4,170	4,278	(0.37)	29	285K	1B
1401/04/04	4,213	4,203	4,351	4,294	(0.88)	85	688K	3B
1401/04/01	4,269	4,269	4,458	4,332	(1.57)	93	1M	5B
1401/03/31	4,302	4,302	4,303	4,401	(0.77)	39	550K	2B
1401/03/30	4,394	4,393	4,663	4,435	(2.05)	165	2M	10B
1401/03/29	4,465	4,465	4,500	4,528	(1.63)	109	1M	5B
1401/03/28	4,720	4,513	4,720	4,603	(1.05)	83	786K	4B
1401/03/25	4,765	4,565	4,765	4,652	0.54	130	692K	3B
1401/03/24	4,757	4,640	4,757	4,627	0.17	30	185K	874M
1401/03/18	4,591	4,591	4,711	4,619	0.98	96	732K	3B
1401/03/17	4,500	4,403	4,670	4,574	0.88	106	850K	4B
1401/03/16	4,739	4,472	4,739	4,534	(1.65)	143	1M	6B
1401/03/11	4,460	4,452	4,664	4,610	1.79	209	2M	7B
1401/03/10	4,367	4,367	4,635	4,529	0.64	420	6M	28B
1401/03/09	4,738	4,475	4,738	4,500	(2.45)	386	5M	21B
1401/03/08	4,630	4,564	4,632	4,613	2.56	380	4M	19B
1401/03/07	4,545	4,281	4,545	4,498	1.93	330	4M	16B
1401/03/04	4,414	4,322	4,414	4,413	2.96	168	3M	13B
1401/03/03	4,051	4,051	4,301	4,286	2.63	360	7M	30B
1401/03/02	4,144	4,139	4,184	4,176	(2.11)	184	2M	7B
1401/03/01	4,161	4,161	4,281	4,266	(0.37)	97	599K	3B
1401/02/31	4,200	4,174	4,359	4,282	(0.49)	136	994K	4B
1401/02/28	4,365	4,210	4,365	4,303	(0.09)	14	124K	523M
1401/02/27	4,414	4,221	4,414	4,307	0.47	222	2M	8B
1401/02/26	4,328	4,233	4,328	4,287	2.02	217	2M	8B
1401/02/25	4,270	4,062	4,294	4,202	0.79	409	3M	13B
1401/02/24	4,130	4,083	4,321	4,169	(0.64)	452	4M	17B
1401/02/21	4,281	4,170	4,281	4,196	0.89	249	2M	7B
1401/02/20	4,299	4,140	4,299	4,159	(2.44)	426	3M	13B
1401/02/19	4,230	4,196	4,307	4,263	1.94	280	3M	11B
1401/02/18	4,000	3,999	4,236	4,182	1.68	599	6M	25B
1401/02/17	4,315	4,069	4,315	4,113	(1.93)	623	4M	17B
1401/02/12	4,218	4,110	4,218	4,194	2.39	222	2M	10B
1401/02/11	4,098	3,978	4,098	4,096	2.94	393	4M	16B
1401/02/10	3,979	3,898	3,979	3,979	2.98	320	5M	19B
1401/02/07	3,912	3,794	4,019	3,864	(1.2)	330	3M	10B
1401/02/06	3,909	3,850	3,916	3,911	2.87	325	4M	16B
1401/02/05	3,790	3,710	3,816	3,802	2.62	169	3M	11B
1401/02/04	3,554	3,554	3,745	3,705	1.90	226	2M	8B
1401/01/31	3,694	3,622	3,695	3,636	0.53	165	942K	3B
1401/01/30	3,689	3,551	3,689	3,617	(0.03)	364	2M	9B
1401/01/29	3,567	3,563	3,695	3,618	0.42	253	2M	6B
1401/01/28	3,700	3,589	3,710	3,603	(2.6)	485	3M	11B
1401/01/27	3,733	3,612	3,834	3,699	(0.64)	350	2M	8B
1401/01/24	3,655	3,654	3,877	3,723	(1.14)	450	4M	16B
1401/01/23	3,735	3,727	3,800	3,766	(1.98)	196	2M	7B
1401/01/22	3,899	3,776	3,948	3,842	(1.23)	433	3M	12B
1401/01/21	3,995	3,763	3,995	3,890	0.28	644	6M	22B
1401/01/20	3,897	3,897	3,897	3,879	2.51	105	2M	9B
1401/01/17	3,800	3,700	3,809	3,784	2.30	209	2M	9B
1401/01/16	3,567	3,566	3,786	3,699	0.63	293	3M	10B
1401/01/15	3,750	3,630	3,854	3,676	(1.76)	251	3M	11B
1401/01/14	3,752	3,700	3,752	3,742	2.72	266	3M	12B
1401/01/10	3,500	3,500	3,716	3,643	0.97	515	7M	25B
1401/01/09	3,776	3,561	3,776	3,608	(1.72)	149	2M	6B
1401/01/07	3,675	3,611	3,675	3,671	2.89	335	4M	16B
1401/01/06	3,390	3,390	3,598	3,568	2.12	347	5M	19B
1400/12/28	3,449	3,449	3,520	3,494	(1.72)	141	2M	6B
1400/12/25	3,386	3,386	3,386	3,555	(0.25)	12	144K	488M
1400/12/24	3,458	3,458	3,458	3,564	0.0	1	2K	5M
1400/12/23	3,458	3,458	3,458	3,564	0.0	1	1K	5M
1400/12/21	3,387	3,387	3,387	3,564	(0.03)	4	11K	37M
1400/12/18	3,459	3,459	3,459	3,565	0.0	1	1K	5M
1400/12/17	3,459	3,459	3,459	3,565	0.0	3	4K	15M
1400/12/16	3,460	3,460	3,460	3,565	(0.03)	3	18K	64M
1400/12/15	3,389	3,389	3,389	3,566	(0.03)	9	22K	76M
1400/12/14	3,460	3,460	3,460	3,567	0.0	1	1K	5M
1400/12/11	3,460	3,460	3,460	3,567	0.0	2	3K	10M
1400/12/09	3,460	3,460	3,460	3,567	0.0	3	8K	27M
1400/12/08	3,678	3,464	3,678	3,567	(0.11)	70	229K	806M
1400/12/03	3,456	3,456	3,668	3,571	0.25	935	2M	7B
1400/12/02	3,562	3,562	3,562	3,562	(3.0)	9	15K	53M
1400/12/01	3,672	3,672	3,672	3,672	(2.99)	1	1K	5M
1400/11/30	3,785	3,785	3,785	3,785	(3.0)	1	1K	5M
1400/11/27	3,902	3,902	3,902	3,902	(2.98)	1	1K	5M
1400/11/25	4,022	4,022	4,022	4,022	(4.98)	6	12K	50M
1400/11/24	4,233	4,233	4,233	4,233	(2.98)	1	2K	7M
1400/11/23	4,363	4,363	4,363	4,363	(2.98)	1	1K	5M
1400/11/20	4,497	4,497	4,497	4,497	(3.0)	10	22K	99M
1400/11/19	4,636	4,636	4,636	4,636	(5.0)	36	101K	469M
1400/11/13	4,880	4,880	4,880	4,880	(4.87)	23	605K	3B
1400/11/09	4,880	4,880	4,880	5,130	0.0	3	6K	32M
1400/10/25	4,980	4,980	4,980	5,130	0.0	1	1K	5M
1400/10/21	4,980	4,980	4,980	5,130	0.0	3	5K	25M
1400/10/20	4,900	4,900	4,900	5,130	(0.39)	14	119K	585M
1400/10/18	5,010	5,010	5,010	5,150	(0.14)	1	90K	451M
1400/10/15	5,003	5,003	5,003	5,157	0.0	1	4K	20M
1400/10/13	5,005	5,005	5,005	5,157	(0.04)	7	20K	99M
1400/10/12	5,219	5,012	5,020	5,159	(0.14)	23	92K	460M
1400/10/11	5,028	5,028	5,324	5,166	(0.33)	160	464K	2B
1400/10/08	5,031	5,031	5,031	5,183	(0.06)	12	34K	170M
1400/10/07	5,032	5,032	5,032	5,186	(0.02)	11	11K	55M
1400/10/06	5,086	5,086	5,184	5,187	(1.07)	52	659K	3B
1400/10/05	5,186	5,181	5,318	5,243	(1.83)	76	1M	6B
1400/10/04	5,549	5,287	5,549	5,341	(2.0)	147	1M	7B
1400/10/01	5,351	5,351	5,496	5,450	(1.2)	166	794K	4B
1400/09/30	5,353	5,353	5,353	5,516	(0.04)	10	18K	96M
1400/09/29	5,560	5,439	5,600	5,518	(1.59)	74	949K	5B
1400/09/28	5,523	5,523	5,649	5,607	(1.51)	154	1M	6B
1400/09/27	5,524	5,524	5,524	5,693	(0.02)	3	7K	39M
1400/09/23	5,525	5,525	5,525	5,694	(0.02)	2	6K	34M
1400/09/22	5,525	5,525	5,525	5,695	0.0	1	990	5M
1400/09/21	5,527	5,527	5,527	5,695	(0.04)	2	25K	140M
1400/09/20	5,543	5,543	5,675	5,697	(0.3)	34	178K	989M
1400/09/17	5,538	5,538	5,880	5,714	0.09	172	2M	10B
1400/09/15	5,544	5,544	5,880	5,709	(0.1)	28	434K	2B
1400/09/14	5,570	5,570	5,570	5,715	(0.47)	23	271K	2B
1400/09/08	5,579	5,579	5,579	5,742	(0.16)	2	90K	502M
1400/09/07	5,591	5,591	5,591	5,751	(0.21)	20	121K	679M
1400/09/06	5,700	5,700	5,800	5,763	(1.92)	53	3M	17B
1400/09/03	5,700	5,700	5,700	5,876	0.0	2	3K	15M
1400/09/01	5,702	5,702	5,702	5,876	(0.03)	3	20K	114M
1400/08/30	5,705	5,705	5,705	5,878	(0.05)	7	25K	142M
1400/08/26	5,760	5,760	5,800	5,881	(0.96)	29	532K	3B
1400/08/25	5,652	5,652	5,652	5,938	(0.18)	22	62K	349M
1400/08/24	5,803	5,803	5,915	5,949	(0.55)	23	308K	2B
1400/08/23	5,852	5,852	5,852	5,982	(0.83)	49	461K	3B
1400/08/22	6,050	5,866	6,179	6,032	(0.25)	97	373K	2B
1400/08/19	5,930	5,930	6,200	6,047	(1.08)	140	1M	7B
1400/08/18	5,930	5,930	5,930	6,113	0.0	1	3K	15M
1400/08/17	5,938	5,938	5,938	6,113	(0.13)	17	65K	388M
1400/08/16	6,193	5,955	6,193	6,121	(0.29)	45	159K	946M
1400/08/15	6,115	6,115	6,305	6,139	(2.62)	218	2M	12B
1400/08/12	6,102	6,102	6,220	6,304	(1.85)	92	598K	4B
1400/08/11	6,231	6,231	6,231	6,423	0.0	1	2K	10M
1400/08/05	6,233	6,233	6,233	6,423	(0.03)	6	15K	91M
1400/08/04	6,236	6,236	6,236	6,425	(0.05)	20	22K	137M
1400/08/03	6,260	6,259	6,300	6,428	(0.37)	42	196K	1B
1400/08/01	6,270	6,270	6,500	6,452	(0.17)	41	115K	728M
1400/07/28	6,310	6,295	6,536	6,463	(0.4)	89	371K	2B
1400/07/27	6,309	6,309	6,550	6,489	(0.23)	54	188K	1B
1400/07/26	6,318	6,318	6,330	6,504	(0.14)	35	72K	452M
1400/07/25	6,555	6,344	6,555	6,513	(0.41)	69	244K	2B
1400/07/24	6,550	6,540	6,720	6,540	0.12	62	145K	959M
1400/07/21	6,362	6,362	6,699	6,532	0.25	100	479K	3B
1400/07/20	6,268	6,268	6,654	6,516	0.85	184	780K	5B
1400/07/19	6,446	6,273	6,446	6,461	(0.09)	26	53K	331M
1400/07/18	6,285	6,285	6,470	6,467	(0.19)	35	134K	851M
1400/07/17	6,310	6,307	6,310	6,479	(0.35)	39	179K	1B
1400/07/14	6,320	6,314	6,440	6,502	(0.11)	31	60K	380M
1400/07/12	6,380	6,339	6,400	6,509	(0.4)	53	208K	1B
1400/07/11	6,590	6,353	6,590	6,535	(0.11)	29	68K	436M
1400/07/10	6,728	6,440	6,728	6,542	0.0	34	69K	451M
1400/07/07	6,337	6,337	6,723	6,542	0.15	131	374K	2B
1400/07/06	6,350	6,346	6,530	6,532	(0.15)	53	79K	503M
1400/07/04	6,359	6,359	6,740	6,542	(0.2)	51	183K	1B
1400/07/03	6,698	6,369	6,698	6,555	(0.14)	39	80K	511M
1400/06/31	6,750	6,377	6,750	6,564	(0.14)	64	151K	980M
1400/06/30	6,407	6,407	6,767	6,573	(0.48)	60	284K	2B
1400/06/29	6,450	6,440	6,590	6,605	(0.35)	49	201K	1B
1400/06/28	6,594	6,463	6,660	6,628	(0.51)	27	258K	2B
1400/06/27	6,500	6,489	6,649	6,662	(0.4)	36	209K	1B
1400/06/24	6,630	6,630	6,690	6,689	(2.14)	137	985K	7B
1400/06/23	6,683	6,683	6,820	6,835	(0.78)	97	373K	2B
1400/06/22	6,843	6,843	6,848	6,889	(2.34)	58	1M	7B
1400/06/21	7,165	6,971	7,165	7,054	(1.84)	81	854K	6B
1400/06/20	7,100	7,048	7,197	7,186	(1.09)	108	509K	4B
1400/06/17	7,101	7,100	7,394	7,265	(0.74)	108	402K	3B
1400/06/16	7,191	7,141	7,494	7,319	(0.53)	99	453K	3B
1400/06/15	7,457	7,023	7,457	7,358	1.63	278	2M	16B
1400/06/14	7,397	7,024	7,397	7,240	0.0	145	836K	6B
1400/06/13	7,200	7,095	7,415	7,240	(1.01)	279	2M	11B
1400/06/10	7,487	6,862	7,487	7,314	2.57	484	4M	26B
1400/06/09	7,131	7,131	7,131	7,131	2.99	81	2M	14B
1400/06/08	6,924	6,924	6,924	6,924	2.99	113	2M	14B
1400/06/07	6,670	6,601	6,724	6,723	2.97	218	2M	14B
1400/06/06	6,638	6,440	6,686	6,529	0.57	167	585K	4B
1400/06/03	6,433	6,433	6,623	6,492	0.95	175	544K	4B
1400/06/02	6,449	6,301	6,639	6,431	(0.28)	152	703K	5B
1400/06/01	6,462	6,300	6,469	6,449	(0.2)	82	375K	2B
1400/05/31	6,463	6,433	6,547	6,462	(0.02)	95	390K	3B
1400/05/24	6,499	6,321	6,510	6,463	(0.81)	77	527K	3B
1400/05/23	6,532	6,372	6,546	6,516	(0.24)	84	411K	3B
1400/05/20	6,542	6,353	6,580	6,532	(0.15)	92	274K	2B
1400/05/19	6,538	6,520	6,672	6,542	0.0	71	179K	1B
1400/05/18	6,678	6,355	6,678	6,542	(0.14)	67	400K	3B
1400/05/17	6,552	6,510	6,560	6,551	(0.02)	56	154K	1B
1400/05/16	6,555	6,500	6,582	6,552	(0.06)	59	317K	2B
1400/05/13	6,699	6,500	6,699	6,556	(0.06)	62	313K	2B
1400/05/12	6,694	6,520	6,730	6,560	0.03	78	305K	2B
1400/05/11	6,557	6,540	6,720	6,558	0.03	63	278K	2B
1400/05/10	6,545	6,540	6,690	6,556	0.17	82	423K	3B
1400/05/09	6,546	6,490	6,550	6,545	(0.02)	83	331K	2B
1400/05/06	6,369	6,369	6,737	6,546	(0.29)	102	629K	4B
1400/05/05	6,565	6,565	6,565	6,565	0.0	6	21K	137M
1400/04/28	6,391	6,391	6,699	6,565	(0.33)	170	395K	3B
1400/04/27	6,456	6,423	6,608	6,587	(0.38)	71	245K	2B
1400/04/26	6,554	6,454	6,600	6,612	(0.54)	124	397K	3B
1400/04/23	6,499	6,499	6,663	6,648	(0.15)	99	177K	1B
1400/04/22	6,488	6,488	6,749	6,658	(0.18)	78	172K	1B
1400/04/21	6,561	6,535	6,722	6,670	(0.89)	139	746K	5B
1400/04/20	6,626	6,545	6,895	6,730	(0.21)	157	287K	2B
1400/04/19	6,520	6,520	6,911	6,744	0.51	232	835K	6B
1400/04/16	6,579	6,575	6,708	6,710	(0.99)	95	499K	3B
1400/04/15	6,622	6,612	6,786	6,777	(0.51)	103	260K	2B
1400/04/14	7,000	6,715	7,000	6,812	(1.59)	103	807K	5B
1400/04/13	6,745	6,739	6,999	6,922	(0.29)	90	343K	2B
1400/04/12	6,770	6,770	6,971	6,942	(0.42)	81	238K	2B
1400/04/09	6,970	6,966	7,181	6,971	(2.92)	192	2M	15B
1400/04/08	7,424	6,992	7,424	7,181	(0.37)	437	3M	24B
1400/04/07	7,208	7,208	7,208	7,208	2.99	122	2M	13B
1400/04/06	6,999	6,999	6,999	6,999	2.99	181	2M	15B
1400/04/05	6,836	6,830	6,836	6,796	2.40	152	1M	8B
1400/04/02	6,587	6,587	6,784	6,637	0.76	146	580K	4B
1400/04/01	6,583	6,583	6,745	6,587	0.06	71	256K	2B
1400/03/31	6,740	6,580	6,740	6,583	0.02	55	338K	2B
1400/03/30	6,740	6,573	6,740	6,582	0.14	76	170K	1B
1400/03/29	6,750	6,400	6,750	6,573	0.05	46	98K	649M
1400/03/26	6,563	6,563	6,758	6,570	0.11	87	222K	1B
1400/03/25	6,470	6,440	6,500	6,563	(0.94)	90	553K	4B
1400/03/24	6,510	6,510	6,579	6,625	(0.62)	79	425K	3B
1400/03/23	6,546	6,542	6,648	6,666	(1.1)	76	553K	4B
1400/03/22	6,996	6,610	6,996	6,740	(1.09)	96	618K	4B
1400/03/19	6,790	6,688	6,929	6,814	(1.1)	118	729K	5B
1400/03/18	7,158	6,790	7,158	6,890	(1.57)	335	2M	11B
1400/03/17	6,956	6,956	7,350	7,000	(2.38)	420	2M	17B
1400/03/12	7,514	7,081	7,517	7,171	(1.75)	496	2M	14B
1400/03/11	7,272	7,272	7,610	7,299	(2.63)	876	14M	105B
1400/03/10	7,496	7,496	7,630	7,496	(4.99)	524	14M	103B
1400/03/09	7,890	7,890	7,890	7,890	(2.99)	96	8M	61B
1400/03/03	7,891	7,891	7,891	8,133	(0.02)	1	10K	79M
1400/02/29	7,797	7,797	7,797	8,135	(0.88)	6	214K	2B
1400/02/28	7,962	7,962	7,962	8,207	(0.01)	3	7K	59M
1400/02/25	7,801	7,801	7,801	8,208	(0.04)	2	9K	67M
1400/02/22	8,054	8,054	8,054	8,211	(0.09)	2	100K	805M
1400/02/21	8,061	8,061	8,061	8,218	(0.09)	1	100K	806M
1400/02/12	7,904	7,904	7,904	8,225	(0.1)	8	56K	443M
1400/02/06	7,904	7,904	7,904	8,233	0.0	2	3K	24M
1400/02/05	8,069	8,069	8,069	8,233	0.0	1	689	6M
1400/02/04	8,069	8,069	8,069	8,233	0.0	1	960	8M
1400/02/01	8,070	8,070	8,070	8,233	(0.01)	3	20K	161M
1400/01/31	8,071	8,071	8,071	8,234	(2.06)	102	1M	10B
1400/01/30	8,239	8,239	8,239	8,407	0.0	1	800	7M
1400/01/29	8,241	8,241	8,241	8,407	(0.02)	7	21K	173M
1400/01/28	8,350	8,350	8,670	8,409	(1.3)	635	5M	40B
1400/01/25	8,181	8,181	8,181	8,520	(0.01)	3	5K	44M
1400/01/21	8,181	8,181	8,181	8,521	0.0	2	1K	11M
1400/01/17	8,351	8,351	8,351	8,521	0.0	3	3K	24M
1400/01/15	8,182	8,182	8,182	8,521	(0.01)	9	9K	74M
1400/01/14	8,352	8,352	8,352	8,522	0.0	1	608	5M
1400/01/11	8,353	8,353	8,353	8,522	(0.01)	6	12K	101M
1400/01/10	8,353	8,353	8,353	8,523	0.0	3	3K	25M
1400/01/08	8,359	8,359	8,500	8,523	(0.07)	49	86K	717M
1400/01/07	8,484	8,484	8,800	8,529	(1.48)	538	3M	22B
1399/12/27	8,485	8,485	8,485	8,657	(0.01)	12	16K	133M
1399/12/26	8,505	8,505	8,505	8,658	(0.23)	15	263K	2B
1399/12/25	8,505	8,505	8,505	8,678	0.0	3	4K	32M
1399/12/13	8,508	8,508	8,508	8,678	(0.03)	6	38K	325M
1399/12/12	8,511	8,511	8,511	8,681	(0.03)	8	41K	350M
1399/12/11	8,512	8,512	8,512	8,684	(0.01)	7	8K	65M
1399/12/10	8,358	8,358	8,358	8,685	(0.24)	10	140K	1B
1399/12/09	8,533	8,533	8,533	8,706	(0.01)	4	13K	111M
1399/12/06	8,544	8,544	8,544	8,707	(0.13)	35	136K	1B
1399/12/05	8,547	8,547	8,547	8,718	(0.03)	7	32K	270M
1399/12/04	8,545	8,545	8,600	8,721	(2.02)	140	1M	9B
1399/12/03	8,816	8,816	8,818	8,901	(1.05)	184	1M	10B
1399/12/02	8,994	8,994	9,171	8,995	(1.98)	237	3M	25B
1399/11/29	9,182	9,171	9,342	9,177	(1.93)	457	4M	36B
1399/11/28	9,345	9,345	9,572	9,358	(1.86)	682	6M	59B
1399/11/27	9,510	9,503	9,984	9,535	(1.66)	340	4M	37B
1399/11/08	9,351	9,351	9,927	9,696	0.60	953	5M	51B
1399/11/07	9,658	9,300	9,658	9,638	2.78	1,194	13M	127B
1399/11/06	9,000	8,900	9,396	9,377	2.78	485	8M	71B
1399/11/05	9,033	9,033	9,510	9,123	(2.03)	1,801	13M	117B
1399/11/04	9,672	9,289	9,672	9,312	(2.76)	273	3M	32B
1399/11/01	9,200	9,200	9,610	9,576	2.63	1,347	15M	141B
1399/10/30	8,842	8,842	9,387	9,331	2.38	1,416	14M	128B
1399/10/29	9,103	9,103	9,230	9,114	(2.88)	347	3M	31B
1399/10/27	9,583	9,025	9,583	9,384	0.86	1,876	24M	226B
1399/10/24	9,373	9,373	9,373	9,304	2.24	80	2M	15B
1399/10/23	9,185	9,185	9,185	9,100	2.04	92	1M	13B
1399/10/22	8,550	8,451	9,339	8,918	0.26	2,079	19M	172B
1399/10/21	8,803	8,803	9,320	8,895	(1.98)	1,010	9M	77B
1399/10/20	9,074	9,074	9,234	9,075	(2.98)	337	3M	23B
1399/10/17	9,604	9,316	9,604	9,354	(2.6)	1,119	9M	88B
1399/10/16	9,334	9,334	9,910	9,604	(0.19)	2,926	23M	224B
1399/10/15	9,905	8,963	9,905	9,622	1.99	3,185	35M	336B
1399/10/14	9,434	9,434	9,434	9,434	2.99	75	3M	32B
1399/10/13	9,161	9,050	9,161	9,160	2.98	339	7M	61B
1399/10/10	8,530	8,524	9,050	8,895	1.23	2,243	23M	204B
1399/10/09	8,980	8,711	9,240	8,787	15.56	1,176	12M	109B
1399/09/29	11,975	11,958	12,600	12,006	(2.6)	1,052	7M	78B
1399/09/26	12,199	12,196	12,890	12,327	(1.96)	1,791	15M	186B
1399/09/25	13,091	12,329	13,091	12,573	(1.08)	1,986	26M	332B
1399/09/24	12,710	12,710	12,710	12,710	3.00	78	2M	24B
1399/09/23	12,340	12,340	12,340	12,340	3.00	283	5M	56B
1399/09/22	11,981	11,981	11,981	11,981	5.00	143	2M	22B
1399/09/19	11,411	11,411	11,411	11,411	3.00	254	6M	66B
1399/09/18	11,125	11,125	11,125	11,079	2.57	108	2M	19B
1399/09/17	10,861	10,861	10,861	10,801	2.43	121	2M	18B
1399/09/16	10,545	10,545	10,545	10,545	5.00	148	2M	22B
1399/09/15	10,123	10,123	10,123	10,043	2.18	57	1M	15B
1399/09/12	9,830	9,554	9,840	9,829	2.88	731	7M	68B
1399/09/11	9,146	9,146	9,710	9,554	1.34	1,547	22M	210B
1399/09/10	9,671	8,751	9,671	9,428	2.36	1,479	20M	186B
1399/09/09	9,352	9,352	9,352	9,211	1.44	30	1M	10B
1399/09/08	9,154	9,154	9,154	9,080	2.16	54	2M	15B
1399/09/05	8,888	8,887	8,888	8,888	2.99	276	9M	78B
1399/09/04	8,809	8,809	8,809	8,630	2.86	61	1M	12B
1399/09/03	8,629	8,629	8,629	8,390	0.14	13	117K	1B
1399/09/02	8,623	8,623	8,623	8,378	0.07	14	54K	467M
1399/09/01	8,385	8,385	8,385	8,372	2.84	53	2M	20B
1399/08/28	8,305	8,305	8,305	8,141	2.92	42	2M	13B
1399/08/27	7,968	7,968	7,968	7,910	2.25	33	2M	17B
1399/08/26	7,877	7,877	7,877	7,736	1.15	20	1M	8B
1399/08/25	7,780	7,780	7,780	7,648	1.24	23	1M	9B
1399/08/24	7,579	7,579	7,579	7,554	4.64	60	3M	20B
1399/08/21	7,318	7,318	7,318	7,219	1.60	40	2M	12B
1399/08/20	7,228	7,228	7,228	7,105	1.24	32	1M	9B
1399/08/19	7,018	7,018	7,018	7,018	2.99	71	3M	23B
1399/08/18	6,800	6,511	6,828	6,814	4.78	423	7M	46B
1399/08/17	6,512	6,365	6,512	6,503	2.85	367	5M	36B
1399/08/14	6,392	6,392	6,392	6,323	1.89	47	2M	12B
1399/08/12	5,965	5,965	6,324	6,206	1.07	164	2M	11B
1399/08/11	6,130	6,125	6,400	6,140	(2.76)	377	8M	47B
1399/08/10	6,290	6,290	6,500	6,314	(2.62)	697	10M	65B
1399/08/07	6,247	6,247	6,633	6,484	0.68	1,866	37M	240B
1399/08/06	6,556	6,176	6,556	6,440	1.16	481	8M	49B
1399/08/05	6,543	6,543	6,543	6,366	0.20	14	218K	1B
1399/08/03	6,538	6,538	6,538	6,353	0.08	9	76K	494M
1399/07/30	6,556	6,556	6,556	6,348	1.67	51	1M	7B
1399/07/29	6,403	6,403	6,403	6,244	0.43	24	474K	3B
1399/07/28	6,370	6,370	6,370	6,217	0.52	28	555K	4B
1399/07/27	6,352	6,352	6,352	6,185	0.29	16	315K	2B
1399/07/23	6,386	6,386	6,386	6,167	1.40	40	954K	6B
1399/07/22	6,226	6,226	6,226	6,082	0.61	40	708K	4B
1399/07/21	6,187	6,187	6,187	6,045	0.63	38	715K	4B
1399/07/20	6,153	6,153	6,153	6,007	0.55	27	630K	4B
1399/07/19	6,143	6,143	6,143	5,974	2.10	49	1M	9B
1399/07/16	5,979	5,979	5,979	5,851	0.79	26	931K	6B
1399/07/14	5,911	5,911	5,911	5,805	1.15	37	1M	8B
1399/07/13	5,805	5,805	5,805	5,739	1.83	74	2M	13B
1399/07/12	5,787	5,787	5,787	5,636	0.30	25	370K	2B
1399/07/08	5,698	5,698	5,698	5,619	0.57	32	719K	4B
1399/07/07	5,611	5,392	5,611	5,587	1.56	191	2M	11B
1399/07/06	5,390	5,390	5,610	5,501	0.02	441	10M	57B
1399/07/05	5,500	5,500	5,500	5,500	35.60	135	3M	15B
1399/06/15	4,137	4,137	4,137	4,056	0.0	4	704	3M
1399/06/12	4,137	4,137	4,137	4,056	0.0	3	3K	12M
1399/06/11	4,137	4,137	4,137	4,056	0.0	5	7K	29M
1399/06/10	4,216	4,216	4,216	4,056	0.05	6	33K	139M
1399/06/05	4,135	4,135	4,135	4,054	0.0	4	9K	36M
1399/06/04	4,135	4,135	4,135	4,054	0.0	4	7K	29M
1399/06/03	4,054	4,054	4,054	4,054	1.99	62	3M	14B
1399/06/02	4,061	4,061	4,061	3,975	1.79	26	1M	5B
1399/06/01	3,982	3,982	3,982	3,905	0.03	10	30K	119M
1399/05/29	3,981	3,981	3,981	3,904	0.03	16	40K	159M
1399/05/27	4,056	4,056	4,056	3,903	0.08	9	49K	200M
1399/05/26	3,974	3,974	3,974	3,900	0.08	6	96K	383M
1399/05/25	3,956	3,956	3,956	3,897	0.46	16	593K	2B
1399/05/22	3,911	3,911	3,911	3,879	1.15	87	1M	6B
1399/05/21	3,911	3,911	3,911	3,835	0.0	2	4K	15M
1399/05/14	3,902	3,902	3,902	3,835	0.24	16	308K	1B
1399/05/12	3,896	3,896	3,896	3,826	0.16	11	217K	845M
1399/05/11	3,892	3,892	3,892	3,820	0.10	13	135K	525M
1399/05/08	3,965	3,965	3,965	3,816	0.08	8	46K	181M
1399/05/07	3,887	3,887	3,887	3,813	0.05	5	69K	269M
1399/05/06	3,884	3,884	3,884	3,811	0.08	11	110K	428M
1399/05/05	3,881	3,881	3,881	3,808	0.08	11	92K	359M
1399/05/04	3,945	3,945	3,945	3,805	0.29	12	186K	735M
1399/05/01	3,866	3,866	3,866	3,794	0.08	9	92K	355M
1399/04/31	3,862	3,862	3,862	3,791	0.11	19	143K	550M
1399/04/30	3,859	3,859	3,859	3,787	0.08	10	111K	428M
1399/04/29	3,930	3,930	3,930	3,784	0.13	12	81K	318M
1399/04/28	3,852	3,852	3,852	3,779	0.05	9	70K	268M
1399/04/25	3,850	3,850	3,850	3,777	0.05	10	88K	338M
1399/04/24	3,846	3,846	3,846	3,775	0.11	12	131K	505M
1399/04/23	3,913	3,913	3,913	3,771	0.16	13	134K	523M
1399/04/22	3,830	3,830	3,830	3,763	0.21	9	283K	1B
1399/04/21	3,826	3,826	3,826	3,755	0.11	14	128K	490M
1399/04/18	3,817	3,817	3,817	3,751	0.21	18	277K	1B
1399/04/17	3,871	3,871	3,871	3,743	0.54	18	357K	1B
1399/04/16	3,780	3,780	3,780	3,723	0.46	35	610K	2B
1399/04/15	3,778	3,778	3,778	3,706	0.05	8	76K	287M
1399/04/14	3,768	3,768	3,768	3,704	0.24	25	351K	1B
1399/04/11	3,831	3,831	3,831	3,695	0.30	14	203K	778M
1399/04/10	3,753	3,753	3,753	3,684	0.11	26	140K	524M
1399/04/09	3,742	3,742	3,742	3,680	0.30	27	408K	2B
1399/04/08	3,730	3,730	3,730	3,669	0.33	23	438K	2B
1399/04/07	3,799	3,799	3,799	3,657	0.11	14	81K	306M
1399/04/04	3,718	3,718	3,718	3,653	0.19	12	255K	947M
1399/04/03	3,712	3,712	3,712	3,646	0.16	16	246K	912M
1399/04/02	3,702	3,702	3,702	3,640	0.28	20	367K	1B
1399/04/01	3,699	3,699	3,699	3,630	0.08	9	120K	443M
1399/03/27	3,686	3,686	3,686	3,627	0.36	13	493K	2B
1399/03/26	3,681	3,681	3,681	3,614	0.14	15	211K	775M
1399/03/25	3,674	3,674	3,674	3,609	0.19	17	271K	994M
1399/03/24	3,731	3,731	3,731	3,602	0.39	15	276K	1B
1399/03/21	3,639	3,639	3,639	3,588	0.56	20	807K	3B
1399/03/20	3,635	3,635	3,635	3,568	0.11	13	147K	536M
1399/03/19	3,633	3,633	3,633	3,564	0.06	5	65K	237M
1399/03/18	3,696	3,696	3,696	3,562	0.23	16	163K	602M
1399/03/17	3,622	3,622	3,622	3,554	0.08	10	106K	383M
1399/03/13	3,613	3,613	3,613	3,551	0.23	15	319K	1B
1399/03/12	3,602	3,602	3,602	3,543	0.31	21	431K	2B
1399/03/11	3,636	3,636	3,636	3,532	1.00	24	721K	3B
1399/03/10	3,563	3,563	3,563	3,497	0.09	8	143K	510M
1399/03/07	3,545	3,545	3,545	3,494	0.52	42	769K	3B
1399/03/06	3,512	3,512	3,512	3,476	0.93	46	1M	5B
1399/03/03	3,578	3,578	3,578	3,444	0.09	12	72K	259M
1399/02/31	3,507	3,507	3,507	3,441	0.06	21	85K	297M
1399/02/30	3,505	3,505	3,505	3,439	0.06	14	100K	352M
1399/02/29	3,490	3,490	3,490	3,437	0.44	21	652K	2B
1399/02/28	3,456	3,456	3,456	3,422	2.95	53	2M	8B
1399/02/27	3,358	3,358	3,358	3,324	0.94	42	1M	5B
1399/02/24	3,329	3,329	3,329	3,293	0.89	45	1M	5B
1399/02/23	3,285	3,285	3,285	3,264	1.33	125	2M	7B
1399/02/22	3,311	3,311	3,311	3,221	1.16	58	923K	3B
1399/02/21	3,216	3,216	3,216	3,184	0.98	69	2M	5B
1399/02/20	3,192	3,192	3,192	3,153	0.73	49	1M	4B
1399/02/17	3,130	3,130	3,130	3,130	1.99	114	3M	11B
1399/02/16	3,069	3,069	3,069	3,069	4.00	146	4M	11B
1399/02/15	2,994	2,994	2,994	2,951	0.51	54	883K	3B
1399/02/14	2,980	2,980	2,980	2,936	0.48	49	836K	2B
1399/02/13	2,961	2,961	2,961	2,922	0.65	58	1M	3B
1399/02/10	2,988	2,988	2,988	2,903	1.01	73	906K	3B
1399/02/09	2,915	2,915	2,915	2,874	0.56	60	1M	3B
1399/02/08	2,889	2,889	2,889	2,858	0.88	73	2M	5B
1399/02/07	2,869	2,869	2,869	2,833	0.71	87	1M	4B
1399/02/06	2,891	2,891	2,891	2,813	1.19	51	1M	3B
1399/02/03	2,831	2,831	2,831	2,780	0.14	32	304K	860M
1399/02/02	2,818	2,818	2,818	2,776	0.47	55	920K	3B
1399/02/01	2,659	2,659	2,765	2,763	1.92	298	12M	33B
1399/01/31	2,754	2,646	2,754	2,711	0.41	433	7M	19B
1399/01/30	2,700	2,700	2,700	2,700	1.96	376	7M	19B
1399/01/27	2,576	2,568	2,672	2,648	1.07	362	9M	24B
1399/01/26	2,604	2,549	2,653	2,620	0.73	298	4M	9B
1399/01/25	2,604	2,570	2,604	2,601	1.88	200	6M	17B
1399/01/24	2,576	2,501	2,576	2,553	1.07	266	3M	8B
1399/01/23	2,526	2,521	2,526	2,526	1.98	504	10M	25B
1399/01/20	2,503	2,405	2,503	2,477	0.94	213	3M	7B
1399/01/19	2,439	2,377	2,471	2,454	1.28	336	5M	13B
1399/01/18	2,470	2,382	2,470	2,423	0.04	139	1M	3B
1399/01/17	2,470	2,378	2,474	2,422	(0.16)	298	2M	6B
1399/01/16	2,445	2,357	2,445	2,426	1.17	228	3M	6B
1399/01/11	2,334	2,334	2,428	2,398	0.71	301	3M	7B
1399/01/10	2,402	2,308	2,402	2,381	1.10	406	4M	9B
1399/01/09	2,301	2,301	2,372	2,355	1.25	302	3M	7B
1399/01/06	2,305	2,305	2,349	2,326	1.00	201	2M	6B
1399/01/05	2,271	2,271	2,363	2,303	(0.6)	230	2M	5B
1398/12/28	2,281	2,281	2,282	2,317	(0.43)	123	936K	2B
1398/12/27	2,254	2,254	2,255	2,327	(0.85)	104	901K	2B
1398/12/26	2,316	2,316	2,400	2,347	(0.68)	97	1M	3B
1398/12/25	2,318	2,318	2,318	2,363	(0.08)	16	140K	325M
1398/12/24	2,327	2,325	2,370	2,365	(0.3)	45	615K	1B
1398/12/21	2,333	2,325	2,417	2,372	0.08	221	1M	3B
1398/12/20	2,369	2,369	2,409	2,370	(3.93)	407	5M	13B
1398/12/19	2,451	2,451	2,451	2,467	(1.36)	162	3M	7B
1398/12/17	2,453	2,453	2,453	2,501	(0.08)	30	138K	338M
1398/12/14	2,461	2,461	2,461	2,503	(0.32)	115	649K	2B
1398/12/13	2,521	2,444	2,521	2,511	1.58	584	6M	14B
1398/12/12	2,527	2,527	2,527	2,472	1.73	121	2M	5B
1398/12/11	2,430	2,430	2,430	2,430	1.97	100	1M	3B
1398/12/10	2,331	2,330	2,424	2,383	0.25	367	5M	12B
1398/12/07	2,377	2,374	2,377	2,377	1.97	304	3M	8B
1398/12/06	2,316	2,280	2,332	2,331	1.92	661	8M	19B
1398/12/05	2,257	2,220	2,304	2,287	1.24	575	5M	10B
1398/12/04	2,264	2,213	2,264	2,259	1.76	324	4M	8B
1398/12/03	2,201	2,201	2,271	2,220	(1.11)	268	2M	5B
1398/11/30	2,264	2,178	2,264	2,245	1.13	380	3M	6B
1398/11/29	2,270	2,200	2,279	2,220	(1.07)	383	2M	5B
1398/11/28	2,258	2,174	2,258	2,244	1.36	482	4M	9B
1398/11/27	2,216	2,161	2,216	2,214	1.89	292	3M	6B
1398/11/26	2,187	2,114	2,187	2,173	1.31	254	2M	5B
1398/11/23	2,070	2,070	2,190	2,145	(0.28)	244	1M	3B
1398/11/21	2,151	2,151	2,151	2,151	(1.96)	75	436K	938M
1398/11/20	2,195	2,193	2,195	2,194	(1.92)	72	319K	700M
1398/11/19	2,285	2,224	2,285	2,237	(1.41)	191	1M	3B
1398/11/16	2,283	2,201	2,284	2,269	1.29	453	5M	12B
1398/11/15	2,299	2,238	2,299	2,240	(1.88)	307	4M	8B
1398/11/14	2,275	2,274	2,348	2,283	(1.59)	345	3M	8B
1398/11/13	2,294	2,294	2,386	2,320	(0.85)	563	6M	13B
1398/11/12	2,399	2,305	2,399	2,340	(0.51)	1,555	25M	58B
1398/11/08	2,352	2,352	2,352	2,352	3.98	376	8M	19B
1398/11/06	2,262	2,262	2,262	2,262	1.98	22	495K	1B
1398/11/01	2,218	2,218	2,218	2,218	1.98	91	2M	5B
1398/10/30	2,175	2,175	2,175	2,175	1.97	7	29K	63M
1398/10/29	2,133	2,133	2,133	2,133	1.96	48	1M	2B
1398/10/28	2,092	2,092	2,092	2,092	3.98	6	76K	159M
1398/10/25	2,012	2,012	2,012	2,012	1.98	8	104K	209M
1398/10/24	1,973	1,973	1,973	1,973	1.96	169	4M	8B
1398/10/23	1,935	1,935	1,935	1,935	1.95	56	2M	4B
1398/10/22	1,898	1,898	1,898	1,898	4.00	83	2M	4B
1398/10/21	1,825	1,825	1,825	1,825	1.96	95	2M	4B
1398/10/18	1,790	1,789	1,790	1,790	1.99	463	10M	19B
1398/10/17	1,755	1,755	1,755	1,755	1.98	17	133K	233M
1398/10/15	1,721	1,721	1,721	1,721	1.95	9	65K	111M
1398/10/14	1,688	1,688	1,688	1,688	1.99	113	3M	5B
1398/10/11	1,655	1,655	1,655	1,655	3.96	12	71K	117M
1398/10/10	1,592	1,592	1,592	1,592	1.99	5	47K	74M
1398/10/09	1,561	1,561	1,561	1,561	1.96	11	205K	320M
1398/10/08	1,531	1,531	1,531	1,531	2.00	7	79K	122M
1398/10/07	1,501	1,501	1,501	1,501	3.95	10	61K	92M
1398/10/02	1,444	1,444	1,444	1,444	1.98	11	45K	65M
1398/10/01	1,416	1,416	1,416	1,416	3.96	19	118K	168M
1398/09/27	1,362	1,362	1,362	1,362	1.95	6	62K	84M
1398/09/26	1,336	1,336	1,336	1,336	1.98	11	49K	65M
1398/09/23	1,311	1,289	1,311	1,310	1.87	158	3M	4B
1398/09/20	1,286	1,286	1,286	1,286	1.98	14	48K	62M
1398/09/19	1,261	1,261	1,261	1,261	3.96	8	39K	50M
1398/09/18	1,213	1,213	1,213	1,213	1.93	7	26K	31M
1398/09/17	1,190	1,190	1,190	1,190	1.97	4	22K	26M
1398/09/16	1,162	1,162	1,167	1,167	1.92	25	335K	391M
1398/09/13	1,111	1,111	1,155	1,145	1.06	75	701K	802M
1398/09/12	1,162	1,121	1,162	1,133	(0.7)	60	232K	263M
1398/09/11	1,144	1,103	1,144	1,141	1.69	67	287K	328M
1398/09/10	1,122	1,080	1,123	1,122	1.91	89	869K	975M
1398/09/09	1,102	1,082	1,102	1,101	1.85	36	413K	455M
1398/09/06	1,080	1,061	1,096	1,081	0.56	54	281K	303M
1398/09/05	1,057	1,042	1,078	1,075	1.70	48	293K	315M
1398/09/04	1,050	1,040	1,062	1,057	1.44	51	277K	293M
1398/09/03	1,045	1,012	1,047	1,042	1.46	44	420K	437M
1398/09/02	1,027	1,027	1,050	1,027	(1.91)	65	831K	854M
1398/08/29	1,048	1,046	1,049	1,047	(1.87)	37	312K	327M
1398/08/28	1,067	1,066	1,100	1,067	(1.84)	76	775K	827M
1398/08/27	1,120	1,078	1,120	1,087	(1.09)	118	1M	2B
1398/08/26	1,099	1,099	1,099	1,099	1.95	6	57K	63M
1398/08/18	1,078	1,078	1,080	1,078	(1.91)	39	393K	424M
1398/08/14	1,143	1,099	1,143	1,099	(1.96)	35	231K	254M
1398/08/13	1,101	1,101	1,123	1,121	3.80	15	216K	243M
1398/07/22	1,080	1,080	1,080	1,080	(2.0)	6	25K	27M
1398/07/21	1,139	1,097	1,139	1,102	(1.52)	78	973K	1B
1398/07/20	1,130	1,119	1,149	1,119	(1.93)	216	3M	3B
1398/07/17	1,112	1,112	1,155	1,141	0.71	29	341K	389M
1398/07/16	1,163	1,119	1,163	1,133	(0.7)	36	242K	274M
1398/07/15	1,146	1,122	1,146	1,141	1.51	87	1M	1B
1398/07/14	1,121	1,121	1,165	1,124	(1.66)	79	894K	1B
1398/07/13	1,186	1,140	1,186	1,143	(1.72)	13	27K	30M
1398/07/10	1,170	1,162	1,170	1,163	(1.86)	28	162K	189M
1398/07/09	1,220	1,174	1,220	1,185	(1.0)	22	103K	122M
1398/07/08	1,200	1,178	1,201	1,197	1.61	31	341K	408M
1398/07/07	1,178	1,178	1,178	1,178	(2.0)	12	58K	68M
1398/07/06	1,246	1,198	1,246	1,202	(1.64)	35	176K	212M
1398/07/03	1,235	1,207	1,238	1,222	(0.73)	16	47K	58M
1398/07/02	1,231	1,231	1,231	1,231	(5.6)	25	93K	115M
1398/07/01	1,305	1,256	1,320	1,304	(0.15)	11	23K	30M
1398/06/31	1,306	1,306	1,321	1,306	0.0	45	542K	707M
1398/06/30	1,306	1,306	1,306	1,306	(0.15)	13	108K	142M
1398/06/27	1,306	1,306	1,349	1,308	(1.8)	21	57K	74M
1398/06/26	1,332	1,332	1,332	1,332	1.99	4	23K	31M
1398/04/29	1,298	1,298	1,339	1,306	30.47	87	1M	1B
1398/04/17	1,001	1,001	1,001	1,001	4.60	15	150K	150M
1398/04/15	957	957	957	957	2.57	5	117K	112M
1398/04/12	931	931	939	933	0.32	21	157K	146M
1398/04/10	930	930	930	930	0.11	21	25K	23M
1398/04/05	929	929	929	929	0.22	33	263K	245M
1398/04/03	927	927	927	927	(0.22)	9	74K	69M
1398/04/01	929	929	929	929	(2.52)	3	11K	10M
1398/03/29	953	953	953	953	0.32	8	48K	46M
1398/03/27	950	950	950	950	15.71	30	199K	189M
1398/03/25	821	821	821	821	0.0	5	46K	38M
1398/03/22	821	821	850	821	0.61	16	200K	164M
1398/03/20	816	816	816	816	1.62	2	1K	1M
1398/03/18	801	801	805	803	0.25	6	96K	77M
1398/03/13	801	801	803	801	(4.07)	66	990K	793M
1398/03/01	835	835	851	835	(4.35)	18	200K	167M
1398/02/30	873	873	873	873	0.0	19	90K	79M
1398/02/28	870	870	874	873	0.34	4	12K	11M
1398/02/25	870	870	870	870	0.0	6	18K	15M
1398/02/23	870	870	870	870	0.0	2	591	514K
1398/02/21	901	850	901	870	(3.44)	15	156K	136M
1398/02/18	900	900	905	901	(9.54)	22	153K	138M
1398/02/16	1,001	920	1,001	996	(0.5)	15	131K	130M
1398/02/14	1,001	1,001	1,001	1,001	3.09	20	211K	211M
1398/02/11	969	969	999	971	2.75	18	99K	96M
1398/02/09	940	940	950	945	0.53	11	93K	88M
1398/02/07	940	940	940	940	3.41	6	10K	10M
1398/02/04	900	900	950	909	2.13	20	118K	107M
1398/02/02	890	890	900	890	10.29	88	652K	580M
1398/01/31	800	800	855	807	2.67	13	31K	25M
1398/01/28	786	786	786	786	3.97	37	169K	133M
1398/01/24	756	756	783	756	0.0	9	58K	44M
1398/01/21	755	755	760	756	0.13	25	320K	242M
1398/01/19	755	755	755	755	4.72	3	38K	28M
1398/01/17	721	721	721	721	(3.35)	3	17K	12M
1398/01/10	745	745	764	746	0.13	12	73K	55M
1398/01/07	745	745	745	745	0.13	5	20K	15M
1397/12/25	744	744	744	744	0.0	4	9K	7M
1397/12/22	744	744	744	744	0.0	2	8K	6M
1397/12/20	744	744	744	744	0.0	5	21K	16M
1397/12/18	744	744	744	744	0.0	2	4K	3M
1397/12/13	744	744	744	744	0.0	5	16K	12M
1397/12/11	745	701	745	744	(0.13)	8	39K	29M
1397/12/08	745	745	746	745	0.0	20	90K	67M
1397/12/06	745	745	745	745	0.0	7	30K	22M
1397/12/01	745	745	748	745	(0.13)	16	49K	37M
1397/11/29	745	745	747	746	0.13	7	24K	18M
1397/11/27	745	745	745	745	0.0	2	12K	9M
1397/11/24	745	745	745	745	0.68	4	40K	30M
1397/11/17	740	740	741	740	(0.13)	28	126K	93M
1397/11/15	741	741	741	741	2.63	8	53K	39M
1397/11/13	722	722	722	722	0.0	19	328K	237M
1397/11/10	722	722	722	722	(23.27)	8	79K	57M
1397/11/03	941	941	941	941	(0.11)	2	1K	1M
1397/11/01	942	942	942	942	(0.74)	2	3K	3M
1397/10/29	950	945	950	949	(0.11)	4	6K	6M
1397/10/24	950	950	950	950	0.0	1	1K	1M
1397/10/10	953	949	953	950	(0.31)	4	4K	4M
1397/10/08	953	953	953	953	(4.7)	7	90K	86M
1397/10/01	1,000	1,000	1,000	1,000	0.0	12	180K	180M
1397/09/28	1,000	1,000	1,000	1,000	23.15	17	200K	200M
1397/09/26	810	810	887	812	0.25	26	240K	195M
1397/09/17	810	810	811	810	0.0	10	202K	163M
1397/09/14	810	810	810	810	0.0	17	160K	130M
1397/09/12	810	810	810	810	0.0	4	51K	42M
1397/09/10	810	810	810	810	0.0	1	3K	2M
1397/09/07	810	810	810	810	0.75	7	83K	67M
1397/09/05	804	804	804	804	0.0	8	97K	78M
1397/09/03	804	804	804	804	0.12	1	21K	17M
1397/08/30	802	802	803	803	0.12	20	205K	165M
1397/08/28	802	802	802	802	0.0	1	1K	962K
1397/08/26	801	801	860	802	(32.77)	45	676K	542M
1397/07/30	1,193	1,193	1,193	1,193	(0.5)	2	10K	12M
1397/07/18	1,199	1,199	1,199	1,199	0.0	18	160K	192M
1397/07/16	1,199	1,199	1,199	1,199	0.0	9	41K	49M
1397/07/14	1,199	1,199	1,199	1,199	0.0	30	454K	545M
1397/07/11	1,199	1,199	1,199	1,199	0.0	33	219K	262M
1397/06/31	1,200	1,160	1,200	1,199	3.01	106	1M	1B
1397/06/26	1,150	1,150	1,200	1,164	1.22	44	417K	485M
1397/06/24	1,150	1,150	1,150	1,150	4.26	4	29K	33M
1397/06/21	1,009	1,009	1,210	1,103	9.32	28	195K	215M
1397/06/19	1,000	1,000	1,080	1,009	2.75	37	277K	279M
1397/04/06	982	982	982	982	(1.7)	6	18K	18M
1397/04/04	999	999	999	999	(9.18)	12	40K	40M
1397/02/05	1,100	1,100	1,101	1,100	3.29	1,291	24M	27B
1397/02/03	1,065	1,065	1,066	1,065	1.33	34	417K	444M
1397/02/01	1,077	1,000	1,077	1,051	(16.19)	11	60K	63M
1397/01/27	1,278	1,000	1,278	1,254	21.39	124	2M	2B
1397/01/22	999	999	1,090	1,033	3.40	126	2M	2B
1397/01/20	999	999	999	999	7.42	125	2M	2B
1396/12/21	965	965	965	965	0.0	1	2K	2M
1396/12/16	965	965	965	965	4.55	61	2M	2B
1396/12/14	923	923	923	923	0.0	87	4M	4B
1396/12/12	923	860	923	923	0.0	234	12M	11B
1396/12/09	922	922	936	923	0.11	269	12M	11B
1396/12/07	922	922	922	922	0.0	265	13M	12B
1396/12/05	922	922	922	922	0.0	237	12M	11B
1396/12/02	922	922	950	922	0.0	245	12M	11B
1396/11/30	922	922	922	922	0.0	264	12M	11B
1396/11/28	922	922	922	922	0.0	379	11M	10B
1396/11/25	922	922	922	922	0.0	262	12M	11B
1396/11/23	922	902	922	922	(1.18)	252	12M	11B
1396/11/21	939	927	939	933	3.21	6	13K	12M
1396/11/18	904	904	904	904	0.0	495	20M	18B
1396/11/16	942	901	942	904	(4.03)	4	18K	16M
1396/11/14	944	912	944	942	2.61	23	294K	277M
1396/11/11	918	918	918	918	(3.16)	24	134K	123M
1396/11/09	999	925	999	948	2.38	11	43K	41M
1396/11/07	926	926	926	926	0.0	13	81K	75M
1396/11/04	997	925	997	926	(7.12)	5	100K	93M
1396/11/02	997	923	997	997	(0.3)	485	11M	11B
1396/10/30	1,000	1,000	1,000	1,000	6.50	28	264K	264M
1396/10/27	939	939	939	939	5.39	63	934K	877M
1396/10/25	890	890	900	891	0.11	35	273K	244M
1396/08/08	900	900	900	900	0.0	49	596K	536M
1396/08/06	900	900	900	900	0.0	27	190K	171M
1396/08/03	900	900	900	900	0.0	45	340K	306M
1396/08/01	900	900	900	900	(10.45)	144	1M	1B
1396/04/27	1,000	988	1,037	1,003	(0.2)	46	251K	252M
1396/04/26	1,061	973	1,068	1,005	(6.07)	96	693K	697M
1396/04/25	1,149	1,064	1,149	1,070	(1.38)	20	74K	79M
1396/04/24	1,090	1,077	1,130	1,085	(4.66)	70	478K	519M
1396/04/21	1,190	1,090	1,190	1,138	1.16	66	347K	395M
1396/04/20	1,110	1,090	1,130	1,125	2.37	12	68K	77M
1396/04/19	1,112	1,092	1,112	1,099	(2.22)	60	612K	673M
1396/04/18	1,106	1,106	1,156	1,124	0.18	17	48K	54M
1396/04/17	1,123	1,082	1,145	1,122	(2.01)	52	369K	414M
1396/04/14	1,158	1,122	1,170	1,145	(1.04)	31	143K	164M
1396/04/13	1,178	1,116	1,189	1,157	2.03	16	63K	73M
1396/04/12	1,194	1,112	1,195	1,134	(3.24)	43	216K	245M
1396/04/11	1,166	1,165	1,212	1,172	(3.7)	31	175K	205M
1396/04/10	1,209	1,165	1,249	1,217	2.35	46	355K	432M
1396/04/07	1,160	1,160	1,200	1,189	1.54	25	243K	289M
1396/04/04	1,190	1,100	1,210	1,171	6.07	71	758K	888M
1396/04/03	1,092	1,073	1,149	1,104	0.18	30	143K	158M
1396/03/31	1,132	1,073	1,164	1,102	(3.08)	76	627K	691M
1396/03/30	1,121	1,121	1,176	1,137	(0.18)	41	325K	369M
1396/03/29	1,156	1,120	1,197	1,139	(1.04)	42	214K	244M
1396/03/28	1,188	1,130	1,188	1,151	(4.08)	79	616K	709M
1396/03/27	1,200	1,187	1,229	1,200	1.35	114	3M	3B
1396/03/24	1,190	1,170	1,200	1,184	(0.5)	52	278K	329M
1396/03/23	1,214	1,190	1,251	1,190	(2.3)	363	7M	9B
1396/03/22	1,217	1,210	1,267	1,218	0.16	43	299K	364M
1396/03/21	1,230	1,201	1,280	1,216	(4.48)	103	658K	799M
1396/03/20	1,219	1,211	1,311	1,273	1.03	60	472K	601M
1396/03/17	1,300	1,201	1,354	1,260	(1.95)	112	794K	1B
1396/03/16	1,219	1,219	1,316	1,285	7.35	382	5M	7B
1396/03/13	1,230	1,190	1,265	1,197	(0.33)	503	5M	6B
1396/03/10	1,256	1,195	1,268	1,201	4.16	425	5M	6B
1396/03/09	1,175	1,151	1,267	1,153	(7.76)	1,202	12M	14B
1396/03/08	1,255	1,225	1,255	1,250	0.73	13	49K	62M
1396/03/07	1,217	1,217	1,269	1,241	1.39	37	241K	299M
1396/03/06	1,315	1,214	1,315	1,224	(4.52)	73	322K	393M
1396/03/03	1,275	1,260	1,318	1,282	4.31	37	228K	292M
1396/03/02	1,295	1,222	1,295	1,229	2.33	352	7M	8B
1396/03/01	1,210	1,196	1,297	1,201	(0.58)	220	4M	5B
1396/02/31	1,380	1,190	1,380	1,208	(8.55)	71	636K	768M
1396/02/30	1,298	1,278	1,323	1,321	9.81	23	112K	147M
1396/02/27	1,222	1,200	1,300	1,203	(1.23)	636	6M	8B
1396/02/26	1,231	1,216	1,317	1,218	(3.79)	13	59K	72M
1396/02/25	1,226	1,226	1,290	1,266	1.93	13	120K	152M
1396/02/24	1,300	1,233	1,318	1,242	0.32	25	215K	268M
1396/02/23	1,280	1,201	1,408	1,238	(6.14)	19	71K	88M
1396/02/20	1,353	1,267	1,353	1,319	4.35	21	70K	93M
1396/02/19	1,321	1,237	1,387	1,264	(5.74)	38	149K	189M
1396/02/18	1,466	1,321	1,466	1,341	(6.55)	44	254K	341M
1396/02/17	1,470	1,432	1,508	1,435	(9.81)	82	679K	974M
1396/02/16	1,634	1,461	1,634	1,591	7.07	269	4M	7B
1396/02/13	1,486	1,486	1,486	1,486	9.99	25	210K	312M
1396/02/12	1,351	1,351	1,351	1,351	9.93	14	216K	291M
1396/02/11	1,182	1,182	1,229	1,229	9.93	298	12M	15B
1396/02/10	1,140	1,051	1,260	1,118	(2.44)	659	6M	7B
1396/02/09	1,148	1,118	1,200	1,146	(4.5)	99	619K	709M
1396/02/06	1,260	1,180	1,260	1,200	(0.08)	44	235K	282M
1396/02/04	1,140	1,130	1,234	1,201	(2.36)	22	123K	148M
1396/02/03	1,294	1,198	1,300	1,230	(7.45)	133	855K	1B
1396/02/02	1,494	1,290	1,494	1,329	(5.27)	158	1M	1B
1396/01/30	1,425	1,345	1,426	1,403	(1.61)	53	327K	458M
1396/01/29	1,448	1,320	1,452	1,426	(1.99)	16	152K	216M
1396/01/28	1,650	1,400	1,678	1,455	(6.43)	199	2M	3B
1396/01/27	1,499	1,497	1,559	1,555	9.66	179	2M	3B
1396/01/26	1,540	1,388	1,540	1,418	1.00	54	415K	588M
1396/01/23	1,608	1,320	1,608	1,404	(3.97)	58	454K	637M
1396/01/21	1,310	1,283	1,567	1,462	2.60	246	3M	4B
1396/01/20	1,640	1,386	1,640	1,425	(4.75)	12	35K	50M
1396/01/19	1,524	1,480	1,524	1,496	(5.32)	5	29K	43M
1396/01/15	1,580	1,580	1,580	1,580	(3.6)	2	20K	32M
1396/01/14	1,635	1,635	1,660	1,639	0.24	100	663K	1B
1396/01/09	1,635	1,635	1,635	1,635	0.0	4	29K	47M
1396/01/08	1,635	1,635	1,635	1,635	(3.82)	2	7K	11M
1396/01/07	1,700	1,700	1,700	1,700	(3.9)	1	15K	26M
1396/01/06	1,769	1,769	1,769	1,769	(1.12)	1	15K	27M
1396/01/05	1,789	1,789	1,789	1,789	0.0	2	30K	54M
1395/12/28	1,789	1,789	1,789	1,789	0.0	1	931	2M
1395/12/23	1,789	1,789	1,789	1,789	(9.96)	1	10K	18M
1395/12/17	1,987	1,987	1,987	1,987	(0.85)	1	1K	2M
1395/12/16	2,004	2,004	2,004	2,004	(1.13)	1	1K	2M
1395/12/15	2,027	2,027	2,027	2,027	(0.83)	1	1K	2M
1395/12/14	2,044	2,044	2,044	2,044	(1.21)	1	1K	2M
1395/12/11	2,069	2,069	2,069	2,069	(1.05)	1	1K	2M
1395/12/10	2,091	2,091	2,091	2,091	(1.13)	1	1K	3M
1395/12/09	2,115	2,115	2,115	2,115	(1.12)	1	1K	2M
1395/12/08	2,139	2,139	2,140	2,139	(0.51)	2	16K	34M
1395/12/03	2,150	2,150	2,150	2,150	(1.47)	1	1K	2M
1395/11/23	2,182	2,182	2,182	2,182	(1.04)	1	1K	2M
1395/11/20	2,205	2,205	2,205	2,205	(1.43)	1	1K	2M
1395/11/19	2,237	2,237	2,237	2,237	(1.02)	1	1K	3M
1395/11/18	2,260	2,260	2,260	2,260	(1.78)	1	1K	3M
1395/11/17	2,301	2,301	2,301	2,301	(1.07)	1	1K	3M
1395/11/13	2,326	2,326	2,326	2,326	(2.68)	1	1K	3M
1395/11/12	2,390	2,390	2,390	2,390	(2.17)	1	1K	3M
1395/11/06	2,443	2,443	2,443	2,443	(4.98)	4	20K	50M
1395/11/05	2,571	2,571	2,571	2,571	(4.99)	4	50K	130M
1395/11/03	2,706	2,706	2,706	2,706	(4.99)	1	2K	5M
1395/09/29	2,848	2,848	2,848	2,848	4.98	2	5K	14M
1395/09/28	2,711	2,711	2,715	2,713	1.12	111	5M	15B
1395/09/22	2,472	2,472	2,700	2,683	3.11	78	3M	8B
1395/07/26	2,602	2,602	2,602	2,602	(4.97)	2	571	1M
1395/06/10	2,350	2,350	2,750	2,738	14.80	187	3M	9B
1395/06/02	2,400	2,400	2,400	2,385	0.85	6	275K	660M
1395/04/21	2,375	2,375	2,375	2,375	(5.0)	4	35K	84M
1395/04/01	2,500	2,500	2,500	2,500	0.0	161	5M	14B
1395/03/10	2,500	2,500	2,500	2,500	(4.98)	9	150K	374M
1395/03/09	2,631	2,631	2,631	2,631	(4.98)	1	50K	132M
1395/03/08	2,700	2,700	2,804	2,769	3.67	169	2M	6B
1395/02/06	2,671	2,671	2,671	2,671	4.99	1	5K	14M
1395/02/01	2,544	2,544	2,544	2,544	4.99	3	12K	31M
1395/01/09	2,423	2,423	2,423	2,423	(4.98)	2	1K	3M
1394/12/24	2,550	2,550	2,550	2,550	0.0	1	7K	18M
1394/12/12	2,550	2,550	2,550	2,550	4.98	8	100K	255M
1394/12/01	2,500	2,420	2,500	2,429	0.58	2	45K	110M
1394/11/27	2,415	2,415	2,415	2,415	5.00	5	80K	193M
1394/11/25	2,300	2,300	2,300	2,300	1.50	1	40K	92M
1394/11/24	2,275	2,260	2,276	2,266	3.52	22	197K	446M
1394/11/07	2,184	2,184	2,190	2,189	(0.05)	29	312K	684M
1394/11/06	2,180	2,180	2,190	2,190	0.50	27	305K	668M
1394/11/05	2,179	2,179	2,180	2,179	(4.97)	7	111K	241M
1394/10/27	2,300	2,293	2,300	2,293	(0.78)	4	109K	250M
1394/10/26	2,311	2,311	2,311	2,311	0.96	3	100K	232M
1394/10/21	2,289	2,289	2,289	2,289	2.01	3	100K	229M
1394/10/15	2,244	2,244	2,244	2,244	4.96	9	100K	224M
1394/10/02	2,138	2,138	2,138	2,138	4.96	2	5K	11M
1394/09/30	2,037	2,037	2,037	2,037	0.0	1	376	766K
1394/09/25	2,037	2,037	2,037	2,037	5.00	1	3K	6M
1394/09/17	1,940	1,940	1,940	1,940	4.98	1	10K	19M
1394/09/15	1,848	1,848	1,848	1,848	5.00	1	18K	33M
1394/09/14	1,753	1,753	1,760	1,760	4.70	21	397K	699M
1394/09/10	1,681	1,681	1,681	1,681	3.19	39	700K	1B
1394/08/26	1,629	1,629	1,630	1,629	2.00	2	20K	32M
1394/08/20	1,590	1,590	1,668	1,597	0.50	2	24K	38M
1394/08/18	1,589	1,589	1,589	1,589	4.95	1	10K	16M
1394/08/10	1,514	1,514	1,514	1,514	0.0	1	13K	20M
1394/08/09	1,515	1,513	1,515	1,514	0.07	162	6M	9B
1394/08/06	1,513	1,513	1,513	1,513	0.07	143	5M	7B
1394/08/05	1,512	1,512	1,512	1,512	0.0	4	80K	121M
1394/08/04	1,512	1,512	1,512	1,512	0.13	1	4K	5M
1394/08/03	1,510	1,510	1,510	1,510	4.86	1	10K	15M
1394/07/27	1,440	1,440	1,440	1,440	4.27	11	45K	65M
1394/07/26	1,386	1,380	1,386	1,381	4.62	36	450K	621M
1394/07/21	1,320	1,320	1,320	1,320	0.0	5	210K	277M
1394/07/19	1,320	1,320	1,320	1,320	(1.05)	1	30K	40M
1394/06/24	1,421	1,320	1,421	1,334	(1.48)	4	25K	33M
1394/06/23	1,354	1,354	1,354	1,354	12.37	10	500K	677M
1394/04/22	1,400	1,400	1,400	1,400	0.0	2	4K	6M
1394/04/21	1,400	1,400	1,400	1,400	0.0	2	4K	6M
1394/04/16	1,400	1,400	1,400	1,400	0.0	1	2K	3M
1394/04/14	1,400	1,400	1,400	1,400	0.0	2	4K	6M
1394/03/24	1,400	1,400	1,400	1,400	0.0	980	1M	1B
1394/03/20	1,400	1,400	1,400	1,400	0.0	1,242	2M	3B
1394/03/18	1,400	1,400	1,400	1,400	0.0	270	2M	2B
1394/03/02	1,400	1,400	1,400	1,400	0.0	83	830K	1B
1394/02/16	1,400	1,400	1,400	1,400	0.0	1,500	2M	2B
1394/01/19	1,400	1,400	1,400	1,400	(0.14)	1	2K	3M
1393/12/18	1,402	1,402	1,402	1,402	0.0	101	1M	1B
1393/12/13	1,402	1,402	1,402	1,402	0.07	800	8M	11B
1393/12/11	1,401	1,401	1,401	1,401	0.0	10	100K	140M
1393/12/05	1,400	1,400	1,470	1,401	0.07	23	205K	287M
1393/12/03	1,466	1,400	1,466	1,400	0.21	1,073	11M	15B
1393/11/25	1,397	1,397	1,397	1,397	0.0	100	1M	1B
1393/11/21	1,397	1,397	1,397	1,397	0.0	202	1M	1B
1393/11/20	1,397	1,397	1,397	1,397	(2.65)	1	2K	3M
1393/11/13	1,435	1,435	1,435	1,435	0.0	51	500K	718M
1393/11/12	1,435	1,435	1,435	1,435	0.0	61	600K	861M
1393/11/07	1,435	1,435	1,435	1,435	0.0	10	100K	144M
1393/11/01	1,435	1,435	1,435	1,435	0.0	1,000	10M	14B
1393/10/20	1,435	1,435	1,435	1,435	2.79	1,000	10M	14B
1393/10/17	1,396	1,396	1,396	1,396	0.0	47	45K	63M
1393/10/09	1,396	1,396	1,396	1,396	0.0	10	10K	14M
1393/08/25	1,396	1,396	1,396	1,396	0.0	300	3M	4B
1393/08/18	1,396	1,396	1,396	1,396	0.0	150	2M	2B
1393/08/17	1,396	1,396	1,396	1,396	0.0	250	2M	3B
1393/08/11	1,396	1,396	1,396	1,396	0.0	6,350	5M	7B
1393/08/06	1,396	1,396	1,396	1,396	0.0	101	983K	1B
1393/08/03	1,346	1,346	1,416	1,396	(1.41)	174	600K	837M
1393/07/29	1,416	1,416	1,416	1,416	(4.97)	27	107K	152M
1393/07/23	1,490	1,490	1,490	1,490	0.0	150	2M	2B
1393/07/22	1,490	1,490	1,490	1,490	(2.1)	150	2M	2B
1393/07/15	1,522	1,522	1,522	1,522	(1.81)	2	20K	30M
1393/07/12	1,550	1,550	1,550	1,550	(3.25)	6	60K	93M
1393/07/07	1,602	1,602	1,602	1,602	0.0	50	500K	801M
1393/07/02	1,602	1,602	1,602	1,602	0.0	1	500	801K
1393/06/19	1,590	1,590	1,590	1,602	(0.8)	26	250K	398M
1393/06/12	1,615	1,615	1,615	1,615	0.0	1	650	1M
1393/04/09	1,690	1,690	1,690	1,690	0.0	1	280	473K
1393/03/12	1,690	1,690	1,720	1,690	2.99	5	18K	30M
1393/03/10	1,641	1,641	1,641	1,641	0.0	5	50K	82M
1393/03/03	1,641	1,641	1,641	1,641	0.0	10	100K	164M
1393/01/30	1,641	1,641	1,641	1,641	(4.98)	1	3K	5M
1393/01/27	1,727	1,727	1,727	1,727	0.0	2	20K	35M
1393/01/25	1,740	1,690	1,740	1,727	2.19	3	27K	46M
1393/01/23	1,690	1,690	1,690	1,690	0.0	1	989	2M
1393/01/20	1,690	1,690	1,690	1,690	1.14	2	2K	4M
1392/11/21	1,690	1,633	1,690	1,671	(2.74)	18	89K	149M
1392/11/06	1,718	1,718	1,718	1,718	(4.98)	1	10K	17M
1392/10/24	1,808	1,808	1,808	1,808	0.0	1	3K	5M
1392/10/23	1,808	1,808	1,808	1,808	(4.84)	1	5K	9M
1392/10/22	1,900	1,900	1,900	1,900	(4.95)	1	5K	10M
1392/10/18	1,995	1,995	2,000	1,999	4.66	21	63K	125M
1392/10/17	1,910	1,910	1,910	1,910	(4.4)	1	5K	10M
1392/10/16	1,998	1,998	1,998	1,998	0.0	1	5K	10M
1392/10/15	1,998	1,998	1,998	1,998	(0.05)	1	989	2M
1392/10/14	1,999	1,999	1,999	1,999	0.65	10	15K	30M
1392/10/04	1,990	1,974	1,990	1,986	(4.38)	7	33K	66M
1392/09/30	2,077	2,077	2,077	2,077	(4.99)	3	12K	25M
1392/09/27	2,186	2,186	2,186	2,186	0.0	3	2K	4M
1392/09/25	2,186	2,186	2,186	2,186	(0.09)	26	30K	66M
1392/09/20	2,189	2,187	2,189	2,188	(0.09)	530	558K	1B
1392/09/11	2,190	2,190	2,190	2,190	(0.41)	1	100	219K
1392/09/09	2,199	2,199	2,199	2,199	0.0	1	5K	11M
1392/09/06	2,199	2,199	2,199	2,199	1.81	1	100	220K
1392/08/29	2,160	2,160	2,160	2,160	4.96	2	3K	6M
1392/07/28	2,058	2,058	2,058	2,058	0.39	3	3K	6M
1392/07/15	2,050	2,050	2,050	2,050	4.59	3	18K	37M
1392/07/01	1,960	1,960	1,960	1,960	0.0	2	9K	18M
1392/06/31	1,960	1,960	1,960	1,960	0.0	1	1K	2M
1392/06/30	1,960	1,960	1,960	1,960	4.87	2	20K	39M
1392/05/14	1,869	1,869	1,869	1,869	5.00	28	28K	52M
1392/05/13	1,760	1,750	1,800	1,780	9.74	925	471K	841M
1392/04/23	1,840	1,840	1,840	1,622	0.31	1	10K	18M
1392/04/19	1,700	1,700	1,700	1,617	0.12	1	10K	17M
1392/03/28	2,330	2,330	2,330	2,330	0.0	1	500	1M
1392/03/27	2,330	2,330	2,330	2,330	3.05	1	4K	8M
1392/03/25	2,261	2,261	2,261	2,261	(5.0)	1	200	452K
1392/03/20	2,380	2,380	2,380	2,380	(4.99)	82	757K	2B
1392/02/15	2,505	2,505	2,505	2,505	(0.04)	1	5K	13M
1391/12/27	2,385	2,385	2,510	2,506	(0.16)	1,332	7M	16B
1391/12/22	2,510	2,510	2,510	2,510	4.80	1	5K	13M
1391/12/21	2,395	2,395	2,395	2,395	0.0	1,235	12M	29B
1391/12/20	2,395	2,395	2,395	2,395	4.95	1	2K	5M
1391/12/15	2,282	2,282	2,282	2,282	0.0	600	6M	14B
1391/12/14	2,282	2,280	2,282	2,282	3.30	2	5K	11M
1391/12/12	2,180	2,180	2,210	2,209	1.61	461	2M	5B
1391/12/09	2,018	2,018	2,175	2,174	2.35	227	2M	5B
1391/11/08	2,099	2,099	2,124	2,124	0.0	711	4M	8B
1391/11/07	2,124	2,124	2,124	2,124	(0.52)	240	1M	3B
1391/11/02	2,135	2,135	2,135	2,135	0.0	1,119	6M	13B
1391/11/01	2,135	2,135	2,135	2,135	0.0	599	6M	13B
1391/10/27	2,133	2,133	2,135	2,135	0.0	193	6M	12B
1391/10/25	2,135	2,132	2,135	2,135	0.0	552	6M	12B
1391/10/24	2,135	2,135	2,140	2,135	0.0	301	3M	6B
1391/10/20	2,135	2,135	2,135	2,135	0.0	300	3M	6B
1391/10/18	2,135	2,135	2,135	2,135	0.0	4	4M	9B
1391/10/11	2,135	2,135	2,135	2,135	0.0	67	665K	1B
1391/10/10	2,135	2,135	2,135	2,135	0.0	538	5M	11B
1391/10/06	2,135	2,135	2,135	2,135	0.0	5	5M	11B
1391/10/05	2,135	2,135	2,135	2,135	0.0	2,150	5M	10B
1391/10/04	2,135	2,135	2,135	2,135	4.97	1	5K	11M
1391/10/03	1,999	1,999	2,073	2,034	2.99	39	269K	548M
1391/10/02	1,950	1,949	2,000	1,975	(3.23)	14	120K	237M
1391/09/29	2,000	2,000	2,041	2,041	(0.15)	307	3M	6B
1391/09/28	1,950	1,950	2,050	2,044	1.69	48	6M	12B
1391/09/27	2,010	2,010	2,010	2,010	(0.45)	4	20K	40M
1391/09/26	2,019	2,019	2,019	2,019	0.0	541	5M	11B
1391/09/25	2,039	2,000	2,039	2,019	3.96	13	103K	207M
1391/09/22	1,942	1,942	1,942	1,942	4.97	1	10K	19M
1391/09/21	1,850	1,850	1,850	1,850	2.78	438	4M	8B
1391/09/20	1,831	1,800	1,831	1,800	3.21	582	6M	10B
1391/09/19	1,744	1,744	1,744	1,744	5.00	284	202K	352M
1391/09/15	1,766	1,600	1,766	1,661	(1.25)	86	845K	1B
1391/09/14	1,682	1,682	1,682	1,682	0.12	1	3K	5M
1391/09/13	1,680	1,680	1,680	1,680	5.00	1	2K	3M
1391/09/12	1,600	1,600	1,600	1,600	3.29	1	800	1M
1391/09/08	1,472	1,472	1,549	1,549	0.0	5	20M	32B
1391/09/07	1,549	1,549	1,549	1,549	0.0	5	30M	46B
1391/09/06	1,670	1,520	1,670	1,549	(3.19)	8	46K	71M
1391/09/01	1,600	1,600	1,600	1,600	(2.2)	7	8K	14M
1391/08/29	1,636	1,636	1,636	1,636	(4.99)	1	10K	16M
1391/08/28	1,849	1,684	1,849	1,722	(2.82)	2	13K	22M
1391/08/24	1,772	1,772	1,772	1,772	4.98	1	7K	12M
1391/08/23	1,661	1,661	1,830	1,688	(3.43)	23	157K	266M
1391/08/22	1,820	1,744	1,820	1,748	(4.74)	4	32K	55M
1391/08/21	1,835	1,835	1,835	1,835	2.00	200	2M	4B
1391/08/17	1,756	1,756	1,830	1,799	(2.65)	162	2M	3B
1391/08/15	1,805	1,805	1,849	1,848	2.38	802	4M	7B
1391/08/14	1,805	1,805	1,805	1,805	(5.0)	1	10K	18M
1391/08/08	1,900	1,900	1,900	1,900	(1.04)	10	90K	171M
1391/08/07	1,920	1,920	1,920	1,920	(2.88)	2	20K	38M
1391/08/03	1,978	1,940	1,978	1,977	(0.05)	65	604K	1B
1391/08/02	1,978	1,978	1,978	1,978	1.28	207	1M	2B
1391/07/30	1,942	1,942	2,010	1,953	1.19	4	6K	12M
1391/07/29	1,930	1,930	1,930	1,930	2.71	83	818K	2B
1391/07/26	1,780	1,780	1,900	1,879	1.57	30	269K	505M
1391/07/25	1,849	1,845	1,850	1,850	0.0	237	926K	2B
1391/07/24	1,852	1,800	1,852	1,850	4.88	109	248K	460M
1391/07/23	1,780	1,663	1,780	1,764	0.80	986	2M	3B
1391/07/22	1,750	1,750	1,750	1,750	4.98	111	1M	2B
1391/07/19	1,650	1,587	1,753	1,667	(0.18)	514	3M	6B
1391/07/18	1,669	1,669	1,712	1,670	1.46	3	5M	8B
1391/07/17	1,610	1,610	1,669	1,646	3.52	15	6M	10B
1391/07/16	1,590	1,590	1,590	1,590	0.0	1,366	11M	17B
1391/07/15	1,610	1,556	1,633	1,590	2.19	175	376K	598M
1391/07/12	1,425	1,425	1,573	1,556	3.80	534	588K	916M
1391/07/10	1,499	1,499	1,499	1,499	(2.41)	4	20K	30M
1391/07/09	1,500	1,500	1,560	1,536	2.88	57	212K	325M
1391/07/08	1,490	1,490	1,500	1,493	0.20	27	80K	119M
1391/07/05	1,490	1,490	1,490	1,490	0.0	1	10K	15M
1391/07/04	1,485	1,485	1,490	1,490	4.63	33	280K	417M
1391/06/28	1,414	1,414	1,490	1,424	(4.3)	69	690K	982M
1391/06/27	1,488	1,488	1,488	1,488	4.49	30	300K	446M
1391/06/25	1,350	1,350	1,460	1,424	0.28	55	182K	260M
1391/06/18	1,420	1,420	1,420	1,420	0.78	1	100	142K
1391/06/15	1,409	1,409	1,409	1,409	0.93	22	170K	240M
1391/06/14	1,384	1,384	1,410	1,396	0.58	80	315K	440M
1391/06/12	1,388	1,388	1,388	1,388	(0.57)	10	45K	62M
1391/06/06	1,398	1,385	1,398	1,396	1.60	137	4M	5B
1391/06/04	1,369	1,369	1,419	1,374	0.66	25	125K	172M
1391/06/01	1,357	1,357	1,367	1,365	(0.15)	62	12M	17B
1391/05/31	1,368	1,365	1,368	1,367	(0.22)	3	8M	11B
1391/05/24	1,370	1,370	1,370	1,370	0.44	46	100K	137M
1391/05/22	1,336	1,336	1,365	1,364	4.92	369	2M	2B
1391/05/21	1,299	1,299	1,300	1,300	4.25	20	147K	191M
1391/05/17	1,239	1,239	1,300	1,247	(0.48)	21	102K	127M
1391/05/16	1,253	1,253	1,253	1,253	(4.93)	12	51K	64M
1391/05/15	1,318	1,318	1,318	1,318	(4.97)	15	50K	66M
1391/05/11	1,387	1,387	1,387	1,387	3.90	1	1K	1M
1391/05/10	1,426	1,330	1,426	1,335	(4.57)	6	21K	28M
1391/05/09	1,399	1,399	1,399	1,399	1.82	3	4K	6M
1391/05/08	1,449	1,349	1,449	1,374	(3.17)	7	20K	27M
1391/05/07	1,400	1,400	1,420	1,419	3.43	3	12K	17M
1391/05/04	1,332	1,325	1,436	1,372	(1.58)	50	225K	309M
1391/05/03	1,394	1,394	1,394	1,394	(4.98)	38	297K	414M
1391/05/02	1,462	1,462	1,513	1,467	(4.62)	58	357K	524M
1391/05/01	1,598	1,454	1,598	1,538	0.52	16	3M	5B
1391/04/28	1,530	1,525	1,530	1,530	4.94	161	1M	2B
1391/04/27	1,458	1,458	1,458	1,458	4.97	32	184K	268M
1391/04/26	1,413	1,351	1,413	1,389	3.19	65	510K	708M
1391/04/25	1,310	1,310	1,416	1,346	(0.22)	2,342	6M	7B
1391/04/24	1,339	1,339	1,356	1,349	3.53	93	485K	654M
1391/04/21	1,310	1,297	1,340	1,303	(0.61)	4,726	12M	15B
1391/04/20	1,290	1,290	1,354	1,311	1.63	211	1M	1B
1391/04/19	1,277	1,277	1,320	1,290	(2.27)	17	2M	2B
1391/04/18	1,300	1,220	1,600	1,320	1.46	217	2M	3B
1391/04/17	1,200	1,006	1,350	1,301	5.00	18	137K	185M
1391/04/12	1,315	1,200	1,315	1,289	2.87	329	9M	11B
1391/04/11	1,200	1,100	1,350	1,253	25.30	5,160	27M	34B