Name: بیمه اتکایی امین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه اتکایی امین
اتکام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,870	2,850	2,910	2,870	(2.05)	99	5M	13B
1405/06/28	2,970	2,920	2,970	2,930	(2.66)	150	5M	14B
1405/06/25	3,110	2,970	3,110	3,010	(1.63)	143	5M	15B
1405/06/24	3,050	3,030	3,110	3,060	(0.65)	111	4M	11B
1405/06/23	3,050	3,040	3,130	3,080	(0.65)	98	5M	14B
1405/06/22	3,100	3,050	3,150	3,100	1.31	149	4M	12B
1405/06/21	3,110	3,030	3,110	3,060	1.26	117	4M	13B
1405/06/18	3,015	2,939	3,095	3,022	0.30	102	3M	10B
1405/06/17	2,957	2,957	3,015	3,013	2.90	175	6M	18B
1405/06/16	2,890	2,866	2,936	2,928	2.70	144	10M	28B
1405/06/15	2,920	2,785	2,954	2,851	(0.7)	109	3M	9B
1405/06/14	2,870	2,752	2,878	2,871	2.72	150	11M	32B
1405/06/11	2,795	2,795	2,860	2,795	(2.99)	126	6M	16B
1405/06/10	2,966	2,830	2,980	2,881	(1.23)	203	9M	26B
1405/06/09	2,931	2,911	2,983	2,917	(2.8)	264	11M	31B
1405/06/08	3,071	2,952	3,071	3,001	0.57	236	7M	22B
1405/06/07	3,071	2,952	3,071	3,001	0.57	236	7M	22B
1405/06/04	3,010	2,935	3,042	2,984	0.98	195	8M	23B
1405/06/03	3,080	2,915	3,080	2,955	(1.66)	297	12M	36B
1405/06/02	3,031	2,960	3,031	3,005	2.11	87	2M	6B
1405/06/01	2,950	2,873	2,951	2,943	2.69	218	11M	33B
1405/05/31	2,866	2,806	2,873	2,866	2.72	162	15M	43B
1405/05/28	2,790	2,780	2,850	2,790	(0.53)	118	5M	13B
1405/05/27	2,868	2,752	2,868	2,805	0.57	146	8M	23B
1405/05/26	2,809	2,731	2,812	2,789	2.12	228	11M	30B
1405/05/25	2,801	2,717	2,801	2,731	(2.5)	279	13M	35B
1405/05/24	2,865	2,725	2,865	2,801	0.61	217	9M	27B
1405/05/21	2,786	2,708	2,786	2,784	2.92	175	15M	42B
1405/05/20	2,786	2,708	2,786	2,784	2.92	175	15M	42B
1405/05/19	2,706	2,670	2,706	2,705	2.93	159	12M	32B
1405/05/18	2,637	2,585	2,694	2,628	(0.34)	223	10M	25B
1405/05/17	2,637	2,594	2,637	2,637	2.97	152	14M	36B
1405/05/14	2,561	2,541	2,561	2,561	2.98	167	15M	39B
1405/05/13	2,484	2,483	2,487	2,487	2.98	93	5M	13B
1405/05/12	2,484	2,483	2,487	2,487	2.98	93	5M	13B
1405/05/11	2,420	2,356	2,426	2,415	2.50	178	14M	34B
1405/05/10	2,350	2,295	2,366	2,356	2.52	195	19M	46B
1405/05/07	2,296	2,225	2,310	2,298	2.45	103	8M	19B
1405/05/06	2,268	2,213	2,320	2,243	(1.67)	365	28M	64B
1405/05/05	2,351	2,226	2,351	2,281	(0.09)	320	18M	42B
1405/05/04	2,283	2,271	2,283	2,283	2.98	225	15M	33B
1405/05/03	2,216	2,161	2,219	2,217	2.88	157	17M	37B
1405/04/31	2,110	2,100	2,157	2,155	2.86	131	12M	26B
1405/04/30	2,095	2,085	2,095	2,095	3.00	232	25M	51B
1405/04/29	2,037	2,004	2,037	2,034	2.83	196	19M	38B
1405/04/28	1,967	1,933	1,981	1,978	2.81	205	13M	26B
1405/04/27	1,979	1,898	1,979	1,924	(1.64)	178	13M	25B
1405/04/24	1,938	1,884	1,961	1,956	2.73	287	51M	99B
1405/04/23	1,888	1,888	1,944	1,904	(2.16)	170	8M	16B
1405/04/22	1,917	1,917	1,994	1,946	(1.52)	32	925K	2B
1405/04/21	1,973	1,973	1,990	1,976	(2.8)	106	6M	11B
1405/04/20	1,996	1,996	2,080	2,033	(0.78)	106	4M	8B
1405/04/17	2,030	1,993	2,096	2,049	(0.24)	189	6M	12B
1405/04/16	2,054	1,990	2,054	2,054	2.96	163	20M	41B
1405/04/15	1,996	1,948	1,996	1,995	2.94	255	29M	58B
1405/04/14	1,996	1,948	1,996	1,995	2.94	255	29M	58B
1405/04/13	1,996	1,948	1,996	1,995	2.94	255	29M	58B
1405/04/10	1,996	1,948	1,996	1,995	2.94	255	29M	58B
1405/04/09	1,901	1,871	1,939	1,938	2.92	423	151M	293B
1405/04/08	1,852	1,849	1,940	1,883	(1.0)	74	3M	6B
1405/04/07	1,933	1,901	1,933	1,902	(2.91)	108	5M	9B
1405/04/06	2,039	1,946	2,039	1,959	(2.34)	238	14M	28B
1405/04/03	2,010	1,933	2,050	2,006	0.70	150	7M	13B
1405/04/01	2,055	1,990	2,080	1,992	(2.88)	103	7M	13B
1405/03/31	2,114	2,051	2,114	2,051	(2.98)	293	32M	66B
1405/03/30	2,200	2,103	2,200	2,114	(2.49)	255	21M	45B
1405/03/27	2,134	2,134	2,264	2,168	(1.41)	267	21M	46B
1405/03/26	2,285	2,153	2,285	2,199	(0.9)	215	12M	26B
1405/03/25	2,219	2,219	2,219	2,219	2.97	109	7M	16B
1405/03/24	2,155	2,151	2,155	2,155	2.96	145	10M	22B
1405/03/23	2,093	2,093	2,093	2,093	2.95	75	5M	11B
1405/03/20	2,085	2,016	2,085	2,033	(1.69)	98	4M	8B
1405/03/19	2,069	2,006	2,069	2,068	2.94	84	3M	6B
1405/03/18	2,009	2,009	2,012	2,009	(2.99)	102	5M	10B
1405/03/17	2,102	2,048	2,102	2,071	1.12	82	2M	4B
1405/03/16	2,030	2,000	2,073	2,048	0.39	108	2M	3B
1405/03/13	2,088	2,006	2,088	2,040	(1.31)	201	5M	10B
1405/03/12	2,124	2,024	2,124	2,067	(0.86)	150	8M	17B
1405/03/11	2,082	2,035	2,140	2,097	0.43	156	8M	16B
1405/03/10	2,093	2,025	2,093	2,088	2.71	166	10M	21B
1405/03/09	1,978	1,975	2,037	2,033	2.78	166	11M	23B
1405/03/06	1,960	1,895	2,006	1,978	1.44	134	6M	12B
1405/03/05	1,960	1,895	2,006	1,978	1.44	134	6M	12B
1405/03/04	1,950	1,950	1,950	1,950	2.96	119	10M	19B
1405/03/03	1,894	1,894	1,894	1,894	2.99	69	6M	12B
1405/03/02	1,795	1,795	1,839	1,839	2.97	43	3M	6B
1405/02/30	1,845	1,766	1,845	1,786	(1.54)	52	1M	2B
1405/02/29	1,813	1,813	1,844	1,814	(2.94)	263	17M	30B
1404/12/09	1,861	1,833	1,861	1,847	(1.18)	235	891K	2B
1404/12/06	1,905	1,859	1,905	1,869	(2.45)	600	6M	12B
1404/12/05	1,972	1,913	1,972	1,916	(2.84)	54	2M	4B
1404/11/26	2,086	2,024	2,086	2,044	(1.54)	396	2M	5B
1404/11/25	2,130	2,055	2,130	2,076	0.14	398	3M	6B
1404/11/21	2,085	2,052	2,110	2,073	(0.05)	423	3M	7B
1404/11/20	2,103	2,052	2,103	2,074	(0.91)	276	3M	6B
1404/11/19	2,124	2,068	2,132	2,093	(0.48)	727	4M	9B
1404/11/18	2,110	2,097	2,127	2,103	0.77	145	2M	3B
1404/11/14	2,111	2,065	2,116	2,087	(0.19)	510	3M	7B
1404/11/13	2,090	2,070	2,095	2,091	2.80	43	2M	3B
1404/11/12	2,032	2,002	2,082	2,034	0.59	341	3M	6B
1404/11/11	2,033	2,014	2,033	2,022	0.0	175	788K	2B
1404/11/08	2,086	2,008	2,086	2,022	(0.64)	523	3M	5B
1404/11/07	2,033	2,033	2,140	2,035	(2.86)	158	7M	15B
1404/11/06	2,095	2,095	2,110	2,095	(2.96)	93	2M	4B
1404/11/05	2,158	2,158	2,257	2,159	(2.92)	297	22M	48B
1404/11/04	2,249	2,218	2,249	2,224	(2.71)	138	11M	25B
1404/11/01	2,322	2,264	2,322	2,286	1.28	190	5M	12B
1404/10/30	2,290	2,209	2,290	2,257	1.26	321	12M	27B
1404/10/29	2,275	2,150	2,279	2,229	0.63	144	2M	4B
1404/10/23	2,276	2,207	2,330	2,215	(2.64)	761	11M	25B
1404/10/22	2,225	2,223	2,291	2,275	2.25	288	19M	44B
1404/10/21	2,175	2,175	2,307	2,225	(0.76)	205	16M	35B
1404/10/20	2,224	2,224	2,349	2,242	(2.18)	634	9M	21B
1404/10/17	2,379	2,285	2,380	2,292	(2.68)	857	18M	41B
1404/10/16	2,355	2,296	2,381	2,355	1.86	389	12M	29B
1404/10/15	2,318	2,249	2,364	2,312	0.70	683	18M	42B
1404/10/14	2,375	2,291	2,375	2,296	(2.75)	1,278	23M	54B
1404/10/10	2,282	2,282	2,377	2,361	2.30	583	16M	38B
1404/10/09	2,438	2,299	2,438	2,308	(2.62)	783	18M	42B
1404/10/08	2,372	2,281	2,421	2,370	0.81	676	33M	77B
1404/10/07	2,348	2,301	2,352	2,351	2.93	463	18M	42B
1404/10/06	2,287	2,222	2,287	2,284	2.84	330	28M	63B
1404/10/03	2,202	2,158	2,232	2,221	2.49	543	26M	57B
1404/10/02	2,190	2,131	2,199	2,167	0.88	536	15M	32B
1404/10/01	2,158	2,088	2,158	2,148	2.48	466	22M	46B
1404/09/30	2,100	2,060	2,100	2,096	2.80	487	36M	76B
1404/09/29	2,039	2,039	2,039	2,039	2.98	264	40M	81B
1404/09/26	1,948	1,927	1,986	1,980	2.64	575	54M	107B
1404/09/25	1,955	1,897	1,975	1,929	(1.33)	859	11M	21B
1404/09/24	2,005	1,925	2,005	1,955	(1.46)	890	14M	27B
1404/09/23	2,028	1,958	2,028	1,984	0.46	324	9M	17B
1404/09/22	1,940	1,940	1,976	1,975	2.92	372	26M	51B
1404/09/19	1,955	1,887	1,955	1,919	(0.93)	527	7M	13B
1404/09/18	1,947	1,905	1,947	1,937	(0.1)	209	2M	4B
1404/09/17	1,962	1,899	1,962	1,939	(0.31)	581	2M	4B
1404/09/16	1,994	1,925	1,994	1,945	(1.97)	1,158	7M	13B
1404/09/15	2,036	1,963	2,037	1,984	(0.15)	257	2M	5B
1404/09/12	2,015	1,954	2,015	1,987	(0.45)	938	4M	8B
1404/09/11	2,023	1,964	2,030	1,996	(0.75)	849	6M	11B
1404/09/10	2,041	1,963	2,041	2,011	(0.59)	1,033	3M	5B
1404/09/09	2,055	1,995	2,088	2,023	(1.61)	1,657	6M	11B
1404/09/08	2,089	2,036	2,089	2,056	0.05	712	2M	5B
1404/09/05	2,080	2,022	2,080	2,055	(0.1)	776	1M	2B
1404/09/04	2,095	2,052	2,095	2,057	0.0	30	188K	389M
1404/09/02	2,119	2,035	2,119	2,057	(0.05)	379	1M	3B
1404/09/01	2,051	2,051	2,104	2,058	0.15	368	1M	2B
1404/08/28	2,060	2,060	2,100	2,055	0.0	11	46K	96M
1404/08/19	2,795	2,795	2,882	2,799	(2.85)	2,405	32M	89B
1404/08/18	2,930	2,820	2,930	2,881	(0.76)	976	2M	7B
1404/08/17	2,903	2,870	2,940	2,903	0.0	538	2M	5B
1404/08/14	2,947	2,859	2,947	2,903	(0.1)	1,046	2M	5B
1404/08/13	2,909	2,867	2,936	2,906	(0.1)	718	967K	3B
1404/08/12	2,915	2,889	2,948	2,909	0.24	260	1M	4B
1404/08/11	2,901	2,900	2,949	2,902	0.03	87	245K	717M
1404/08/10	2,930	2,910	2,930	2,901	0.07	22	318K	932M
1404/08/07	2,949	2,894	2,949	2,899	0.10	154	1M	4B
1404/08/06	2,895	2,887	2,939	2,896	0.03	79	924K	3B
1404/08/05	2,949	2,893	2,949	2,895	0.03	48	672K	2B
1404/08/04	2,895	2,884	2,920	2,894	0.07	79	784K	2B
1404/08/03	2,891	2,877	2,900	2,892	0.03	82	1M	3B
1404/07/30	2,950	2,896	2,950	2,891	0.03	46	109K	320M
1404/07/29	2,916	2,900	2,930	2,890	0.07	60	747K	2B
1404/07/28	2,912	2,876	2,951	2,888	0.14	178	1M	3B
1404/07/27	2,953	2,897	2,953	2,884	0.21	159	1M	4B
1404/07/26	2,928	2,895	2,939	2,878	0.84	36	2M	7B
1404/07/23	2,869	2,863	2,928	2,854	0.39	266	1M	4B
1404/07/22	2,899	2,842	2,899	2,843	0.35	77	4M	12B
1404/07/21	2,915	2,838	2,915	2,833	0.04	28	117K	335M
1404/07/20	2,852	2,848	2,852	2,832	2.28	87	4M	12B
1404/07/19	2,816	2,751	2,817	2,769	1.24	27	2M	7B
1404/07/16	2,788	2,727	2,791	2,735	0.92	135	3M	8B
1404/07/15	2,788	2,723	2,788	2,710	0.11	147	529K	1B
1404/07/14	2,720	2,707	2,758	2,707	0.0	29	464K	1B
1404/07/13	2,788	2,707	2,788	2,707	0.0	10	44K	120M
1404/07/12	2,665	2,665	2,729	2,707	2.15	76	4M	11B
1404/07/09	2,647	2,643	2,725	2,650	0.0	177	141K	377M
1404/07/08	2,729	2,650	2,729	2,650	0.0	14	45K	120M
1404/07/07	2,700	2,667	2,717	2,650	0.45	57	894K	2B
1404/07/06	2,707	2,644	2,707	2,638	0.04	19	89K	238M
1404/07/05	2,635	2,634	2,706	2,637	0.08	17	702K	2B
1404/07/02	2,561	2,561	2,638	2,635	(0.19)	119	451K	1B
1404/07/01	2,653	2,620	2,670	2,640	0.0	65	233K	615M
1404/06/31	2,641	2,637	2,670	2,640	0.0	176	398K	1B
1404/06/30	2,640	2,634	2,640	2,640	0.0	208	214K	566M
1404/06/29	2,569	2,563	2,569	2,640	(0.08)	13	121K	311M
1404/06/26	2,586	2,576	2,586	2,642	(0.08)	12	159K	410M
1404/06/25	2,646	2,616	2,646	2,644	(0.11)	106	894K	2B
1404/06/24	2,647	2,647	2,661	2,647	0.0	29	279K	738M
1404/06/23	2,646	2,642	2,646	2,647	0.0	11	226K	599M
1404/06/22	2,570	2,570	2,571	2,647	(0.04)	5	42K	109M
1404/06/18	2,662	2,639	2,662	2,648	0.0	42	140K	371M
1404/06/17	2,660	2,654	2,709	2,648	0.04	29	115K	309M
1404/06/16	2,647	2,613	2,647	2,647	(0.04)	110	373K	982M
1404/06/15	2,717	2,627	2,717	2,648	0.0	86	278K	735M
1404/06/12	2,647	2,647	2,715	2,648	0.0	4	24K	65M
1404/06/11	2,645	2,641	2,676	2,648	0.08	26	541K	1B
1404/06/09	2,705	2,645	2,705	2,646	0.0	8	17K	45M
1404/06/08	2,574	2,574	2,578	2,646	(0.11)	14	233K	600M
1404/06/05	2,650	2,573	2,650	2,649	(0.04)	27	201K	527M
1404/06/04	2,676	2,661	2,700	2,650	0.0	27	76K	203M
1404/06/03	2,665	2,617	2,665	2,650	(0.08)	232	875K	2B
1404/06/01	2,675	2,665	2,687	2,652	0.08	124	404K	1B
1404/05/29	2,688	2,672	2,688	2,650	0.04	59	170K	456M
1404/05/28	2,626	2,626	2,672	2,649	0.0	127	508K	1B
1404/05/27	2,728	2,624	2,728	2,649	0.0	70	300K	793M
1404/05/26	2,661	2,651	2,661	2,649	0.04	45	427K	1B
1404/05/25	2,569	2,569	2,697	2,648	0.0	99	280K	743M
1404/05/22	2,726	2,695	2,726	2,648	0.0	7	44K	118M
1404/05/21	2,570	2,570	2,570	2,648	(0.04)	8	81K	207M
1404/05/20	2,573	2,572	2,573	2,649	(0.08)	12	147K	379M
1404/05/19	2,609	2,605	2,609	2,651	(1.27)	34	2M	6B
1404/05/18	2,609	2,609	2,621	2,685	(0.15)	11	282K	740M
1404/05/15	2,639	2,639	2,719	2,689	(1.14)	29	2M	6B
1404/05/14	2,720	2,712	2,720	2,720	0.0	14	84K	227M
1404/05/13	2,721	2,702	2,721	2,720	(0.04)	57	514K	1B
1404/05/12	2,722	2,713	2,740	2,721	(0.04)	42	662K	2B
1404/05/11	2,725	2,711	2,725	2,722	(0.11)	101	2M	5B
1404/05/08	2,667	2,657	2,735	2,725	0.0	11	121K	331M
1404/05/07	2,667	2,667	2,667	2,725	(0.87)	35	2M	4B
1404/05/06	2,682	2,682	2,764	2,749	(0.54)	42	1M	3B
1404/05/05	2,828	2,729	2,828	2,764	(0.04)	231	785K	2B
1404/05/04	2,816	2,790	2,816	2,765	0.11	112	368K	1B
1404/05/01	2,788	2,736	2,788	2,762	0.0	341	1M	3B
1404/04/31	2,786	2,764	2,827	2,762	0.07	151	683K	2B
1404/04/30	2,785	2,745	2,831	2,760	0.04	191	1M	3B
1404/04/29	2,789	2,760	2,799	2,759	0.0	75	246K	680M
1404/04/28	2,767	2,759	2,795	2,759	0.15	183	1M	4B
1404/04/25	2,776	2,776	2,820	2,755	0.18	129	598K	2B
1404/04/24	2,776	2,775	2,796	2,750	0.07	75	291K	810M
1404/04/23	2,771	2,749	2,800	2,748	0.11	286	1M	4B
1404/04/22	2,819	2,711	2,819	2,745	0.0	804	2M	6B
1404/04/21	2,819	2,755	2,819	2,745	0.04	25	160K	444M
1404/04/18	2,692	2,692	2,692	2,744	(1.12)	45	2M	5B
1404/04/17	2,737	2,719	2,737	2,775	(1.0)	49	2M	5B
1404/04/16	2,850	2,756	2,850	2,803	(0.11)	394	550K	2B
1404/04/11	2,718	2,718	2,857	2,806	0.18	627	3M	7B
1404/04/10	2,860	2,774	2,867	2,801	0.61	414	3M	8B
1404/04/09	2,704	2,704	2,797	2,784	2.50	154	5M	14B
1404/04/08	2,716	2,716	2,819	2,716	(3.0)	111	8M	23B
1404/04/07	2,800	2,800	2,820	2,800	(2.98)	83	9M	24B
1404/03/21	2,878	2,837	2,923	2,886	(0.03)	276	269K	774M
1404/03/20	2,878	2,845	2,878	2,887	(0.21)	551	893K	3B
1404/03/19	2,919	2,837	2,966	2,893	(1.06)	571	2M	6B
1404/03/18	2,903	2,901	2,989	2,924	0.69	171	2M	6B
1404/03/17	2,918	2,854	2,938	2,904	(0.51)	857	2M	6B
1404/03/13	2,969	2,863	2,969	2,919	(1.08)	1,053	2M	7B
1404/03/12	2,940	2,907	2,979	2,951	(0.27)	223	1M	3B
1404/03/11	3,064	2,898	3,064	2,959	(0.94)	632	2M	7B
1404/03/10	2,990	2,926	2,990	2,987	2.89	135	5M	16B
1404/03/07	2,924	2,920	2,924	2,903	2.25	109	4M	11B
1404/03/06	2,825	2,816	2,900	2,839	0.82	80	3M	7B
1404/03/05	2,879	2,809	2,886	2,816	0.32	61	2M	5B
1404/03/04	2,919	2,773	2,924	2,807	(1.78)	806	5M	14B
1404/03/03	2,878	2,812	2,913	2,858	(0.69)	402	3M	9B
1404/02/31	2,870	2,863	2,951	2,878	0.42	89	3M	8B
1404/02/30	2,842	2,837	2,867	2,866	2.95	206	7M	20B
1404/02/29	2,866	2,781	2,866	2,784	(2.86)	723	9M	25B
1404/02/28	2,877	2,839	2,900	2,866	(0.38)	181	2M	7B
1404/02/27	2,879	2,836	2,890	2,877	(0.07)	143	497K	1B
1404/02/24	2,881	2,845	2,883	2,879	(0.14)	171	1M	4B
1404/02/23	2,904	2,826	2,904	2,883	(0.76)	502	2M	6B
1404/02/22	2,960	2,899	2,970	2,905	0.03	60	730K	2B
1404/02/21	3,007	2,872	3,007	2,904	(1.89)	594	3M	10B
1404/02/20	3,020	2,906	3,020	2,960	0.0	265	2M	5B
1404/02/17	2,956	2,940	3,009	2,960	0.0	50	238K	702M
1404/02/16	2,967	2,919	2,967	2,960	(0.3)	618	1M	4B
1404/02/15	3,049	2,960	3,049	2,969	(2.69)	1,103	5M	16B
1404/02/14	3,081	2,989	3,081	3,051	(0.97)	573	2M	6B
1404/02/13	3,085	3,034	3,115	3,081	(0.19)	815	999K	3B
1404/02/10	3,032	3,006	3,148	3,087	(0.36)	209	4M	13B
1404/02/09	3,091	3,091	3,177	3,098	(2.76)	218	8M	25B
1404/02/08	3,217	3,121	3,217	3,186	(0.96)	557	2M	6B
1404/02/07	3,303	3,185	3,303	3,217	0.03	30	207K	673M
1404/02/06	3,303	3,153	3,303	3,216	0.09	337	3M	11B
1404/02/03	3,310	3,130	3,310	3,213	(0.4)	69	1M	4B
1404/02/02	3,160	3,160	3,316	3,226	0.19	86	3M	10B
1404/02/01	3,233	3,230	3,233	3,220	2.58	83	4M	14B
1404/01/31	3,139	3,139	3,139	3,139	2.99	79	6M	19B
1404/01/30	3,047	3,044	3,080	3,048	0.0	42	708K	2B
1404/01/27	3,076	3,018	3,076	3,048	(0.03)	173	259K	785M
1404/01/26	3,099	2,980	3,099	3,049	(0.13)	327	435K	1B
1404/01/25	3,121	3,032	3,121	3,053	0.73	74	1M	4B
1404/01/24	3,000	3,000	3,067	3,031	1.78	59	3M	10B
1404/01/23	2,977	2,959	3,045	2,978	0.0	104	189K	564M
1404/01/20	3,000	2,914	3,053	2,978	0.13	15	738K	2B
1404/01/19	3,001	2,976	3,001	2,974	0.07	26	372K	1B
1404/01/18	2,971	2,957	2,999	2,972	0.0	72	94K	280M
1404/01/17	2,972	2,966	2,972	2,972	0.0	15	161K	478M
1404/01/16	2,953	2,917	3,033	2,972	0.64	163	3M	8B
1404/01/10	3,032	2,880	3,032	2,953	(0.17)	50	419K	1B
1404/01/09	2,986	2,936	2,999	2,958	0.0	571	730K	2B
1404/01/06	2,930	2,875	3,009	2,958	(0.07)	20	141K	408M
1404/01/05	2,872	2,872	2,961	2,960	0.0	19	66K	195M
1403/12/28	3,049	2,958	3,049	2,960	(2.92)	927	23M	68B
1403/12/27	3,030	2,986	3,137	3,049	(0.13)	644	868K	3B
1403/12/26	3,060	3,035	3,100	3,053	0.03	43	364K	1B
1403/12/25	3,133	3,030	3,133	3,052	0.07	25	146K	455M
1403/12/22	3,115	3,100	3,119	3,050	0.69	44	1M	4B
1403/12/21	3,086	2,979	3,110	3,029	0.03	44	2M	5B
1403/12/20	2,972	2,972	3,001	3,028	(0.43)	31	2M	5B
1403/12/19	3,143	2,982	3,143	3,041	(0.56)	66	2M	5B
1403/12/18	2,981	2,981	3,030	3,058	(0.49)	82	1M	3B
1403/12/15	3,199	3,037	3,199	3,073	(1.73)	83	3M	10B
1403/12/14	3,220	3,054	3,220	3,127	(0.45)	30	2M	5B
1403/12/13	3,141	3,141	3,250	3,141	(3.0)	129	11M	33B
1403/12/12	3,210	3,180	3,266	3,238	(0.4)	58	2M	6B
1403/12/11	3,204	3,198	3,290	3,251	(0.12)	33	589K	2B
1403/12/08	3,210	3,210	3,314	3,255	(0.12)	26	865K	3B
1403/12/07	3,242	3,242	3,332	3,259	0.43	42	1M	3B
1403/12/06	3,332	3,243	3,332	3,245	0.31	49	1M	3B
1403/12/05	3,303	3,242	3,326	3,235	0.03	29	430K	1B
1403/12/04	3,230	3,165	3,302	3,234	(0.8)	137	4M	12B
1403/12/01	3,179	3,177	3,284	3,260	(0.21)	57	1M	4B
1403/11/30	3,211	3,181	3,296	3,267	(0.27)	104	859K	3B
1403/11/29	3,345	3,237	3,345	3,276	(0.24)	616	1M	5B
1403/11/28	3,343	3,219	3,343	3,284	(0.36)	365	2M	7B
1403/11/27	3,357	3,213	3,358	3,296	(0.36)	138	2M	8B
1403/11/23	3,350	3,235	3,429	3,308	(0.81)	133	3M	10B
1403/11/21	3,465	3,267	3,465	3,335	(0.98)	78	2M	6B
1403/11/17	3,413	3,343	3,442	3,368	0.78	92	2M	7B
1403/11/16	3,370	3,300	3,394	3,342	1.40	76	3M	9B
1403/11/15	3,364	3,288	3,365	3,296	0.24	79	2M	5B
1403/11/14	3,283	3,272	3,342	3,288	0.15	94	2M	6B
1403/11/13	3,378	3,216	3,378	3,283	(0.97)	84	3M	8B
1403/11/10	3,334	3,241	3,335	3,315	(0.03)	61	574K	2B
1403/11/08	3,235	3,235	3,381	3,316	(0.48)	78	3M	8B
1403/11/07	3,374	3,296	3,394	3,332	1.09	103	4M	13B
1403/11/06	3,369	3,272	3,375	3,296	0.58	113	2M	7B
1403/11/03	3,348	3,211	3,357	3,277	0.52	236	10M	33B
1403/11/02	3,204	3,204	3,400	3,260	(1.3)	203	7M	23B
1403/10/24	3,503	3,503	3,503	3,503	3.00	84	5M	18B
1403/10/23	3,330	3,325	3,500	3,401	(0.76)	203	3M	11B
1403/10/22	3,588	3,384	3,588	3,427	(1.75)	1,251	9M	31B
1403/10/19	3,488	3,423	3,488	3,488	2.98	187	11M	40B
1403/10/18	3,387	3,387	3,387	3,387	2.98	100	6M	19B
1403/10/17	3,212	3,204	3,293	3,289	2.85	133	5M	18B
1403/10/16	3,123	3,100	3,203	3,198	2.83	140	9M	30B
1403/10/15	3,106	3,033	3,118	3,110	2.71	231	10M	30B
1403/10/12	3,111	2,969	3,111	3,028	(0.16)	235	11M	34B
1403/10/11	2,960	2,960	3,091	3,033	(0.46)	74	1M	4B
1403/10/10	3,134	3,026	3,135	3,047	(2.31)	124	5M	14B
1403/10/09	3,122	3,034	3,130	3,119	2.63	271	8M	26B
1403/10/08	3,033	3,000	3,039	3,039	2.98	158	16M	49B
1403/10/05	3,050	2,925	3,050	2,951	(2.12)	163	6M	19B
1403/10/04	3,097	2,954	3,130	3,015	(0.95)	146	4M	13B
1403/10/03	3,000	3,000	3,097	3,044	1.23	183	9M	26B
1403/10/02	3,003	2,952	3,030	3,007	(1.18)	116	3M	8B
1403/10/01	3,057	3,006	3,110	3,043	0.76	120	2M	8B
1403/09/28	3,056	3,016	3,090	3,020	(2.86)	121	6M	17B
1403/09/27	3,020	2,991	3,175	3,109	0.84	159	6M	18B
1403/09/26	3,013	3,013	3,179	3,083	(0.32)	130	4M	11B
1403/09/25	3,197	3,011	3,197	3,093	(0.35)	213	5M	16B
1403/09/24	3,024	3,024	3,106	3,104	2.92	173	6M	20B
1403/09/21	2,932	2,931	3,084	3,016	0.70	126	2M	7B
1403/09/20	3,055	2,914	3,057	2,995	(0.1)	116	4M	12B
1403/09/19	2,905	2,900	3,053	2,998	1.08	200	6M	19B
1403/09/18	2,970	2,953	3,072	2,966	(2.56)	173	6M	17B
1403/09/17	3,064	2,905	3,072	3,044	2.04	279	9M	27B
1403/09/14	2,985	2,871	2,992	2,983	2.69	146	7M	22B
1403/09/13	2,898	2,825	2,907	2,905	2.90	251	11M	33B
1403/09/12	2,823	2,800	2,824	2,823	2.95	136	6M	16B
1403/09/11	2,678	2,678	2,758	2,742	2.39	194	9M	25B
1403/09/10	2,678	2,670	2,678	2,678	3.00	228	15M	41B
1403/09/07	2,600	2,600	2,600	2,600	2.97	198	17M	43B
1403/09/06	2,527	2,440	2,527	2,525	2.89	194	14M	36B
1403/09/05	2,456	2,456	2,456	2,454	2.89	46	6M	15B
1403/09/04	2,398	2,390	2,420	2,385	1.49	96	3M	8B
1403/09/03	2,297	2,297	2,380	2,350	0.04	74	936K	2B
1403/08/30	2,357	2,322	2,369	2,349	(0.93)	129	4M	8B
1403/08/29	2,397	2,346	2,433	2,371	0.34	88	2M	4B
1403/08/28	2,292	2,292	2,395	2,363	1.59	87	4M	9B
1403/08/27	2,341	2,294	2,345	2,326	(0.09)	81	1M	3B
1403/08/26	2,280	2,280	2,372	2,328	1.09	109	3M	6B
1403/08/23	2,292	2,280	2,315	2,303	(2.0)	150	4M	10B
1403/08/22	2,295	2,293	2,340	2,350	(0.55)	116	1M	3B
1403/08/21	2,370	2,305	2,394	2,363	(0.55)	107	2M	5B
1403/08/20	2,353	2,352	2,420	2,376	1.11	147	4M	10B
1403/08/19	2,285	2,285	2,378	2,350	0.0	51	588K	1B
1403/08/16	2,283	2,283	2,290	2,350	(0.13)	34	252K	576M
1403/08/15	2,287	2,286	2,297	2,353	(0.13)	35	258K	589M
1403/08/14	2,292	2,292	2,338	2,356	(0.25)	42	556K	1B
1403/08/13	2,294	2,294	2,294	2,362	(0.08)	22	210K	483M
1403/08/12	2,380	2,316	2,381	2,364	(0.96)	79	2M	5B
1403/08/09	2,343	2,343	2,360	2,387	(1.16)	70	2M	6B
1403/08/08	2,365	2,350	2,365	2,415	(0.29)	45	662K	2B
1403/08/07	2,411	2,370	2,425	2,422	(0.62)	130	2M	5B
1403/08/06	2,431	2,404	2,503	2,437	0.25	216	5M	12B
1403/08/05	2,361	2,361	2,464	2,431	(0.08)	69	1M	3B
1403/08/02	2,371	2,371	2,517	2,433	(0.45)	123	3M	7B
1403/08/01	2,387	2,387	2,387	2,444	(0.65)	14	1M	3B
1403/07/30	2,391	2,391	2,391	2,460	(0.16)	32	309K	738M
1403/07/29	2,391	2,391	2,391	2,464	0.0	3	18K	44M
1403/07/28	2,392	2,392	2,392	2,464	(0.04)	5	64K	154M
1403/07/25	2,401	2,401	2,401	2,465	(0.4)	32	844K	2B
1403/07/24	2,403	2,403	2,446	2,475	(0.08)	15	190K	458M
1403/07/23	2,431	2,411	2,431	2,477	(0.32)	34	635K	2B
1403/07/22	2,489	2,446	2,510	2,485	(0.16)	449	1M	3B
1403/07/21	2,477	2,427	2,527	2,489	(0.52)	543	2M	5B
1403/07/18	2,479	2,479	2,529	2,502	(0.08)	591	4M	10B
1403/07/17	2,502	2,502	2,552	2,504	(0.91)	1,985	6M	15B
1403/07/16	2,504	2,504	2,504	2,527	(0.08)	3	400K	1B
1403/07/15	2,504	2,504	2,504	2,529	0.0	1	4K	10M
1403/07/14	2,504	2,504	2,504	2,529	0.0	5	50K	125M
1403/07/11	2,504	2,504	2,504	2,529	0.0	3	6K	15M
1403/07/10	2,504	2,504	2,504	2,529	0.0	16	14K	36M
1403/07/09	2,506	2,505	2,533	2,529	(0.04)	20	171K	428M
1403/07/08	2,513	2,513	2,563	2,530	(0.32)	850	2M	5B
1403/07/07	2,514	2,514	2,515	2,538	(0.04)	22	305K	768M
1403/07/04	2,583	2,532	2,592	2,539	0.87	115	2M	5B
1403/07/03	2,564	2,519	2,583	2,517	0.36	75	1M	4B
1403/07/02	2,539	2,446	2,564	2,508	0.72	166	4M	10B
1403/07/01	2,499	2,482	2,556	2,490	0.32	82	1M	3B
1403/06/28	2,386	2,386	2,485	2,482	2.86	128	7M	17B
1403/06/27	2,400	2,377	2,462	2,413	0.92	186	2M	6B
1403/06/26	2,458	2,355	2,458	2,391	(0.13)	83	1M	3B
1403/06/25	2,407	2,373	2,446	2,394	0.42	141	1M	3B
1403/06/24	2,341	2,338	2,410	2,384	(0.87)	121	4M	8B
1403/06/21	2,388	2,338	2,388	2,405	(0.17)	78	427K	1B
1403/06/20	2,359	2,345	2,393	2,409	(0.33)	79	780K	2B
1403/06/19	2,356	2,356	2,419	2,417	(0.45)	125	1M	3B
1403/06/18	2,360	2,360	2,360	2,428	(0.16)	40	365K	861M
1403/06/17	2,369	2,365	2,396	2,432	(0.25)	70	563K	1B
1403/06/13	2,399	2,396	2,399	2,438	(0.25)	42	710K	2B
1403/06/11	2,467	2,409	2,474	2,444	(0.57)	152	2M	5B
1403/06/10	2,421	2,421	2,478	2,458	(0.49)	222	2M	5B
1403/06/07	2,429	2,429	2,465	2,470	(0.32)	67	958K	2B
1403/06/06	2,432	2,430	2,432	2,478	(0.04)	19	180K	437M
1403/06/05	2,432	2,432	2,432	2,479	(0.08)	22	186K	453M
1403/06/03	2,438	2,438	2,459	2,481	(0.24)	70	802K	2B
1403/05/31	2,438	2,438	2,438	2,487	0.0	8	21K	51M
1403/05/30	2,439	2,439	2,439	2,487	(0.04)	10	62K	151M
1403/05/29	2,440	2,440	2,440	2,488	(0.04)	19	146K	357M
1403/05/28	2,450	2,450	2,481	2,489	(0.4)	97	1M	3B
1403/05/27	2,458	2,457	2,541	2,499	(0.32)	102	1M	3B
1403/05/24	2,482	2,482	2,532	2,507	0.0	61	1M	3B
1403/05/22	2,493	2,482	2,532	2,507	0.0	26	511K	1B
1403/05/21	2,491	2,491	2,493	2,507	(0.36)	27	2M	5B
1403/05/20	2,492	2,492	2,493	2,516	(0.04)	31	267K	666M
1403/05/16	2,494	2,493	2,494	2,517	(0.04)	1,019	329K	820M
1403/05/15	2,502	2,502	2,502	2,518	(0.36)	35	2M	5B
1403/05/14	2,505	2,505	2,505	2,527	(0.12)	24	757K	2B
1403/05/13	2,418	2,413	2,418	2,530	(1.44)	66	1M	3B
1403/05/10	2,502	2,461	2,550	2,567	(1.95)	113	2M	5B
1403/05/09	2,530	2,530	2,620	2,618	(0.11)	1,212	694K	2B
1403/05/08	2,595	2,516	2,745	2,621	(0.49)	78	1M	3B
1403/05/06	2,567	2,567	2,637	2,634	(0.11)	343	586K	2B
1403/05/03	2,739	2,577	2,739	2,637	(0.08)	57	458K	1B
1403/05/02	2,535	2,535	2,700	2,639	(0.08)	75	2M	4B
1403/05/01	2,550	2,525	2,651	2,641	(0.19)	51	426K	1B
1403/04/31	2,519	2,519	2,638	2,646	(0.34)	54	570K	1B
1403/04/30	2,610	2,599	2,666	2,655	(2.39)	172	3M	8B
1403/04/27	2,715	2,597	2,715	2,720	(1.02)	116	1M	4B
1403/04/24	2,890	2,627	2,926	2,748	(1.65)	172	2M	6B
1403/04/23	2,680	2,600	2,927	2,794	1.16	245	3M	7B
1403/04/20	2,817	2,682	2,817	2,762	(3.19)	181	3M	8B
1403/04/19	2,823	2,712	2,823	2,853	(1.11)	146	1M	3B
1403/04/18	2,869	2,752	2,869	2,885	(0.76)	117	1M	3B
1403/04/17	2,911	2,772	3,000	2,907	(1.16)	188	2M	5B
1403/04/16	2,730	2,730	3,006	2,941	3.70	265	4M	11B
1403/04/13	2,693	2,693	2,984	2,836	(0.74)	270	2M	6B
1403/04/12	2,853	2,853	2,930	2,857	(5.86)	445	20M	59B
1403/04/11	2,858	2,858	2,858	3,035	(0.16)	22	138K	395M
1403/04/10	2,866	2,866	2,866	3,040	(0.26)	10	216K	620M
1403/04/09	2,883	2,883	2,883	3,048	(0.59)	37	490K	1B
1403/04/06	3,016	3,016	3,016	3,066	(0.36)	35	857K	3B
1403/04/04	3,026	3,026	3,026	3,077	(0.32)	21	806K	2B
1403/04/03	3,029	3,029	3,029	3,087	(0.1)	6	219K	663M
1403/04/02	3,038	3,038	3,038	3,090	(0.29)	16	728K	2B
1403/03/30	3,042	3,042	3,042	3,099	(0.16)	19	433K	1B
1403/03/29	3,042	3,042	3,042	3,104	0.0	4	13K	40M
1403/03/27	3,043	3,043	3,043	3,104	(0.03)	6	54K	163M
1403/03/26	3,043	3,043	3,043	3,105	0.0	3	37K	112M
1403/03/23	3,050	3,050	3,050	3,105	(0.22)	456	582K	2B
1403/03/22	3,059	3,059	3,059	3,112	(0.29)	512	682K	2B
1403/03/21	3,069	3,069	3,069	3,121	(0.32)	495	821K	3B
1403/03/20	3,085	3,085	3,085	3,131	(0.51)	36	1M	4B
1403/03/19	3,100	3,100	3,100	3,147	(0.51)	35	1M	4B
1403/03/16	3,119	3,119	3,119	3,163	(0.6)	43	1M	5B
1403/03/13	3,139	3,139	3,139	3,182	(0.66)	45	2M	5B
1403/03/12	3,165	3,164	3,165	3,203	(0.77)	56	2M	6B
1403/03/09	3,216	3,216	3,216	3,228	(1.62)	80	4M	13B
1403/03/08	3,235	3,235	3,235	3,281	(0.61)	21	1M	5B
1403/03/07	3,236	3,236	3,236	3,301	(0.03)	5	96K	312M
1403/03/06	3,236	3,236	3,236	3,302	0.0	4	26K	85M
1403/03/05	3,348	3,247	3,348	3,302	(0.33)	32	806K	3B
1403/03/01	3,293	3,293	3,293	3,313	(1.4)	114	3M	11B
1403/02/30	3,254	3,254	3,363	3,360	(1.9)	86	2M	6B
1403/02/29	3,410	3,410	3,543	3,425	(4.57)	234	5M	16B
1403/02/26	3,589	3,589	3,589	3,589	(4.98)	614	6M	23B
1403/02/25	3,682	3,682	3,716	3,777	(2.53)	147	3M	9B
1403/02/24	3,979	3,771	3,979	3,875	(2.37)	198	2M	9B
1403/02/23	3,910	3,850	4,019	3,969	3.68	886	14M	54B
1403/02/22	3,560	3,560	3,854	3,828	4.28	561	10M	38B
1403/02/19	3,616	3,500	3,729	3,671	3.35	701	8M	28B
1403/02/18	3,559	3,410	3,619	3,552	3.02	749	6M	20B
1403/02/17	3,540	3,444	3,559	3,448	(4.88)	439	10M	35B
1403/02/16	3,601	3,450	3,719	3,625	2.34	859	17M	62B
1403/02/12	3,659	3,515	3,700	3,542	(4.27)	1,105	18M	65B
1403/02/11	3,590	3,590	3,723	3,700	4.34	1,321	24M	89B
1403/02/10	3,415	3,412	3,557	3,546	4.66	977	18M	62B
1403/02/09	3,340	3,330	3,392	3,388	4.86	621	12M	41B
1403/02/08	3,240	3,108	3,244	3,231	4.56	376	9M	28B
1403/02/05	3,120	3,001	3,146	3,090	3.10	397	7M	20B
1403/02/04	2,980	2,907	3,000	2,997	4.86	331	8M	25B
1403/02/03	2,874	2,800	2,899	2,858	3.51	244	4M	12B
1403/02/02	2,759	2,681	2,841	2,761	2.03	161	2M	7B
1403/02/01	2,650	2,650	2,759	2,706	2.97	173	4M	10B
1403/01/29	2,604	2,603	2,654	2,628	0.0	55	339K	890M
1403/01/28	2,651	2,601	2,653	2,628	0.04	44	474K	1B
1403/01/27	2,655	2,603	2,655	2,627	(0.08)	52	1M	3B
1403/01/26	2,607	2,607	2,611	2,629	(0.15)	43	888K	2B
1403/01/25	2,730	2,558	2,730	2,633	(0.15)	272	893K	2B
1403/01/21	2,696	2,650	2,746	2,637	0.38	75	950K	3B
1403/01/20	2,551	2,541	2,748	2,627	0.34	171	2M	5B
1403/01/19	2,522	2,521	2,585	2,618	(0.49)	94	772K	2B
1403/01/18	2,620	2,518	2,671	2,631	(0.6)	97	956K	2B
1403/01/15	2,620	2,601	2,688	2,647	0.0	72	764K	2B
1403/01/14	2,620	2,603	2,692	2,647	(0.08)	57	417K	1B
1403/01/11	2,642	2,614	2,698	2,649	(0.04)	63	702K	2B
1403/01/08	2,646	2,645	2,680	2,650	0.0	28	178K	473M
1403/01/07	2,660	2,642	2,700	2,650	0.19	69	1M	3B
1403/01/06	2,646	2,645	2,700	2,645	0.04	51	365K	969M
1403/01/05	2,689	2,642	2,701	2,644	0.38	76	1M	3B
1402/12/28	2,744	2,593	2,744	2,634	(0.08)	151	2M	4B
1402/12/27	2,742	2,635	2,742	2,636	0.53	80	2M	4B
1402/12/26	2,677	2,656	2,721	2,622	1.16	187	2M	4B
1402/12/23	2,560	2,558	2,688	2,592	1.25	193	5M	12B
1402/12/22	2,590	2,531	2,590	2,560	(0.04)	60	417K	1B
1402/12/21	2,530	2,530	2,590	2,561	(0.12)	96	677K	2B
1402/12/20	2,600	2,529	2,634	2,564	(0.08)	87	677K	2B
1402/12/19	2,642	2,559	2,642	2,566	0.04	60	240K	624M
1402/12/16	2,575	2,545	2,600	2,565	0.0	61	831K	2B
1402/12/15	2,501	2,501	2,618	2,565	0.16	87	2M	4B
1402/12/14	2,463	2,463	2,596	2,561	(0.08)	42	393K	995M
1402/12/09	2,494	2,461	2,537	2,563	(0.77)	138	1M	3B
1402/12/08	2,514	2,499	2,597	2,583	(1.79)	111	2M	6B
1402/12/07	2,532	2,513	2,545	2,630	(0.34)	63	471K	1B
1402/12/05	2,600	2,529	2,600	2,639	(0.23)	84	411K	1B
1402/12/02	2,656	2,566	2,656	2,645	(0.15)	36	495K	1B
1402/12/01	2,680	2,601	2,680	2,649	(0.08)	46	403K	1B
1402/11/30	2,601	2,595	2,750	2,651	0.04	70	703K	2B
1402/11/29	2,595	2,595	2,660	2,650	(0.08)	41	333K	870M
1402/11/28	2,650	2,605	2,671	2,652	(0.15)	108	1M	3B
1402/11/25	2,610	2,608	2,640	2,656	(0.08)	102	460K	1B
1402/11/24	2,630	2,596	2,648	2,658	(0.11)	37	278K	725M
1402/11/23	2,610	2,602	2,651	2,661	(0.22)	128	727K	2B
1402/11/21	2,675	2,606	2,703	2,667	(0.22)	241	947K	2B
1402/11/18	2,623	2,622	2,689	2,673	(0.11)	326	911K	2B
1402/11/17	2,633	2,621	2,672	2,676	(0.3)	202	960K	3B
1402/11/16	2,692	2,629	2,692	2,684	(0.96)	329	3M	7B
1402/11/15	2,734	2,641	2,734	2,710	(1.35)	451	3M	8B
1402/11/14	2,750	2,690	2,750	2,747	(0.18)	153	584K	2B
1402/11/11	2,764	2,688	2,764	2,752	(0.51)	202	1M	3B
1402/11/10	2,783	2,697	2,783	2,766	(0.25)	176	784K	2B
1402/11/09	2,733	2,703	2,773	2,773	(0.93)	227	2M	5B
1402/11/08	2,790	2,731	2,810	2,799	(1.27)	408	3M	9B
1402/11/07	2,842	2,798	2,940	2,835	(3.74)	361	4M	12B
1402/10/25	3,311	3,252	3,379	3,319	2.34	382	4M	15B
1402/10/24	3,267	3,252	3,303	3,243	0.75	138	2M	7B
1402/10/23	3,217	3,212	3,269	3,219	0.09	77	713K	2B
1402/10/20	3,272	3,213	3,272	3,216	0.12	108	884K	3B
1402/10/19	3,205	3,205	3,300	3,212	0.22	98	726K	2B
1402/10/18	3,200	3,195	3,296	3,205	0.31	119	1M	3B
1402/10/17	3,152	3,152	3,288	3,195	0.50	143	1M	4B
1402/10/16	3,163	3,096	3,230	3,179	(0.72)	129	2M	7B
1402/10/13	3,221	3,100	3,261	3,202	(1.72)	620	3M	8B
1402/10/12	3,200	3,200	3,293	3,258	0.03	65	619K	2B
1402/10/11	3,329	3,199	3,329	3,257	(0.28)	150	1M	4B
1402/10/10	3,205	3,204	3,300	3,266	0.03	91	856K	3B
1402/10/09	3,237	3,237	3,267	3,265	(0.06)	73	434K	1B
1402/10/06	3,314	3,237	3,314	3,267	(0.03)	95	397K	1B
1402/10/05	3,260	3,247	3,283	3,268	0.0	67	329K	1B
1402/10/04	3,270	3,202	3,270	3,268	(0.06)	92	462K	1B
1402/10/03	3,218	3,218	3,296	3,270	(0.12)	140	1M	3B
1402/10/02	3,363	3,237	3,370	3,274	(0.27)	202	3M	10B
1402/09/29	3,315	3,275	3,345	3,283	0.12	60	579K	2B
1402/09/28	3,280	3,259	3,342	3,279	0.03	106	654K	2B
1402/09/27	3,370	3,272	3,370	3,278	0.37	124	1M	4B
1402/09/25	3,292	3,260	3,316	3,266	0.18	101	787K	3B
1402/09/22	3,260	3,200	3,290	3,260	(0.24)	90	982K	3B
1402/09/21	3,292	3,214	3,300	3,268	(0.43)	195	2M	7B
1402/09/20	3,260	3,260	3,334	3,282	0.0	82	1M	4B
1402/09/19	3,322	3,242	3,349	3,282	0.27	274	2M	8B
1402/09/18	3,273	3,273	3,332	3,273	0.21	149	1M	4B
1402/09/15	3,333	3,260	3,367	3,266	0.18	130	961K	3B
1402/09/14	3,200	3,200	3,340	3,260	2.19	336	4M	12B
1402/09/13	3,217	3,194	3,242	3,190	0.03	60	272K	873M
1402/09/12	3,220	3,180	3,220	3,189	0.03	113	874K	3B
1402/09/11	3,227	3,201	3,247	3,188	0.22	143	943K	3B
1402/09/08	3,185	3,154	3,225	3,181	(0.09)	375	1M	4B
1402/09/07	3,181	3,175	3,218	3,184	(0.06)	130	2M	5B
1402/09/06	3,249	3,180	3,249	3,186	0.09	118	818K	3B
1402/09/05	3,280	3,161	3,300	3,183	(4.33)	962	10M	32B
1402/09/04	3,395	3,243	3,400	3,327	(1.8)	505	4M	12B
1402/09/01	3,320	3,295	3,434	3,388	(0.62)	344	2M	7B
1402/08/30	3,550	3,366	3,590	3,409	(3.78)	504	9M	30B
1402/08/29	3,350	3,350	3,551	3,543	4.76	397	35M	124B
1402/08/20	4,667	4,667	4,970	4,842	(0.1)	129	823K	4B
1402/08/17	4,851	4,801	4,942	4,847	0.04	62	786K	4B
1402/08/16	4,947	4,836	4,947	4,845	0.12	59	307K	2B
1402/08/15	4,665	4,665	4,950	4,839	0.10	90	970K	5B
1402/08/14	4,735	4,719	4,813	4,834	(0.1)	73	181K	862M
1402/08/13	4,900	4,663	4,980	4,839	(1.24)	207	2M	12B
1402/08/10	4,960	4,900	4,960	4,900	(4.85)	242	7M	33B
1402/08/09	5,180	4,970	5,180	5,150	(0.39)	41	298K	1B
1402/08/08	5,080	5,040	5,330	5,170	(0.19)	93	604K	3B
1402/08/07	5,020	4,980	5,160	5,180	(0.19)	126	373K	2B
1402/08/06	5,010	4,990	5,130	5,190	(0.19)	42	160K	805M
1402/08/03	5,010	4,960	5,400	5,200	0.19	121	597K	3B
1402/08/02	5,080	5,000	5,200	5,190	(0.19)	51	235K	1B
1402/08/01	5,290	5,120	5,290	5,200	(0.19)	113	514K	3B
1402/07/30	5,180	5,070	5,410	5,210	0.19	271	3M	14B
1402/07/29	5,010	5,010	5,200	5,200	(0.38)	148	538K	3B
1402/07/26	5,090	5,050	5,280	5,220	(0.76)	314	828K	4B
1402/07/25	5,200	5,080	5,380	5,260	(0.94)	483	2M	8B
1402/07/24	5,210	5,120	5,280	5,310	(0.75)	103	609K	3B
1402/07/23	5,110	5,110	5,300	5,350	(0.37)	149	350K	2B
1402/07/22	5,250	5,190	5,260	5,370	(1.65)	88	1M	6B
1402/07/19	5,460	5,260	5,460	5,460	(0.18)	69	230K	1B
1402/07/18	5,320	5,300	5,460	5,470	(0.18)	39	344K	2B
1402/07/17	5,260	5,260	5,400	5,480	(0.18)	36	264K	1B
1402/07/16	5,390	5,280	5,500	5,490	(1.08)	83	827K	4B
1402/07/15	5,410	5,390	5,450	5,550	(0.18)	58	319K	2B
1402/07/12	5,420	5,420	5,510	5,560	0.0	33	76K	415M
1402/07/10	5,460	5,410	5,490	5,560	(0.54)	97	632K	3B
1402/07/09	5,530	5,400	5,550	5,590	(0.36)	62	437K	2B
1402/07/08	5,540	5,420	5,600	5,610	(0.36)	70	773K	4B
1402/07/05	5,490	5,490	5,670	5,630	0.0	67	290K	2B
1402/07/04	5,610	5,530	5,610	5,630	0.0	94	236K	1B
1402/07/03	5,650	5,480	5,650	5,630	(0.53)	247	764K	4B
1402/07/01	5,770	5,550	5,770	5,660	(0.18)	164	630K	4B
1402/06/29	5,530	5,530	5,790	5,670	1.80	186	3M	16B
1402/06/28	5,610	5,500	5,670	5,570	0.18	134	1M	7B
1402/06/27	5,680	5,460	5,680	5,560	0.0	141	903K	5B
1402/06/26	5,560	5,450	5,690	5,560	0.0	75	340K	2B
1402/06/22	5,600	5,450	5,610	5,560	(0.18)	179	571K	3B
1402/06/21	5,600	5,520	5,620	5,570	(0.18)	115	703K	4B
1402/06/20	5,440	5,440	5,700	5,580	0.36	132	1M	8B
1402/06/19	5,460	5,460	5,630	5,560	(0.36)	209	965K	5B
1402/06/18	5,500	5,470	5,700	5,580	(0.36)	253	1M	6B
1402/06/14	5,720	5,540	5,720	5,600	0.0	176	873K	5B
1402/06/13	5,530	5,490	5,850	5,600	(0.18)	354	3M	16B
1402/06/12	5,550	5,520	5,670	5,610	(0.18)	138	702K	4B
1402/06/11	5,470	5,470	5,730	5,620	(0.35)	235	960K	5B
1402/06/08	5,490	5,460	5,560	5,640	(0.35)	105	392K	2B
1402/06/07	5,630	5,470	5,630	5,660	(1.22)	165	1M	6B
1402/06/06	5,650	5,600	5,830	5,730	(0.35)	275	1M	6B
1402/06/05	5,590	5,590	5,840	5,750	(0.35)	323	1M	6B
1402/06/04	5,830	5,600	5,830	5,770	(1.2)	202	1M	8B
1402/06/01	5,900	5,680	5,930	5,840	0.69	301	7M	39B
1402/05/31	5,380	5,380	5,850	5,800	3.76	297	5M	31B
1402/05/30	5,610	5,500	5,650	5,590	(0.18)	168	607K	3B
1402/05/29	5,340	5,340	5,580	5,600	(0.18)	129	238K	1B
1402/05/28	5,430	5,360	5,450	5,610	(0.18)	35	195K	1B
1402/05/25	5,420	5,420	5,540	5,620	0.0	30	31K	173M
1402/05/24	5,380	5,380	5,600	5,620	0.0	30	74K	404M
1402/05/23	5,410	5,410	5,630	5,620	0.0	83	317K	2B
1402/05/22	5,410	5,410	5,700	5,620	(0.18)	117	463K	3B
1402/05/21	5,580	5,450	5,580	5,630	(0.53)	215	845K	5B
1402/05/18	5,670	5,590	5,690	5,660	0.0	51	398K	2B
1402/05/17	5,580	5,580	5,730	5,660	0.0	66	178K	1B
1402/05/16	5,740	5,650	5,740	5,660	0.18	81	481K	3B
1402/05/15	5,570	5,550	5,750	5,650	(0.18)	104	657K	4B
1402/05/14	5,790	5,530	5,860	5,660	(0.53)	328	1M	8B
1402/05/10	5,800	5,610	5,800	5,690	(0.18)	88	414K	2B
1402/05/09	5,770	5,630	5,800	5,700	0.0	58	422K	2B
1402/05/08	5,570	5,520	5,800	5,700	0.0	77	585K	3B
1402/05/07	5,590	5,560	5,750	5,700	(0.87)	276	1M	8B
1402/05/04	5,560	5,520	5,770	5,750	(0.17)	102	382K	2B
1402/05/03	5,670	5,550	5,790	5,760	(0.52)	154	842K	5B
1402/05/02	5,710	5,680	5,860	5,790	0.0	41	175K	1B
1402/05/01	6,040	5,680	6,040	5,790	0.35	129	1M	6B
1402/04/31	5,550	5,550	5,920	5,770	2.12	237	2M	10B
1402/04/28	5,640	5,490	5,920	5,650	0.18	112	688K	4B
1402/04/27	5,640	5,490	5,730	5,640	0.0	57	270K	2B
1402/04/26	5,450	5,440	5,590	5,640	(1.4)	86	936K	5B
1402/04/25	5,580	5,510	5,610	5,720	(1.38)	122	1M	6B
1402/04/24	5,700	5,600	5,990	5,800	(0.51)	119	565K	3B
1402/04/21	5,640	5,610	5,810	5,830	(0.34)	64	300K	2B
1402/04/20	5,840	5,800	5,980	5,850	0.34	145	1M	7B
1402/04/19	5,830	5,720	5,970	5,830	0.0	165	599K	3B
1402/04/18	5,600	5,580	6,020	5,830	1.04	224	2M	12B
1402/04/17	5,720	5,570	5,810	5,770	(0.69)	169	824K	5B
1402/04/14	5,910	5,630	5,930	5,810	(1.86)	282	2M	9B
1402/04/13	5,840	5,760	5,980	5,920	(0.67)	196	1M	7B
1402/04/12	6,170	5,800	6,170	5,960	(0.5)	178	1M	6B
1402/04/11	6,000	5,840	6,090	5,990	(0.17)	114	684K	4B
1402/04/10	6,000	5,790	6,050	6,000	0.0	48	129K	768M
1402/04/07	5,820	5,770	6,120	6,000	0.0	118	877K	5B
1402/04/06	6,200	5,780	6,200	6,000	(0.17)	102	443K	3B
1402/04/05	5,830	5,830	6,050	6,010	0.0	93	257K	2B
1402/04/04	6,120	5,820	6,120	6,010	(0.5)	118	965K	6B
1402/04/03	6,160	5,990	6,300	6,040	0.17	155	1M	8B
1402/03/31	5,750	5,740	6,160	6,030	2.73	342	6M	35B
1402/03/30	6,090	5,850	6,090	5,870	0.34	157	1M	7B
1402/03/29	5,520	5,520	6,020	5,850	1.92	176	2M	12B
1402/03/28	5,830	5,500	5,830	5,740	0.0	42	184K	1B
1402/03/27	5,750	5,640	5,860	5,740	0.0	87	838K	5B
1402/03/24	5,750	5,730	5,860	5,740	0.17	90	484K	3B
1402/03/23	5,750	5,720	5,840	5,730	0.0	63	325K	2B
1402/03/22	5,870	5,680	5,870	5,730	1.60	248	2M	11B
1402/03/21	5,700	5,470	5,880	5,640	(0.18)	196	2M	10B
1402/03/20	5,650	5,510	5,660	5,650	(2.42)	187	2M	9B
1402/03/17	5,770	5,630	5,780	5,790	(0.69)	178	1M	7B
1402/03/16	5,840	5,740	5,920	5,830	(0.17)	142	828K	5B
1402/03/13	5,740	5,710	5,870	5,840	(0.34)	152	610K	4B
1402/03/10	5,940	5,700	5,990	5,860	(0.85)	179	1M	9B
1402/03/09	5,870	5,620	6,050	5,910	0.51	204	2M	14B
1402/03/08	5,700	5,700	6,100	5,880	0.51	229	2M	15B
1402/03/07	6,170	5,800	6,170	5,850	(4.1)	213	3M	19B
1402/03/06	5,980	5,960	6,200	6,100	(0.16)	206	1M	8B
1402/03/03	6,000	5,900	6,170	6,110	3.91	497	5M	32B
1402/03/02	5,880	5,830	5,950	5,880	0.0	210	2M	11B
1402/03/01	6,100	5,770	6,100	5,880	(0.68)	294	3M	15B
1402/02/31	5,790	5,750	6,050	5,920	(1.17)	222	2M	12B
1402/02/30	6,200	5,790	6,390	5,990	(1.64)	675	14M	84B
1402/02/27	5,940	5,720	6,120	6,090	4.46	375	10M	62B
1402/02/25	5,800	5,630	5,970	5,830	0.17	159	828K	5B
1402/02/24	5,500	5,500	6,000	5,820	1.39	317	3M	18B
1402/02/23	5,710	5,690	6,090	5,740	(4.01)	206	3M	19B
1402/02/20	6,100	5,940	6,400	5,980	(4.32)	282	5M	30B
1402/02/19	6,240	6,240	6,480	6,250	(4.73)	370	4M	28B
1402/02/18	6,560	6,560	6,890	6,560	(4.93)	241	6M	37B
1402/02/17	7,330	6,890	7,330	6,900	(4.83)	394	7M	46B
1402/02/16	7,490	7,000	7,520	7,250	(1.09)	1,032	9M	62B
1402/02/13	7,170	7,150	7,370	7,330	4.42	1,313	17M	125B
1402/02/12	7,120	6,970	7,120	7,020	(0.14)	612	4M	31B
1402/02/11	7,020	6,960	7,170	7,030	(0.42)	416	3M	25B
1402/02/10	6,990	6,990	7,200	7,060	0.57	528	5M	35B
1402/02/09	7,260	6,940	7,260	7,020	0.43	456	3M	23B
1402/02/06	7,260	6,900	7,290	6,990	(3.72)	1,452	17M	119B
1402/02/05	7,180	7,080	7,520	7,260	(0.68)	1,103	7M	53B
1402/02/04	7,570	7,180	7,570	7,310	(0.95)	600	4M	31B
1402/01/30	7,450	7,150	7,550	7,380	(1.47)	602	5M	38B
1402/01/29	7,790	7,430	7,790	7,490	(4.22)	1,827	30M	225B
1402/01/28	7,950	7,470	8,060	7,820	1.82	1,228	19M	149B
1402/01/27	7,600	7,450	7,950	7,680	1.05	566	10M	76B
1402/01/26	7,470	7,390	7,820	7,600	2.01	1,015	29M	218B
1402/01/22	7,420	7,140	7,460	7,450	4.78	536	14M	104B
1402/01/21	6,840	6,810	7,120	7,110	4.71	613	20M	145B
1402/01/20	6,610	6,500	6,790	6,790	4.95	937	44M	298B
1402/01/19	6,180	6,180	6,470	6,470	4.86	512	29M	190B
1402/01/16	5,750	5,750	6,180	6,170	4.75	310	5M	31B
1402/01/15	5,710	5,680	5,990	5,890	3.15	374	6M	37B
1402/01/14	5,640	5,530	5,830	5,710	(0.52)	489	4M	23B
1402/01/09	5,650	5,640	5,850	5,740	(1.03)	986	5M	27B
1402/01/08	5,700	5,700	5,890	5,800	(0.17)	327	3M	16B
1402/01/06	5,850	5,720	5,920	5,820	(0.51)	197	3M	19B
1402/01/05	6,160	5,770	6,160	5,850	(1.68)	1,233	8M	44B
1401/12/28	5,690	5,630	5,970	5,950	4.57	652	32M	188B
1401/12/27	5,410	5,400	5,780	5,690	3.08	280	5M	30B
1401/12/24	5,650	5,410	5,650	5,520	(1.08)	752	5M	26B
1401/12/23	5,450	5,450	5,680	5,580	(0.18)	648	3M	18B
1401/12/22	5,450	5,430	5,700	5,590	2.95	331	3M	19B
1401/12/21	5,500	5,330	5,600	5,430	(0.37)	707	5M	25B
1401/12/20	5,450	5,210	5,470	5,450	4.61	382	6M	31B
1401/12/16	5,160	5,030	5,370	5,210	1.56	458	10M	52B
1401/12/15	5,210	5,090	5,210	5,130	0.0	327	4M	19B
1401/12/14	5,220	5,100	5,250	5,130	0.20	366	4M	23B
1401/12/13	5,300	5,010	5,300	5,120	(1.35)	850	6M	29B
1401/12/10	5,210	5,090	5,330	5,190	(0.38)	310	5M	27B
1401/12/09	4,990	4,950	5,380	5,210	0.19	362	5M	24B
1401/12/08	5,270	5,180	5,400	5,200	(4.59)	573	15M	77B
1401/12/07	5,640	5,190	5,670	5,450	0.93	688	20M	112B
1401/12/06	5,390	5,180	5,430	5,400	4.25	555	14M	76B
1401/12/03	5,180	5,170	5,350	5,180	(4.78)	329	9M	46B
1401/12/02	5,450	5,310	5,490	5,440	4.02	609	15M	83B
1401/12/01	4,990	4,970	5,340	5,230	2.75	819	27M	139B
1401/11/30	5,040	4,990	5,210	5,090	(0.49)	918	10M	49B
1401/11/26	5,115	5,047	5,115	5,115	4.99	722	27M	137B
1401/11/25	4,760	4,624	5,110	4,872	0.10	835	37M	178B
1401/11/24	5,070	4,784	5,070	4,867	(1.7)	893	6M	29B
1401/11/23	5,170	4,858	5,170	4,951	(0.38)	561	4M	20B
1401/11/19	5,000	4,800	5,150	4,970	0.0	452	5M	24B
1401/11/18	4,990	4,820	5,150	4,970	0.0	1,048	9M	44B
1401/11/17	4,970	4,950	5,160	4,970	(4.61)	632	29M	146B
1401/11/16	5,600	5,150	5,600	5,210	(3.82)	529	12M	62B
1401/11/12	5,405	5,291	5,420	5,417	4.94	1,193	51M	274B
1401/11/11	5,162	5,162	5,162	5,162	4.98	251	19M	99B
1401/11/10	4,762	4,606	5,045	4,917	2.33	530	14M	70B
1401/11/09	5,197	4,774	5,197	4,805	(4.38)	830	28M	134B
1401/11/08	5,100	4,751	5,118	5,025	3.08	1,204	31M	158B
1401/11/05	4,855	4,553	5,005	4,875	2.27	3,631	68M	331B
1401/11/04	4,773	4,546	4,773	4,767	4.86	1,287	76M	362B
1401/11/03	4,403	4,403	4,546	4,546	4.99	896	94M	428B
1401/10/24	4,689	4,410	4,803	4,730	3.39	527	9M	41B
1401/10/21	4,575	4,400	4,575	4,575	4.98	388	21M	95B
1401/10/20	4,372	4,372	4,372	4,358	4.66	119	4M	16B
1401/10/19	4,193	4,192	4,195	4,164	4.20	147	3M	14B
1401/10/18	3,845	3,841	4,037	3,996	3.93	440	11M	42B
1401/10/17	3,953	3,750	3,953	3,845	(0.52)	273	3M	10B
1401/10/14	3,920	3,814	3,930	3,865	0.73	174	4M	15B
1401/10/13	3,836	3,830	3,930	3,837	0.18	142	3M	10B
1401/10/12	3,860	3,764	3,910	3,830	2.11	209	3M	11B
1401/10/11	3,800	3,696	3,860	3,751	1.46	252	5M	19B
1401/10/10	3,544	3,471	3,721	3,697	4.32	311	8M	29B
1401/10/07	3,482	3,481	3,629	3,544	1.81	192	6M	23B
1401/10/05	3,480	3,480	3,553	3,481	0.26	143	827K	3B
1401/10/04	3,402	3,396	3,544	3,472	2.24	242	4M	14B
1401/10/03	3,368	3,368	3,476	3,396	0.89	128	3M	10B
1401/09/30	3,480	3,389	3,480	3,366	0.27	51	633K	2B
1401/09/29	3,351	3,323	3,460	3,357	1.08	162	1M	5B
1401/09/28	3,419	3,350	3,419	3,321	0.18	68	525K	2B
1401/09/27	3,445	3,361	3,445	3,315	0.33	64	617K	2B
1401/09/26	3,334	3,334	3,440	3,304	0.58	99	734K	2B
1401/09/23	3,310	3,277	3,397	3,285	0.37	72	741K	2B
1401/09/22	3,264	3,230	3,375	3,273	1.77	134	3M	9B
1401/09/21	3,240	3,211	3,255	3,216	0.16	85	2M	5B
1401/09/20	3,182	3,181	3,234	3,211	(0.06)	40	501K	2B
1401/09/19	3,181	3,181	3,258	3,213	(0.03)	43	467K	1B
1401/09/16	3,280	3,214	3,280	3,214	0.06	61	2M	8B
1401/09/15	3,212	3,211	3,250	3,212	0.03	68	1M	4B
1401/09/14	3,211	3,210	3,250	3,211	0.03	63	485K	2B
1401/09/13	3,240	3,212	3,256	3,210	0.06	59	596K	2B
1401/09/12	3,201	3,200	3,300	3,208	0.25	90	756K	2B
1401/09/09	3,232	3,200	3,233	3,200	0.03	35	251K	808M
1401/09/08	3,199	3,199	3,229	3,199	0.0	43	419K	1B
1401/09/07	3,200	3,199	3,200	3,199	0.0	47	583K	2B
1401/09/06	3,200	3,180	3,219	3,199	(0.03)	59	1M	3B
1401/09/05	3,153	3,152	3,215	3,200	0.0	51	660K	2B
1401/09/02	3,141	3,141	3,232	3,200	0.0	43	900K	3B
1401/09/01	3,250	3,180	3,280	3,200	0.06	78	472K	2B
1401/08/30	3,196	3,196	3,245	3,198	0.06	55	665K	2B
1401/08/29	3,160	3,160	3,296	3,196	0.06	75	1M	3B
1401/08/28	3,260	3,180	3,260	3,194	0.0	79	676K	2B
1401/08/25	3,196	3,195	3,254	3,194	0.03	83	992K	3B
1401/08/24	3,186	3,186	3,300	3,193	0.95	105	2M	5B
1401/08/23	3,240	3,179	3,268	3,163	1.61	169	2M	6B
1401/08/22	3,080	3,080	3,240	3,113	0.84	179	2M	5B
1401/08/21	3,070	3,070	3,145	3,087	0.03	24	198K	619M
1401/08/18	3,031	3,031	3,147	3,086	0.03	50	313K	968M
1401/08/17	3,149	3,077	3,186	3,085	1.58	116	2M	7B
1401/08/16	3,020	3,020	3,148	3,037	0.70	124	1M	3B
1401/08/15	2,992	2,991	3,078	3,016	0.03	40	320K	971M
1401/08/14	3,003	3,003	3,086	3,015	0.13	80	697K	2B
1401/08/11	3,000	2,996	3,068	3,011	0.03	40	527K	2B
1401/08/10	3,040	3,009	3,090	3,010	0.27	59	700K	2B
1401/08/09	3,081	2,954	3,093	3,002	1.90	98	2M	6B
1401/08/08	2,943	2,831	3,057	2,946	0.31	183	2M	7B
1401/08/07	2,851	2,851	3,000	2,937	(0.14)	55	277K	793M
1401/08/04	2,940	2,822	2,940	2,941	(0.98)	119	1M	3B
1401/08/03	3,060	2,966	3,100	2,970	(4.87)	253	26M	79B
1401/08/02	3,195	3,061	3,195	3,122	(0.06)	59	246K	758M
1401/08/01	3,209	3,122	3,212	3,124	0.35	41	614K	2B
1401/07/30	3,101	3,052	3,210	3,113	0.61	101	4M	13B
1401/07/27	3,018	3,018	3,228	3,094	0.59	104	1M	3B
1401/07/26	3,030	3,030	3,110	3,076	(0.03)	37	286K	873M
1401/07/25	3,022	3,015	3,088	3,077	(0.16)	57	537K	2B
1401/07/24	3,020	3,020	3,111	3,082	0.03	41	378K	1B
1401/07/23	3,016	3,016	3,120	3,081	0.03	140	2M	7B
1401/07/20	3,025	3,025	3,083	3,080	(0.06)	35	228K	694M
1401/07/19	3,136	3,029	3,136	3,082	(0.13)	60	1M	4B
1401/07/18	3,012	3,012	3,106	3,086	(0.64)	127	2M	5B
1401/07/17	3,010	3,010	3,137	3,106	(0.29)	62	542K	2B
1401/07/16	3,190	3,050	3,190	3,115	(0.16)	67	504K	2B
1401/07/12	3,190	3,080	3,190	3,120	0.0	26	136K	425M
1401/07/11	3,020	3,020	3,150	3,120	(0.35)	74	2M	7B
1401/07/10	3,063	3,050	3,099	3,131	(0.38)	60	745K	2B
1401/07/09	3,066	3,064	3,169	3,143	(0.47)	68	888K	3B
1401/07/06	3,083	3,050	3,180	3,158	(0.54)	269	2M	8B
1401/07/04	3,051	3,051	3,252	3,175	(0.56)	270	6M	18B
1401/07/02	3,170	3,161	3,196	3,193	4.89	514	10M	33B
1401/06/30	3,030	2,970	3,189	3,044	0.16	210	12M	36B
1401/06/29	3,028	3,001	3,050	3,039	(0.2)	46	1M	4B
1401/06/28	3,028	3,027	3,056	3,045	0.0	61	2M	5B
1401/06/27	3,089	3,030	3,089	3,045	(0.36)	74	3M	9B
1401/06/23	3,086	3,030	3,086	3,056	0.0	75	2M	7B
1401/06/22	3,099	3,051	3,099	3,056	0.0	72	1M	4B
1401/06/21	3,011	3,011	3,101	3,056	0.20	81	1M	4B
1401/06/20	3,015	3,015	3,090	3,050	(0.16)	94	2M	6B
1401/06/19	3,004	3,004	3,070	3,055	(0.13)	65	529K	2B
1401/06/16	3,080	3,006	3,080	3,059	(0.1)	52	323K	975M
1401/06/15	3,014	3,010	3,067	3,062	(0.16)	81	588K	2B
1401/06/14	3,021	3,010	3,096	3,067	(0.13)	117	982K	3B
1401/06/13	2,990	2,990	3,080	3,071	(0.87)	160	2M	6B
1401/06/12	3,010	3,001	3,106	3,098	(1.9)	128	2M	7B
1401/06/09	3,160	3,001	3,206	3,158	1.64	282	5M	15B
1401/06/08	2,948	2,948	3,122	3,107	4.47	390	16M	49B
1401/06/07	2,962	2,910	3,028	2,974	0.03	125	1M	4B
1401/06/06	2,980	2,920	3,024	2,973	0.17	113	1M	4B
1401/06/05	3,000	2,930	3,045	2,968	0.75	198	4M	12B
1401/06/02	2,970	2,870	3,050	2,946	(1.41)	373	11M	32B
1401/06/01	2,930	2,930	3,027	2,988	(2.1)	249	3M	10B
1401/05/31	3,119	2,940	3,119	3,052	(0.84)	145	2M	6B
1401/05/30	3,103	3,030	3,120	3,078	(0.81)	224	4M	13B
1401/05/29	3,100	3,052	3,145	3,103	1.67	458	8M	24B
1401/05/26	3,053	2,980	3,053	3,052	4.95	655	36M	109B
1401/05/25	2,908	2,908	2,908	2,908	4.98	59	6M	16B
1401/05/10	3,937	3,937	4,091	3,976	0.99	108	1M	6B
1401/05/09	3,802	3,783	3,995	3,937	(1.11)	131	2M	10B
1401/05/08	4,030	3,874	4,030	3,981	(2.35)	139	2M	9B
1401/05/05	4,034	3,994	4,047	4,077	(0.27)	79	477K	2B
1401/05/04	4,100	3,966	4,100	4,088	(1.75)	128	2M	7B
1401/05/03	4,014	4,014	4,188	4,161	(0.41)	157	3M	11B
1401/05/02	4,033	4,033	4,139	4,178	(0.38)	91	429K	2B
1401/05/01	4,357	4,021	4,357	4,194	(0.87)	202	2M	7B
1401/04/29	4,323	4,080	4,323	4,231	2.74	366	8M	32B
1401/04/28	4,050	4,012	4,175	4,118	(0.75)	110	2M	10B
1401/04/26	4,031	4,031	4,164	4,149	(0.29)	197	608K	2B
1401/04/25	4,105	4,100	4,187	4,161	(0.67)	83	2M	7B
1401/04/22	4,140	4,102	4,176	4,189	(0.24)	75	413K	2B
1401/04/21	4,247	4,120	4,247	4,199	(0.73)	91	1M	5B
1401/04/20	4,300	4,161	4,300	4,230	(0.17)	87	3M	11B
1401/04/18	4,237	4,236	4,255	4,237	0.0	79	1M	5B
1401/04/15	4,185	4,125	4,269	4,237	(0.61)	118	2M	7B
1401/04/14	4,202	4,165	4,354	4,263	(0.47)	134	1M	4B
1401/04/13	4,273	4,231	4,387	4,283	(0.07)	105	1M	5B
1401/04/12	4,212	4,180	4,400	4,286	(0.65)	299	3M	14B
1401/04/11	4,275	4,212	4,348	4,314	(1.06)	134	2M	7B
1401/04/08	4,301	4,301	4,398	4,360	(0.05)	122	869K	4B
1401/04/07	4,283	4,283	4,408	4,362	0.18	151	1M	6B
1401/04/06	4,350	4,250	4,407	4,354	1.30	249	3M	11B
1401/04/05	4,240	4,240	4,380	4,298	0.35	174	2M	9B
1401/04/04	4,215	4,215	4,328	4,283	0.37	169	2M	9B
1401/04/01	4,208	4,208	4,300	4,267	(0.26)	194	2M	8B
1401/03/31	4,250	4,222	4,400	4,278	0.61	265	2M	8B
1401/03/30	4,231	4,157	4,340	4,252	0.52	297	4M	19B
1401/03/29	4,229	4,229	4,287	4,230	0.02	122	2M	9B
1401/03/28	4,300	4,221	4,300	4,229	0.38	166	1M	6B
1401/03/25	4,213	4,212	4,290	4,213	0.05	81	423K	2B
1401/03/24	4,250	4,242	4,317	4,211	0.45	157	988K	4B
1401/03/23	4,309	4,200	4,309	4,192	1.48	183	2M	8B
1401/03/22	4,129	4,127	4,188	4,131	0.10	124	2M	9B
1401/03/21	4,124	4,124	4,190	4,127	0.07	133	849K	4B
1401/03/18	4,168	4,123	4,168	4,124	0.07	119	759K	3B
1401/03/17	4,164	4,117	4,164	4,121	0.10	191	3M	14B
1401/03/16	4,115	4,110	4,238	4,117	0.12	285	5M	19B
1401/03/11	4,170	4,071	4,218	4,112	0.71	246	2M	10B
1401/03/10	4,091	4,020	4,200	4,083	(1.9)	485	6M	23B
1401/03/09	4,172	4,110	4,260	4,162	(1.37)	398	3M	12B
1401/03/08	4,250	4,127	4,369	4,220	(1.95)	291	2M	9B
1401/03/07	4,364	4,212	4,467	4,304	(2.58)	321	4M	17B
1401/03/04	4,500	4,340	4,570	4,418	(0.5)	517	5M	23B
1401/03/03	4,380	4,350	4,449	4,440	4.77	804	11M	50B
1401/03/02	4,286	4,118	4,390	4,238	(2.22)	726	15M	63B
1401/03/01	4,379	4,300	4,405	4,334	(0.23)	271	2M	8B
1401/02/31	4,280	4,261	4,390	4,344	0.56	501	4M	18B
1401/02/28	4,353	4,260	4,390	4,320	(2.33)	351	3M	12B
1401/02/27	4,495	4,312	4,548	4,423	0.25	355	3M	14B
1401/02/26	4,303	4,294	4,460	4,412	1.57	480	4M	18B
1401/02/25	4,490	4,271	4,490	4,344	(1.56)	444	4M	15B
1401/02/24	4,576	4,370	4,576	4,413	0.14	400	3M	13B
1401/02/21	4,450	4,363	4,499	4,407	0.32	580	15M	66B
1401/02/20	4,400	4,341	4,538	4,393	(2.36)	538	4M	18B
1401/02/19	4,525	4,447	4,580	4,499	(1.21)	378	13M	60B
1401/02/18	4,694	4,503	4,694	4,554	(0.65)	468	5M	23B
1401/02/17	4,670	4,501	4,680	4,584	0.53	601	5M	25B
1401/02/12	4,601	4,480	4,680	4,560	(2.21)	769	7M	32B
1401/02/11	4,790	4,605	4,790	4,663	1.57	1,013	10M	47B
1401/02/10	4,550	4,277	4,690	4,591	2.78	1,509	18M	81B
1401/02/07	4,221	4,221	4,528	4,467	3.55	855	11M	50B
1401/02/06	4,343	4,236	4,390	4,314	0.07	445	4M	18B
1401/02/05	4,430	4,245	4,430	4,311	(2.69)	573	6M	25B
1401/02/04	4,310	4,310	4,500	4,430	3.19	787	9M	42B
1401/01/31	4,150	4,143	4,299	4,293	4.84	1,018	21M	91B
1401/01/30	4,115	4,001	4,149	4,095	0.32	352	12M	50B
1401/01/29	4,100	4,050	4,157	4,082	0.25	316	13M	54B
1401/01/28	4,078	4,010	4,136	4,072	(0.12)	183	2M	8B
1401/01/27	4,154	4,055	4,154	4,077	0.05	182	2M	9B
1401/01/24	4,098	3,990	4,100	4,075	(0.34)	141	2M	6B
1401/01/23	4,118	3,962	4,150	4,089	(0.92)	231	2M	9B
1401/01/22	4,120	4,101	4,159	4,127	0.44	305	3M	11B
1401/01/21	4,115	4,021	4,160	4,109	0.44	248	2M	9B
1401/01/20	4,020	4,000	4,118	4,091	(0.17)	148	2M	9B
1401/01/17	4,120	4,040	4,185	4,098	(0.51)	246	3M	11B
1401/01/16	4,060	4,060	4,183	4,119	(0.84)	221	2M	8B
1401/01/15	4,125	4,080	4,272	4,154	(1.7)	287	4M	16B
1401/01/14	4,270	4,112	4,305	4,226	0.12	309	3M	13B
1401/01/10	4,149	4,145	4,248	4,221	4.33	553	6M	27B
1401/01/09	4,068	3,997	4,139	4,046	1.23	387	4M	15B
1401/01/08	3,913	3,913	4,080	3,997	0.33	282	3M	11B
1401/01/07	4,005	3,850	4,080	3,984	(1.31)	372	5M	18B
1401/01/06	4,070	3,960	4,160	4,037	0.0	266	4M	14B
1400/12/28	3,999	3,999	4,150	4,037	0.25	358	3M	11B
1400/12/25	3,990	3,990	4,170	4,027	(4.1)	775	14M	56B
1400/12/24	4,111	4,060	4,130	4,199	(1.73)	157	1M	6B
1400/12/23	4,300	4,175	4,440	4,273	(2.75)	392	4M	15B
1400/12/22	4,295	4,295	4,397	4,394	4.92	1,487	48M	212B
1400/12/21	3,988	3,901	4,222	4,188	4.15	375	7M	29B
1400/12/18	3,988	3,988	4,083	4,021	0.0	72	566K	2B
1400/12/17	3,965	3,930	4,075	4,021	(0.15)	155	2M	6B
1400/12/16	4,000	3,979	4,144	4,027	0.02	103	1M	4B
1400/12/15	3,964	3,964	4,100	4,026	(0.07)	89	543K	2B
1400/12/14	4,010	3,950	4,128	4,029	(0.05)	73	335K	1B
1400/12/11	3,922	3,922	4,070	4,031	(0.35)	210	1M	5B
1400/12/09	4,069	3,920	4,069	4,045	(0.05)	85	355K	1B
1400/12/08	3,882	3,882	4,019	4,047	(0.17)	86	391K	2B
1400/12/07	4,000	3,960	4,074	4,054	(0.42)	94	734K	3B
1400/12/04	3,963	3,963	4,080	4,071	(0.2)	55	400K	2B
1400/12/03	4,044	3,901	4,079	4,079	(0.17)	77	295K	1B
1400/12/02	4,180	4,000	4,180	4,086	(0.12)	77	305K	1B
1400/12/01	4,093	3,976	4,093	4,091	(0.05)	48	141K	569M
1400/11/30	4,240	3,900	4,240	4,093	(0.12)	101	486K	2B
1400/11/27	4,278	3,922	4,278	4,098	(0.73)	173	996K	4B
1400/11/25	4,200	4,120	4,290	4,128	0.98	147	928K	4B
1400/11/24	4,000	3,958	4,240	4,088	(0.05)	74	379K	2B
1400/11/23	3,987	3,987	4,134	4,090	(0.27)	133	455K	2B
1400/11/20	4,003	4,003	4,147	4,101	0.0	106	421K	2B
1400/11/19	3,950	3,950	4,190	4,101	0.15	84	573K	2B
1400/11/18	3,899	3,899	4,120	4,095	(0.22)	71	443K	2B
1400/11/17	4,253	4,055	4,253	4,104	(3.84)	136	3M	11B
1400/11/16	4,123	4,111	4,326	4,268	(0.63)	123	891K	4B
1400/11/13	4,158	4,102	4,297	4,295	(0.23)	93	283K	1B
1400/11/12	4,270	4,200	4,350	4,305	(0.14)	128	544K	2B
1400/11/11	4,330	4,260	4,473	4,311	1.20	342	2M	9B
1400/11/10	4,252	4,163	4,430	4,260	0.02	43	388K	2B
1400/10/28	4,770	4,770	4,920	4,883	0.0	423	36M	176B
1400/10/27	4,865	4,751	4,979	4,883	0.21	164	1M	6B
1400/10/26	4,869	4,867	4,919	4,873	0.12	125	1M	5B
1400/10/25	4,938	4,820	4,959	4,867	(0.1)	117	2M	8B
1400/10/22	4,890	4,650	4,940	4,872	0.12	130	865K	4B
1400/10/21	4,755	4,755	4,937	4,866	0.02	76	344K	2B
1400/10/20	4,980	4,692	4,980	4,865	(0.29)	100	779K	4B
1400/10/19	4,800	4,762	4,919	4,879	(1.11)	149	1M	6B
1400/10/18	4,850	4,850	4,959	4,934	(0.26)	58	575K	3B
1400/10/15	4,774	4,774	4,955	4,947	(0.14)	74	532K	3B
1400/10/14	4,900	4,803	4,987	4,954	(0.7)	73	751K	4B
1400/10/13	4,997	4,731	4,997	4,989	2.32	258	23M	117B
1400/10/12	4,703	4,703	4,949	4,876	0.18	83	1M	7B
1400/10/11	4,840	4,693	5,057	4,867	(1.46)	276	3M	17B
1400/10/08	5,000	4,790	5,000	4,939	(1.28)	178	2M	8B
1400/10/07	4,925	4,915	5,010	5,003	(0.58)	90	947K	5B
1400/10/06	4,857	4,720	5,090	5,032	3.60	365	16M	80B
1400/10/05	4,900	4,681	4,940	4,857	(0.31)	100	657K	3B
1400/10/04	4,930	4,745	4,930	4,872	(1.68)	238	3M	13B
1400/10/01	4,900	4,867	4,970	4,955	0.06	231	9M	44B
1400/09/30	5,006	4,898	5,006	4,952	(0.32)	148	4M	18B
1400/09/29	4,730	4,730	4,997	4,968	0.36	217	13M	63B
1400/09/28	4,911	4,735	5,020	4,950	(0.68)	260	7M	36B
1400/09/27	5,050	4,970	5,050	4,984	0.08	152	1M	7B
1400/09/24	4,790	4,790	5,030	4,980	0.81	206	3M	16B
1400/09/23	4,780	4,730	5,000	4,940	(0.6)	149	1M	5B
1400/09/22	4,960	4,870	5,090	4,970	(1.0)	280	5M	23B
1400/09/21	4,950	4,950	5,110	5,020	(0.79)	183	2M	10B
1400/09/20	5,120	4,960	5,120	5,060	0.38	332	3M	14B
1400/09/17	4,920	4,899	5,051	5,041	4.78	489	7M	35B
1400/09/16	4,750	4,750	4,890	4,811	(0.15)	276	5M	22B
1400/09/15	4,770	4,715	4,880	4,818	0.77	202	2M	12B
1400/09/14	4,825	4,733	4,879	4,781	1.01	291	4M	18B
1400/09/13	4,920	4,572	4,920	4,733	(0.94)	358	3M	15B
1400/09/10	5,050	4,715	5,130	4,778	(3.73)	643	17M	81B
1400/09/09	4,816	4,816	5,002	4,963	4.18	607	8M	42B
1400/09/08	4,640	4,571	4,795	4,764	4.31	581	17M	79B
1400/09/07	4,330	4,330	4,600	4,567	2.06	471	7M	32B
1400/09/06	4,420	4,295	4,516	4,475	0.67	713	16M	71B
1400/09/03	4,448	4,372	4,448	4,445	4.91	1,012	43M	190B
1400/09/02	4,003	4,003	4,252	4,237	4.62	228	5M	23B
1400/09/01	3,889	3,889	4,110	4,050	1.99	221	4M	17B
1400/08/30	3,900	3,900	4,050	3,971	0.13	309	3M	12B
1400/08/29	3,912	3,850	4,015	3,966	(0.35)	240	2M	10B
1400/08/26	4,022	3,801	4,049	3,980	0.81	386	6M	25B
1400/08/25	3,993	3,820	4,070	3,948	(1.0)	273	2M	7B
1400/08/24	3,992	3,922	3,992	3,988	4.89	633	13M	50B
1400/08/23	3,749	3,700	3,880	3,802	2.87	380	8M	31B
1400/08/22	3,706	3,586	3,706	3,696	(0.27)	90	869K	3B
1400/08/19	3,699	3,697	3,770	3,706	0.24	156	2M	7B
1400/08/18	3,700	3,622	3,776	3,697	0.11	151	2M	8B
1400/08/17	3,699	3,640	3,746	3,693	(0.16)	167	3M	12B
1400/08/16	3,705	3,611	3,799	3,699	(0.16)	144	3M	12B
1400/08/15	3,699	3,675	3,743	3,705	3.93	207	4M	13B
1400/08/12	3,610	3,551	3,654	3,565	0.39	147	1M	4B
1400/08/11	3,550	3,548	3,609	3,551	0.08	76	705K	3B
1400/08/10	3,536	3,536	3,695	3,548	0.34	129	1M	5B
1400/08/09	3,402	3,402	3,580	3,536	(0.39)	172	3M	12B
1400/08/08	3,551	3,510	3,578	3,550	0.03	118	3M	10B
1400/08/05	3,575	3,548	3,575	3,549	0.03	95	1M	5B
1400/08/04	3,580	3,547	3,580	3,548	0.0	102	3M	9B
1400/08/03	3,600	3,511	3,650	3,548	0.03	156	2M	8B
1400/08/01	3,560	3,400	3,606	3,547	0.03	264	3M	11B
1400/07/28	3,519	3,514	3,649	3,546	0.91	252	3M	9B
1400/07/27	3,534	3,436	3,613	3,514	(0.57)	176	3M	10B
1400/07/26	3,400	3,387	3,511	3,534	(0.87)	120	1M	4B
1400/07/25	3,580	3,490	3,608	3,565	(1.19)	170	2M	6B
1400/07/24	3,548	3,453	3,698	3,608	(0.72)	242	1M	4B
1400/07/21	3,515	3,481	3,590	3,634	(0.82)	108	669K	2B
1400/07/20	3,680	3,553	3,680	3,664	(2.03)	168	2M	6B
1400/07/19	3,610	3,610	3,840	3,740	(0.9)	292	2M	8B
1400/07/18	3,671	3,631	3,770	3,774	(1.0)	197	987K	4B
1400/07/17	3,960	3,705	3,960	3,812	(0.47)	142	2M	6B
1400/07/14	3,663	3,663	3,912	3,830	2.79	329	3M	12B
1400/07/12	3,820	3,686	3,820	3,726	0.0	146	1M	4B
1400/07/11	3,599	3,599	3,870	3,726	0.73	290	2M	8B
1400/07/10	3,623	3,600	3,780	3,699	(2.09)	314	3M	11B
1400/07/07	3,670	3,660	3,874	3,778	(1.67)	296	2M	9B
1400/07/06	3,780	3,732	3,946	3,842	(2.16)	229	2M	9B
1400/07/04	4,000	3,846	4,000	3,927	(2.97)	312	3M	12B
1400/07/03	4,065	3,920	4,065	4,047	4.52	583	8M	32B
1400/06/31	3,798	3,535	3,891	3,872	4.48	283	4M	15B
1400/06/30	3,834	3,643	3,900	3,706	(3.34)	223	3M	13B
1400/06/29	3,673	3,673	3,910	3,834	(0.49)	178	1M	4B
1400/06/28	3,778	3,724	3,850	3,853	(1.68)	192	1M	5B
1400/06/27	3,900	3,818	3,950	3,919	(2.46)	214	2M	7B
1400/06/24	4,050	3,966	4,119	4,018	(3.74)	427	3M	11B
1400/06/23	4,101	4,060	4,353	4,174	(1.25)	521	3M	12B
1400/06/22	4,250	4,222	4,429	4,227	(4.88)	378	7M	30B
1400/06/21	4,560	4,350	4,560	4,444	(2.93)	178	2M	10B
1400/06/20	4,588	4,450	4,588	4,578	4.76	894	25M	114B
1400/06/17	4,370	4,370	4,370	4,370	4.80	153	7M	29B
1400/06/09	5,120	5,040	5,240	5,060	(4.53)	396	4M	19B
1400/06/08	5,520	5,260	5,520	5,300	(4.16)	314	4M	23B
1400/06/07	5,710	5,450	5,710	5,530	(3.49)	616	6M	32B
1400/06/06	5,800	5,560	5,940	5,730	(1.55)	873	8M	45B
1400/06/03	5,870	5,630	5,900	5,820	482.00	399	4M	21B