Name: کشت و صنعت آبشیرین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت و صنعت آبشیرین
آبین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,840	11,160	11,840	11,720	1.91	360	7M	83B
1405/06/28	11,500	11,000	11,630	11,500	1.77	569	10M	118B
1405/06/25	11,560	10,900	11,560	11,300	0.62	1,050	33M	372B
1405/06/24	11,230	11,230	11,230	11,230	2.93	80	2M	26B
1405/06/23	10,910	10,910	10,910	10,910	2.92	63	2M	18B
1405/06/22	10,600	10,600	10,600	10,600	2.91	39	409K	4B
1405/06/21	10,300	10,300	10,300	10,300	3.00	61	1M	15B
1405/06/18	10,000	10,000	10,000	10,000	2.99	80	2M	16B
1405/06/17	9,710	9,710	9,710	9,710	2.97	31	565K	5B
1405/06/16	9,430	9,430	9,430	9,430	2.95	46	652K	6B
1405/06/15	9,160	9,160	9,160	9,160	2.92	54	804K	7B
1405/06/14	8,900	8,890	8,900	8,900	2.89	189	6M	55B
1405/06/11	8,600	8,310	8,810	8,650	1.05	294	12M	100B
1405/06/10	8,570	8,400	8,570	8,560	2.76	411	19M	164B
1405/06/09	8,350	7,930	8,400	8,330	2.08	233	7M	57B
1405/06/08	8,160	8,160	8,160	8,160	2.90	161	11M	86B
1405/06/07	8,160	8,160	8,160	8,160	2.90	161	11M	86B
1405/06/04	7,930	7,930	7,930	7,930	2.99	74	823K	7B
1405/06/03	7,700	7,700	7,700	7,700	2.94	55	1M	11B
1405/06/02	7,190	7,190	7,480	7,480	2.89	205	5M	39B
1405/06/01	7,270	7,170	7,270	7,270	2.97	250	10M	73B
1405/05/31	7,060	7,060	7,060	7,060	2.92	38	1M	8B
1405/05/28	6,770	6,610	7,010	6,860	0.73	369	13M	90B
1405/05/27	7,000	6,800	7,010	6,810	(2.85)	202	7M	51B
1405/05/26	7,010	6,870	7,140	7,010	0.57	178	4M	29B
1405/05/25	7,050	6,860	7,160	6,970	0.0	164	5M	38B
1405/05/24	6,800	6,700	7,010	6,970	2.35	341	10M	71B
1405/05/21	6,670	6,670	7,050	6,810	(0.58)	197	5M	37B
1405/05/20	6,670	6,670	7,050	6,810	(0.58)	197	5M	37B
1405/05/19	7,100	6,790	7,100	6,850	(2.14)	291	9M	65B
1405/05/18	7,190	6,790	7,190	7,000	0.14	341	15M	108B
1405/05/17	6,990	6,990	6,990	6,990	2.95	31	1M	10B
1405/05/14	6,790	6,790	6,790	6,790	2.88	84	6M	43B
1405/05/13	6,600	6,600	6,600	6,600	2.96	17	81K	533M
1405/05/12	6,600	6,600	6,600	6,600	2.96	17	81K	533M
1405/05/11	6,420	6,250	6,420	6,410	2.72	246	11M	68B
1405/05/10	6,240	6,240	6,340	6,240	(2.95)	177	7M	46B
1405/05/07	6,450	6,430	6,450	6,430	(2.87)	31	2M	10B
1405/05/06	6,690	6,500	6,690	6,620	1.85	113	4M	26B
1405/04/29	6,600	6,530	6,930	6,590	(2.08)	248	9M	57B
1405/04/28	6,700	6,700	7,090	6,730	(2.46)	196	12M	78B
1405/04/27	6,900	6,900	6,900	6,900	(2.95)	22	1M	9B
1405/04/24	6,800	6,790	7,210	7,110	1.57	295	11M	78B
1405/04/23	7,020	6,830	7,020	7,000	2.64	235	10M	68B
1405/04/22	6,710	6,710	7,100	6,820	(1.3)	188	9M	58B
1405/04/21	6,910	6,910	6,910	6,910	(2.95)	8	343K	2B
1405/04/09	7,120	7,110	7,120	7,120	2.89	131	7M	49B
1405/04/08	6,910	6,910	7,040	6,920	(2.81)	166	8M	56B
1405/04/07	7,120	7,120	7,120	7,120	(3.0)	5	260K	2B
1405/04/06	7,330	7,090	7,510	7,340	0.55	206	6M	41B
1405/04/03	7,160	7,160	7,600	7,300	(1.08)	444	18M	134B
1405/04/01	7,380	7,380	7,380	7,380	(2.89)	8	146K	1B
1405/03/31	7,600	7,600	7,670	7,600	(2.94)	242	9M	66B
1405/03/30	8,150	7,690	8,150	7,830	(1.14)	96	2M	18B
1405/03/27	7,880	7,880	8,280	7,920	(2.46)	439	14M	108B
1405/03/26	8,420	7,940	8,420	8,120	(0.73)	645	17M	135B
1405/03/25	8,180	8,180	8,180	8,180	2.89	63	1M	10B
1405/03/24	7,950	7,950	7,950	7,950	2.98	122	3M	21B
1405/03/23	7,720	7,720	7,720	7,720	2.93	64	453K	3B
1405/03/20	7,560	7,320	7,560	7,500	2.18	378	8M	63B
1405/03/19	7,340	7,340	7,340	7,340	2.95	32	629K	5B
1405/03/18	6,960	6,960	7,380	7,130	(0.56)	551	19M	139B
1405/03/17	7,170	7,160	7,170	7,170	2.87	94	2M	15B
1405/03/16	6,700	6,700	6,990	6,970	2.65	252	8M	59B
1405/03/13	6,790	6,600	6,790	6,790	2.88	234	11M	74B
1405/03/12	6,600	6,600	6,600	6,600	2.96	46	653K	4B
1405/03/11	6,410	6,410	6,410	6,410	2.89	63	2M	14B
1405/03/10	6,230	6,230	6,230	6,230	2.98	26	862K	5B
1405/03/09	6,050	6,050	6,050	6,050	2.89	26	304K	2B
1405/03/06	5,880	5,880	5,880	5,880	2.98	54	1M	7B
1405/03/05	5,880	5,880	5,880	5,880	2.98	54	1M	7B
1405/03/04	5,710	5,710	5,710	5,710	2.88	29	213K	1B
1405/03/03	5,550	5,550	5,550	5,550	2.97	22	291K	2B
1405/03/02	5,550	5,550	5,550	5,550	2.97	16	117K	650M
1405/02/30	5,390	5,390	5,390	5,390	2.86	48	2M	12B
1405/02/29	5,110	5,110	5,410	5,240	(0.38)	672	36M	188B
1404/12/09	5,410	5,110	5,410	5,370	2.07	228	25M	136B
1404/12/06	5,261	5,261	5,261	5,261	3.00	109	8M	41B
1404/12/05	5,108	5,108	5,108	5,108	2.98	41	2M	9B
1404/11/19	4,960	4,960	4,960	4,960	2.99	119	6M	31B
1404/11/18	4,816	4,816	4,816	4,816	2.99	51	602K	3B
1404/11/14	4,687	4,519	4,687	4,676	2.75	301	20M	93B
1404/11/13	4,522	4,522	4,800	4,551	(2.36)	219	16M	75B
1404/10/28	4,684	4,556	4,684	4,661	2.48	413	30M	138B
1404/10/24	4,475	4,475	4,710	4,548	(1.41)	642	26M	117B
1404/10/23	4,441	4,441	4,715	4,613	0.76	668	62M	284B
1404/10/22	4,578	4,578	4,578	4,578	(2.99)	91	7M	33B
1404/10/21	4,600	4,552	4,832	4,719	0.58	511	28M	133B
1404/10/20	4,710	4,452	4,710	4,692	2.60	724	49M	229B
1404/10/17	4,574	4,550	4,574	4,573	2.97	319	27M	123B
1404/10/16	4,441	4,441	4,441	4,441	2.99	51	2M	11B
1404/10/15	4,312	4,312	4,312	4,312	2.99	45	2M	8B
1404/10/14	4,187	4,187	4,187	4,187	2.98	74	3M	11B
1404/10/10	4,066	4,066	4,066	4,066	2.99	53	2M	10B
1404/10/09	3,953	3,753	3,953	3,948	2.87	460	32M	128B
1404/10/08	3,840	3,729	3,840	3,838	2.92	815	84M	323B
1404/10/07	3,729	3,729	3,729	3,729	2.98	65	4M	15B
1404/10/06	3,621	3,621	3,621	3,621	2.99	31	366K	1B
1404/10/03	3,516	3,516	3,516	3,516	2.99	27	199K	701M
1404/10/02	3,414	3,414	3,414	3,414	2.99	170	17M	59B
1404/10/01	3,315	3,314	3,315	3,315	2.98	118	5M	16B
1404/09/30	3,219	3,130	3,219	3,219	2.98	119	5M	16B
1404/09/29	3,001	3,001	3,128	3,126	2.93	173	8M	27B
1404/09/26	3,114	2,955	3,114	3,037	0.33	135	4M	13B
1404/09/25	3,018	3,017	3,170	3,027	(2.67)	218	17M	52B
1404/09/24	3,150	3,043	3,179	3,110	0.75	172	5M	16B
1404/09/23	3,090	2,977	3,102	3,087	2.49	263	10M	32B
1404/09/22	3,064	2,890	3,064	3,012	1.11	148	5M	15B
1404/09/19	3,003	2,935	3,003	2,979	2.16	195	10M	31B
1404/09/18	2,916	2,868	2,916	2,916	2.97	186	12M	35B
1404/09/17	2,707	2,707	2,873	2,832	1.51	123	4M	12B
1404/09/16	2,859	2,717	2,864	2,790	0.29	66	2M	5B
1404/09/15	2,783	2,740	2,783	2,782	2.96	71	1M	3B
1404/09/12	2,618	2,618	2,718	2,702	2.39	192	11M	29B
1404/09/11	2,654	2,620	2,654	2,639	2.41	7	265K	700M
1404/09/09	2,600	2,543	2,629	2,577	(0.27)	86	1M	4B
1404/09/08	2,493	2,493	2,645	2,584	0.62	112	4M	11B
1404/09/05	2,530	2,520	2,610	2,568	0.27	90	2M	6B
1404/09/04	2,640	2,523	2,640	2,561	(0.97)	74	3M	8B
1404/09/02	2,630	2,536	2,630	2,586	0.43	62	2M	5B
1404/09/01	2,511	2,511	2,618	2,575	0.12	77	3M	9B
1404/08/28	2,634	2,558	2,634	2,572	(2.46)	72	2M	5B
1404/08/27	2,637	2,635	2,637	2,637	2.97	161	6M	15B
1404/08/26	2,561	2,561	2,561	2,561	2.98	11	157K	402M
1404/08/21	2,490	2,483	2,530	2,487	(2.81)	74	4M	9B
1404/08/20	2,545	2,509	2,600	2,559	0.67	71	747K	2B
1404/08/19	2,650	2,531	2,650	2,542	(2.57)	95	4M	10B
1404/08/18	2,684	2,530	2,685	2,609	0.08	135	5M	13B
1404/08/17	2,541	2,541	2,610	2,607	2.88	117	5M	13B
1404/08/14	2,533	2,533	2,570	2,534	(2.95)	69	3M	7B
1404/08/13	2,582	2,581	2,670	2,611	(1.84)	85	3M	8B
1404/08/12	2,749	2,632	2,749	2,660	(1.95)	144	6M	15B
1404/08/11	2,766	2,651	2,766	2,713	1.01	200	10M	26B
1404/08/10	2,686	2,686	2,686	2,686	2.99	32	219K	589M
1404/08/07	2,608	2,608	2,608	2,608	2.96	51	1M	4B
1404/08/06	2,560	2,432	2,573	2,533	1.36	140	6M	14B
1404/08/05	2,380	2,369	2,508	2,499	2.63	128	5M	13B
1404/08/04	2,497	2,377	2,497	2,435	(0.45)	72	2M	5B
1404/08/03	2,559	2,425	2,559	2,446	(2.16)	146	4M	9B
1404/07/30	2,468	2,462	2,501	2,500	2.92	99	7M	17B
1404/07/29	2,416	2,403	2,524	2,429	(1.94)	42	1M	4B
1404/07/28	2,548	2,401	2,548	2,477	0.12	101	6M	14B
1404/07/27	2,619	2,472	2,619	2,474	(2.9)	231	15M	38B
1404/07/26	2,540	2,500	2,554	2,548	2.74	132	5M	13B
1404/07/23	2,411	2,411	2,525	2,480	0.81	123	4M	10B
1404/07/22	2,460	2,448	2,460	2,460	2.97	178	15M	38B
1404/07/21	2,389	2,389	2,389	2,389	2.97	20	799K	2B
1404/07/20	2,320	2,320	2,320	2,320	2.97	18	470K	1B
1404/07/19	2,253	2,253	2,253	2,253	2.97	14	92K	208M
1404/07/16	2,202	2,201	2,202	2,188	2.34	93	8M	17B
1404/07/15	2,169	2,169	2,169	2,138	1.52	67	5M	11B
1404/07/14	2,144	2,109	2,144	2,106	1.15	87	4M	8B
1404/07/13	2,124	2,124	2,124	2,082	0.92	38	3M	7B
1404/07/08	2,039	2,039	2,100	2,063	(0.05)	20	529K	1B
1404/07/07	2,093	2,093	2,093	2,064	1.52	68	5M	11B
1404/07/06	2,080	2,051	2,083	2,033	0.49	79	2M	3B
1404/07/05	2,050	2,021	2,058	2,023	1.20	79	4M	9B
1404/07/02	2,000	1,947	2,000	1,999	(0.4)	33	1M	3B
1404/07/01	1,947	1,947	2,041	2,007	0.05	58	2M	3B
1404/06/31	2,015	2,001	2,056	2,006	0.45	116	4M	8B
1404/06/30	1,960	1,957	2,016	1,997	(0.99)	62	3M	7B
1404/06/29	1,988	1,988	2,021	2,017	(1.56)	95	5M	11B
1404/06/26	2,052	2,041	2,080	2,049	(2.61)	116	8M	17B
1404/06/25	2,100	2,085	2,147	2,104	(2.09)	102	7M	14B
1404/06/24	2,209	2,093	2,209	2,149	(0.37)	92	2M	5B
1404/06/23	2,138	2,135	2,214	2,157	(2.0)	154	8M	17B
1404/06/22	2,158	2,146	2,259	2,201	(0.5)	70	2M	4B
1404/06/18	2,257	2,163	2,258	2,212	0.87	103	3M	8B
1404/06/17	2,107	2,107	2,232	2,193	1.20	122	4M	9B
1404/06/16	2,096	2,095	2,223	2,167	0.37	182	5M	11B
1404/06/15	2,130	2,120	2,226	2,159	(1.19)	156	8M	16B
1404/06/12	2,309	2,177	2,309	2,185	(2.63)	241	14M	31B
1404/06/11	2,203	2,203	2,269	2,244	1.86	169	6M	14B
1404/06/09	2,076	2,076	2,294	2,203	0.82	484	39M	86B
1404/06/05	2,120	2,120	2,120	2,185	0.0	1	24K	51M
1404/06/04	2,120	2,120	2,120	2,185	0.0	1	47K	100M
1404/06/01	2,122	2,122	2,122	2,185	(0.09)	5	239K	507M
1404/05/29	2,187	2,187	2,187	2,187	(5.0)	17	896K	2B
1404/05/28	2,234	2,234	2,234	2,302	(0.04)	1	100K	223M
1404/05/27	2,237	2,237	2,237	2,303	(0.13)	8	317K	708M
1404/05/26	2,239	2,239	2,239	2,306	(0.09)	7	292K	655M
1404/05/25	2,239	2,239	2,239	2,308	0.0	2	58K	130M
1404/05/22	2,240	2,240	2,240	2,308	(0.04)	2	80K	178M
1404/05/21	2,309	2,309	2,309	2,309	(4.98)	4	190K	439M
1404/05/20	2,360	2,360	2,360	2,430	(0.08)	2	186K	439M
1404/05/19	2,360	2,360	2,360	2,432	0.0	1	42K	100M
1404/05/18	2,361	2,361	2,361	2,432	(0.04)	6	170K	402M
1404/05/15	2,361	2,361	2,361	2,433	(0.04)	5	160K	378M
1404/05/14	2,361	2,361	2,361	2,434	0.0	1	22K	51M
1404/05/13	2,321	2,321	2,321	2,434	(0.37)	19	613K	1B
1404/05/12	2,371	2,371	2,371	2,443	(0.04)	2	152K	360M
1404/05/11	2,371	2,371	2,371	2,444	0.0	1	22K	52M
1404/05/08	2,372	2,372	2,372	2,444	(0.04)	2	85K	201M
1404/05/07	2,372	2,372	2,372	2,445	0.0	1	42K	100M
1404/05/06	2,374	2,374	2,374	2,445	(0.08)	4	185K	438M
1404/05/05	2,376	2,376	2,376	2,447	(0.08)	7	238K	567M
1404/04/28	2,521	2,495	2,540	2,539	(1.28)	76	4M	11B
1404/04/25	2,584	2,536	2,584	2,572	2.51	176	8M	21B
1404/04/24	2,399	2,399	2,651	2,509	(0.63)	451	34M	86B
1404/04/23	2,451	2,451	2,451	2,525	(0.04)	3	89K	218M
1404/04/22	2,451	2,451	2,451	2,526	0.0	2	42K	102M
1404/04/21	2,461	2,461	2,461	2,526	(0.43)	19	1M	3B
1404/04/18	2,461	2,461	2,461	2,537	0.0	1	21K	52M
1404/04/17	2,464	2,464	2,464	2,537	(0.12)	6	255K	628M
1404/04/16	2,518	2,518	2,520	2,540	(4.15)	89	6M	16B
1404/04/11	2,575	2,575	2,575	2,650	(0.15)	7	348K	897M
1404/04/09	2,575	2,575	2,575	2,654	0.0	2	45K	115M
1404/04/08	2,575	2,575	2,575	2,654	0.0	1	20K	52M
1404/04/07	2,579	2,579	2,579	2,654	(0.15)	9	358K	923M
1404/03/21	2,726	2,597	2,726	2,658	(0.64)	82	2M	5B
1404/03/20	2,650	2,602	2,688	2,675	(0.26)	41	878K	2B
1404/03/19	2,670	2,661	2,700	2,682	(2.22)	112	6M	15B
1404/03/18	2,730	2,700	2,788	2,743	0.07	74	1M	4B
1404/03/17	2,677	2,674	2,838	2,741	(0.54)	136	5M	14B
1404/03/13	2,754	2,754	2,844	2,756	(2.92)	137	7M	20B
1404/03/12	2,838	2,838	2,868	2,839	(2.94)	145	8M	23B
1404/03/11	2,870	2,864	2,870	2,925	(0.91)	81	2M	6B
1404/03/10	2,887	2,885	2,942	2,952	(0.24)	53	770K	2B
1404/03/07	2,980	2,895	2,980	2,959	(0.57)	73	2M	5B
1404/03/06	3,016	2,913	3,016	2,976	1.60	146	5M	14B
1404/03/05	2,945	2,862	3,014	2,929	(0.68)	129	4M	11B
1404/03/04	2,901	2,888	2,920	2,949	(0.94)	85	2M	6B
1404/03/03	3,050	2,896	3,068	2,977	(0.1)	115	3M	10B
1404/02/31	3,019	2,929	3,019	2,980	(1.29)	102	3M	10B
1404/02/30	3,030	3,008	3,115	3,019	(2.64)	239	7M	21B
1404/02/29	3,208	3,022	3,208	3,101	(0.45)	175	4M	13B
1404/02/28	3,070	3,060	3,159	3,115	1.57	159	5M	14B
1404/02/27	3,092	3,063	3,105	3,067	(2.85)	221	10M	30B
1404/02/24	3,282	3,092	3,282	3,157	(0.94)	256	7M	24B
1404/02/23	3,197	3,110	3,197	3,187	2.67	168	7M	21B
1404/02/22	3,145	3,140	3,145	3,104	1.64	101	4M	12B
1404/02/21	3,069	2,932	3,077	3,054	2.21	339	11M	33B
1404/02/20	2,995	2,822	2,995	2,988	2.75	305	16M	48B
1404/02/17	2,973	2,973	2,973	2,908	0.73	48	2M	5B
1404/02/16	2,932	2,932	2,932	2,887	1.40	51	3M	10B
1404/02/15	2,886	2,886	2,886	2,847	1.61	65	4M	11B
1404/02/14	2,863	2,860	2,866	2,802	0.68	71	2M	5B
1404/02/13	2,718	2,718	2,886	2,783	(0.68)	264	11M	29B
1404/02/10	2,856	2,856	2,856	2,802	1.05	62	3M	7B
1404/02/09	2,789	2,731	2,810	2,773	1.61	142	5M	14B
1404/02/08	2,785	2,708	2,788	2,729	0.81	99	4M	10B
1404/02/07	2,607	2,607	2,766	2,707	0.78	151	4M	11B
1404/02/06	2,725	2,701	2,725	2,686	1.51	166	4M	12B
1404/02/03	2,591	2,591	2,708	2,646	0.61	134	3M	8B
1404/02/02	2,589	2,582	2,687	2,630	(1.16)	187	7M	17B
1404/02/01	2,701	2,581	2,701	2,661	1.45	143	4M	12B
1404/01/31	2,666	2,666	2,666	2,623	1.31	89	3M	9B
1404/01/30	2,595	2,551	2,636	2,589	1.13	157	4M	11B
1404/01/27	2,486	2,486	2,638	2,560	(0.08)	140	3M	8B
1404/01/26	2,660	2,525	2,660	2,562	(1.58)	165	5M	13B
1404/01/25	2,646	2,646	2,646	2,603	1.32	81	3M	9B
1404/01/24	2,581	2,551	2,581	2,569	2.51	167	7M	18B
1404/01/23	2,500	2,500	2,546	2,506	0.12	87	3M	7B
1404/01/20	2,508	2,494	2,508	2,503	(2.64)	186	7M	18B
1404/01/19	2,599	2,554	2,633	2,571	0.55	98	2M	6B
1404/01/18	2,514	2,507	2,538	2,557	(1.04)	82	3M	7B
1404/01/17	2,638	2,510	2,656	2,584	0.19	97	2M	5B
1404/01/16	2,595	2,562	2,636	2,579	0.74	104	2M	5B
1404/01/10	2,549	2,549	2,596	2,560	1.55	112	4M	11B
1404/01/09	2,580	2,442	2,580	2,521	0.64	103	2M	6B
1404/01/06	2,554	2,554	2,554	2,505	1.01	75	3M	7B
1404/01/05	2,530	2,530	2,541	2,480	0.53	44	1M	4B
1403/12/28	2,530	2,408	2,530	2,467	(0.6)	122	4M	11B
1403/12/27	2,530	2,530	2,530	2,482	1.02	79	3M	7B
1403/12/26	2,520	2,520	2,520	2,457	0.41	39	1M	3B
1403/12/25	2,470	2,470	2,487	2,447	1.33	83	4M	9B
1403/12/22	2,377	2,375	2,470	2,415	(1.35)	149	5M	12B
1403/12/21	2,560	2,413	2,561	2,448	(1.57)	132	5M	12B
1403/12/20	2,487	2,487	2,493	2,487	(2.97)	136	8M	19B
1403/12/19	2,508	2,508	2,509	2,563	(0.85)	41	2M	6B
1403/12/18	2,543	2,541	2,574	2,585	(1.3)	63	3M	9B
1403/12/15	2,577	2,574	2,669	2,619	(1.28)	101	4M	9B
1403/12/14	2,671	2,590	2,726	2,653	0.23	149	4M	12B
1403/12/13	2,593	2,593	2,752	2,647	(0.97)	103	3M	9B
1403/12/12	2,673	2,672	2,718	2,673	(2.94)	150	7M	20B
1403/12/11	2,800	2,694	2,800	2,754	(0.83)	86	3M	8B
1403/12/08	2,780	2,777	2,783	2,777	(2.97)	243	11M	30B
1403/12/07	2,925	2,772	2,937	2,862	0.21	170	5M	15B
1403/12/06	2,773	2,773	2,914	2,856	0.92	150	3M	8B
1403/12/05	2,788	2,744	2,912	2,830	0.07	188	3M	9B
1403/12/04	2,805	2,788	2,829	2,828	(1.6)	130	4M	11B
1403/12/01	2,871	2,871	2,920	2,874	(2.87)	206	7M	20B
1403/11/30	2,889	2,889	2,889	2,959	(0.64)	27	1M	4B
1403/11/29	2,903	2,903	2,903	2,978	(0.47)	26	1M	3B
1403/11/28	2,908	2,908	2,908	2,992	(0.17)	16	409K	1B
1403/11/27	2,910	2,910	2,910	2,997	(0.07)	6	146K	426M
1403/11/23	2,934	2,934	2,936	2,999	(0.83)	45	2M	5B
1403/11/21	2,979	2,979	3,145	3,024	(1.53)	193	5M	16B
1403/11/17	3,170	3,002	3,170	3,071	(0.74)	139	2M	7B
1403/11/16	3,061	3,060	3,171	3,094	0.39	86	2M	6B
1403/11/15	3,086	3,061	3,120	3,082	(2.31)	153	5M	16B
1403/11/14	3,140	3,129	3,169	3,155	(2.17)	169	5M	15B
1403/11/13	3,325	3,169	3,325	3,225	(1.29)	93	3M	9B
1403/11/10	3,265	3,265	3,343	3,267	(2.91)	235	10M	32B
1403/11/08	3,289	3,284	3,290	3,365	(0.59)	39	1M	4B
1403/11/07	3,370	3,359	3,400	3,385	(2.22)	178	5M	15B
1403/11/06	3,515	3,400	3,515	3,462	1.44	250	5M	19B
1403/11/03	3,419	3,409	3,439	3,413	2.22	140	5M	16B
1403/11/02	3,420	3,299	3,420	3,339	(1.82)	279	9M	29B
1403/11/01	3,431	3,262	3,431	3,401	2.07	623	26M	90B
1403/10/30	3,377	3,377	3,377	3,332	1.62	82	3M	11B
1403/10/29	3,279	3,279	3,279	3,279	2.98	347	16M	52B
1403/10/26	3,145	3,107	3,298	3,184	(0.59)	180	4M	13B
1403/10/24	3,181	3,181	3,295	3,203	(2.32)	369	10M	32B
1403/10/23	3,225	3,213	3,225	3,279	(1.0)	71	2M	7B
1403/10/22	3,389	3,193	3,389	3,312	0.64	460	15M	51B
1403/10/19	3,329	3,329	3,329	3,291	1.79	99	4M	13B
1403/10/18	3,249	3,249	3,249	3,233	2.47	94	5M	17B
1403/10/17	3,207	3,207	3,207	3,155	1.32	59	3M	9B
1403/10/16	3,140	3,107	3,213	3,114	(2.78)	401	17M	53B
1403/10/15	3,218	3,141	3,219	3,203	2.46	328	12M	37B
1403/10/12	3,119	3,119	3,219	3,126	(2.77)	313	11M	35B
1403/10/11	3,210	3,152	3,256	3,215	(1.05)	118	3M	9B
1403/10/10	3,239	3,170	3,260	3,249	2.62	569	21M	67B
1403/10/09	3,175	3,084	3,175	3,166	2.69	380	16M	51B
1403/10/08	3,083	3,083	3,083	3,083	2.97	196	8M	25B
1403/10/05	2,995	2,908	2,995	2,994	2.96	305	12M	36B
1403/10/04	2,947	2,946	2,947	2,908	1.61	138	4M	11B
1403/10/03	2,750	2,747	2,915	2,862	1.10	427	15M	44B
1403/10/02	2,804	2,803	2,820	2,831	(2.01)	137	5M	13B
1403/10/01	2,902	2,794	2,954	2,889	0.66	281	8M	24B
1403/09/28	2,831	2,831	2,860	2,870	(1.64)	99	4M	10B
1403/09/27	2,871	2,871	2,871	2,918	(1.39)	66	3M	9B
1403/09/26	2,959	2,956	2,993	2,959	(2.89)	273	10M	29B
1403/09/25	3,142	2,964	3,142	3,047	(0.13)	345	12M	37B
1403/09/24	3,057	3,000	3,058	3,051	2.76	120	6M	19B
1403/09/21	2,950	2,931	3,059	2,969	(1.72)	441	18M	54B
1403/09/20	3,060	2,890	3,060	3,021	1.68	561	21M	64B
1403/09/19	3,031	3,031	3,031	2,971	0.95	53	2M	7B
1403/09/18	2,957	2,800	2,957	2,943	2.51	387	22M	65B
1403/09/17	2,897	2,897	2,897	2,871	2.06	65	5M	14B
1403/09/12	2,866	2,866	2,866	2,813	1.08	54	3M	8B
1403/09/11	2,783	2,783	2,783	2,783	3.00	117	8M	22B
1403/09/10	2,741	2,741	2,741	2,702	1.50	84	4M	10B
1403/09/07	2,640	2,561	2,672	2,662	2.58	186	9M	25B
1403/09/06	2,600	2,482	2,611	2,595	2.37	269	10M	25B
1403/09/05	2,527	2,527	2,535	2,535	2.97	152	8M	21B
1403/09/04	2,477	2,469	2,480	2,462	2.24	185	6M	16B
1403/09/03	2,426	2,325	2,447	2,408	1.05	196	6M	15B
1403/08/30	2,391	2,363	2,430	2,383	(2.18)	142	7M	16B
1403/08/29	2,480	2,385	2,500	2,436	(0.9)	173	7M	16B
1403/08/28	2,350	2,350	2,483	2,458	1.95	266	12M	29B
1403/08/27	2,480	2,338	2,481	2,411	0.04	140	4M	9B
1403/08/26	2,411	2,390	2,411	2,410	2.95	251	11M	26B
1403/08/23	2,296	2,293	2,365	2,341	(0.93)	159	5M	11B
1403/08/22	2,331	2,308	2,379	2,363	(0.67)	90	3M	7B
1403/08/21	2,410	2,291	2,430	2,379	0.81	274	11M	25B
1403/08/20	2,362	2,316	2,362	2,360	2.88	271	10M	25B
1403/08/19	2,280	2,280	2,409	2,294	(2.38)	313	14M	31B
1403/08/16	2,282	2,282	2,282	2,350	(0.09)	8	223K	509M
1403/08/15	2,287	2,287	2,287	2,352	(0.21)	14	653K	1B
1403/08/13	2,293	2,293	2,293	2,357	(0.25)	17	779K	2B
1403/08/12	2,320	2,300	2,390	2,363	(0.34)	54	1M	3B
1403/08/09	2,344	2,344	2,374	2,371	(1.86)	131	5M	12B
1403/08/08	2,416	2,416	2,417	2,416	(2.97)	135	9M	21B
1403/08/07	2,568	2,451	2,568	2,490	(1.43)	103	4M	10B
1403/08/06	2,589	2,450	2,590	2,526	0.24	75	2M	5B
1403/08/05	2,466	2,466	2,598	2,520	(0.87)	151	4M	10B
1403/08/02	2,467	2,467	2,467	2,542	(0.04)	3	68K	169M
1403/08/01	2,477	2,477	2,477	2,543	(0.39)	23	1M	3B
1403/07/30	2,466	2,466	2,500	2,553	(1.62)	90	3M	6B
1403/07/29	2,519	2,519	2,519	2,595	(0.04)	2	54K	136M
1403/07/28	2,519	2,519	2,519	2,596	0.0	2	40K	100M
1403/07/25	2,522	2,522	2,522	2,596	(0.12)	16	283K	713M
1403/07/24	2,529	2,529	2,529	2,599	(0.31)	15	792K	2B
1403/07/23	2,529	2,529	2,529	2,607	0.0	2	41K	104M
1403/07/22	2,541	2,541	2,541	2,607	(0.46)	34	1M	3B
1403/07/21	2,573	2,573	2,579	2,619	(1.24)	90	3M	8B
1403/07/18	2,627	2,627	2,627	2,652	(0.04)	5	329K	863M
1403/07/17	2,627	2,627	2,627	2,653	0.0	2	40K	105M
1403/07/16	2,627	2,627	2,627	2,653	0.0	3	121K	317M
1403/07/14	2,630	2,630	2,630	2,653	(0.11)	31	766K	2B
1403/07/11	2,631	2,631	2,631	2,656	(0.04)	7	372K	978M
1403/07/10	2,631	2,631	2,631	2,657	0.0	1	19K	50M
1403/07/09	2,633	2,633	2,633	2,657	(0.08)	10	495K	1B
1403/07/08	2,640	2,640	2,650	2,659	(0.26)	66	2M	5B
1403/07/07	2,640	2,640	2,640	2,666	0.0	3	138K	364M
1403/07/04	2,754	2,611	2,755	2,666	(0.34)	94	3M	8B
1403/07/03	2,713	2,711	2,713	2,675	1.56	102	4M	11B
1403/07/02	2,536	2,536	2,688	2,634	0.88	137	4M	11B
1403/07/01	2,682	2,540	2,682	2,611	(0.27)	107	2M	6B
1403/06/28	2,694	2,620	2,694	2,618	0.08	21	308K	823M
1403/06/27	2,670	2,600	2,680	2,616	0.15	68	2M	5B
1403/06/26	2,615	2,590	2,670	2,612	0.15	75	3M	7B
1403/06/25	2,518	2,512	2,665	2,608	0.77	214	9M	22B
1403/06/24	2,646	2,522	2,647	2,588	0.70	113	2M	5B
1403/06/21	2,612	2,600	2,612	2,570	1.34	93	4M	10B
1403/06/20	2,600	2,600	2,600	2,536	0.44	30	1M	3B
1403/06/19	2,569	2,568	2,569	2,525	1.20	69	3M	9B
1403/06/18	2,557	2,557	2,557	2,495	0.48	30	1M	3B
1403/06/17	2,539	2,539	2,539	2,483	0.69	55	2M	5B
1403/06/13	2,453	2,407	2,505	2,466	0.41	135	5M	12B
1403/06/11	2,517	2,420	2,517	2,456	(0.53)	132	3M	8B
1403/06/10	2,442	2,442	2,538	2,469	(0.88)	315	11M	27B
1403/06/07	2,444	2,444	2,444	2,491	(0.08)	14	388K	948M
1403/06/06	2,445	2,445	2,445	2,493	(0.04)	4	133K	324M
1403/06/05	2,446	2,446	2,446	2,494	(0.04)	8	238K	582M
1403/06/03	2,450	2,450	2,450	2,495	(0.2)	15	731K	2B
1403/05/31	2,452	2,452	2,452	2,500	(0.08)	8	322K	791M
1403/05/30	2,452	2,452	2,452	2,502	0.0	4	73K	178M
1403/05/29	2,453	2,453	2,453	2,502	(0.04)	7	197K	483M
1403/05/28	2,460	2,460	2,460	2,503	(0.28)	24	1M	3B
1403/05/27	2,462	2,462	2,462	2,510	(0.08)	9	385K	949M
1403/05/24	2,489	2,489	2,489	2,512	(0.08)	17	541K	1B
1403/05/23	2,490	2,490	2,490	2,514	(0.04)	7	229K	570M
1403/05/21	2,490	2,490	2,490	2,515	0.0	3	122K	304M
1403/05/20	2,490	2,490	2,490	2,515	0.0	5	111K	277M
1403/05/16	2,491	2,491	2,491	2,515	(0.04)	6	192K	479M
1403/05/15	2,491	2,491	2,491	2,516	0.0	1	22K	55M
1403/05/14	2,516	2,516	2,516	2,516	(0.98)	4	96K	242M
1403/05/10	2,541	2,541	2,541	2,541	(2.98)	21	1M	3B
1403/05/09	2,497	2,497	2,651	2,619	1.75	271	9M	23B
1403/05/08	2,575	2,574	2,575	2,574	(2.98)	61	984K	3B
1403/04/24	2,589	2,589	2,740	2,683	0.71	23	379K	1B
1403/04/23	2,654	2,652	2,730	2,664	(2.52)	33	637K	2B
1403/04/20	2,749	2,731	2,792	2,733	(2.91)	68	2M	4B
1403/04/19	2,777	2,760	2,930	2,815	(1.05)	94	2M	7B
1403/04/18	2,746	2,746	2,881	2,845	1.68	95	2M	6B
1403/04/17	2,857	2,701	2,857	2,798	0.87	126	5M	13B
1403/04/16	2,774	2,774	2,774	2,774	2.97	20	261K	723M
1403/04/13	2,644	2,580	2,726	2,694	1.78	98	3M	7B
1403/04/12	2,577	2,577	2,657	2,647	2.60	72	1M	3B
1403/04/11	2,578	2,578	2,650	2,580	(2.9)	55	2M	4B
1403/04/10	2,650	2,649	2,695	2,657	(2.67)	22	746K	2B
1403/04/09	2,730	2,660	2,799	2,730	(0.33)	73	1M	4B
1403/04/06	2,730	2,730	2,740	2,739	1.94	145	7M	19B
1403/04/04	2,623	2,623	2,707	2,687	0.75	65	2M	7B
1403/04/03	2,712	2,608	2,712	2,667	0.30	72	2M	6B
1403/04/02	2,659	2,659	2,659	2,659	1.99	63	4M	10B
1403/03/30	2,690	2,596	2,690	2,607	(1.55)	70	2M	5B
1403/03/29	2,646	2,646	2,662	2,648	(1.93)	46	2M	4B
1403/03/27	2,700	2,700	2,700	2,700	(2.0)	51	1M	4B
1403/03/26	2,755	2,755	2,755	2,755	(1.99)	14	431K	1B
1403/03/23	2,815	2,811	2,816	2,811	(1.99)	35	1M	4B
1403/03/22	2,923	2,810	2,923	2,868	0.07	62	1M	4B
1403/03/21	2,831	2,828	2,937	2,866	(0.66)	140	3M	9B
1403/03/20	2,885	2,885	2,886	2,885	(1.97)	112	3M	9B
1403/03/19	2,943	2,943	2,943	2,943	(2.0)	9	244K	718M
1403/03/16	2,981	2,981	3,099	3,003	(1.25)	140	5M	16B
1403/03/13	3,042	3,041	3,042	3,041	(2.0)	26	537K	2B
1403/03/12	3,206	3,082	3,206	3,103	(1.3)	99	3M	11B
1403/03/09	3,146	3,106	3,146	3,144	1.91	98	2M	8B
1403/03/08	2,980	2,980	3,086	3,085	1.95	83	3M	8B
1403/03/07	3,014	3,014	3,089	3,026	(1.59)	92	2M	7B
1403/03/06	3,075	3,075	3,075	3,075	(1.98)	35	915K	3B
1403/03/05	3,142	3,136	3,142	3,137	(1.94)	15	290K	908M
1403/03/01	3,198	3,198	3,263	3,199	(1.96)	96	3M	10B
1403/02/30	3,270	3,262	3,270	3,263	(2.94)	76	3M	9B
1403/02/29	3,472	3,285	3,472	3,362	(0.56)	68	2M	6B
1403/02/26	3,400	3,374	3,459	3,381	(2.79)	149	3M	10B
1403/02/25	3,465	3,460	3,606	3,478	(2.47)	128	3M	11B
1403/02/24	3,566	3,566	3,567	3,566	(2.99)	78	2M	7B
1403/02/23	3,702	3,632	3,842	3,676	(1.82)	75	1M	5B
1403/02/22	3,684	3,684	3,782	3,744	1.96	211	5M	18B
1403/02/19	3,633	3,633	3,758	3,672	(1.92)	170	3M	13B
1403/02/18	3,752	3,741	3,800	3,744	(2.9)	173	4M	16B
1403/02/17	3,912	3,847	3,925	3,856	(2.75)	109	2M	9B
1403/02/16	4,040	3,887	4,094	3,965	(0.35)	132	2M	9B
1403/02/12	3,955	3,940	4,045	3,979	(0.7)	114	2M	8B
1403/02/11	3,980	3,960	4,058	4,007	0.33	184	5M	20B
1403/02/10	4,090	3,920	4,090	3,994	(0.94)	189	4M	17B
1403/02/09	3,955	3,922	4,110	4,032	0.02	161	3M	10B
1403/02/08	4,045	3,945	4,068	4,031	2.05	274	5M	21B
1403/02/05	3,952	3,930	4,045	3,950	(2.49)	449	12M	45B
1403/02/04	4,105	4,044	4,140	4,051	(2.83)	322	8M	32B
1403/02/03	4,249	4,034	4,282	4,169	0.26	456	10M	40B
1403/02/02	4,161	4,102	4,161	4,158	2.92	156	5M	19B
1403/02/01	4,052	3,845	4,052	4,040	2.69	121	3M	12B
1403/01/29	3,896	3,893	3,971	3,934	0.05	310	9M	37B
1403/01/28	3,932	3,932	3,947	3,932	(0.98)	153	6M	25B
1403/01/27	3,950	3,950	4,028	3,971	(0.45)	484	19M	75B
1403/01/26	3,989	3,989	3,989	3,989	(0.99)	27	1M	5B
1403/01/25	4,029	4,029	4,029	4,029	(2.99)	152	5M	22B
1403/01/21	4,127	4,127	4,244	4,153	(2.37)	1,072	28M	115B
1403/01/20	4,301	4,071	4,301	4,254	1.87	1,538	42M	181B
1403/01/19	4,186	4,080	4,187	4,176	2.71	424	12M	49B
1403/01/15	4,066	4,066	4,066	4,066	2.99	106	3M	11B
1403/01/14	3,876	3,751	3,958	3,948	2.73	662	22M	86B
1403/01/11	3,876	3,652	3,876	3,843	2.10	265	9M	36B
1403/01/08	3,764	3,764	3,764	3,764	2.98	23	323K	1B
1403/01/07	3,655	3,655	3,655	3,655	2.99	54	1M	4B
1403/01/06	3,534	3,460	3,564	3,549	2.54	110	2M	8B
1403/01/05	3,530	3,427	3,565	3,461	(2.01)	517	11M	38B
1402/12/28	3,595	3,409	3,595	3,532	1.17	558	14M	50B
1402/12/27	3,491	3,491	3,491	3,491	2.98	40	1M	4B
1402/12/26	3,390	3,390	3,390	3,390	2.98	93	3M	10B
1402/12/23	3,292	3,292	3,292	3,292	2.97	66	1M	4B
1402/12/22	3,197	3,197	3,197	3,197	3.00	41	790K	3B
1402/12/21	3,084	2,972	3,107	3,104	2.88	374	15M	48B
1402/12/20	3,058	3,009	3,058	3,017	(2.71)	95	2M	7B
1402/12/16	3,223	3,069	3,223	3,101	(1.9)	193	4M	14B
1402/12/15	3,175	3,126	3,225	3,161	0.93	189	4M	14B
1402/12/14	3,200	3,070	3,200	3,132	(0.6)	198	6M	18B
1402/12/13	3,120	3,103	3,195	3,151	1.58	320	8M	26B
1402/12/12	3,083	3,008	3,180	3,102	0.03	215	4M	11B
1402/12/09	3,263	3,083	3,263	3,101	(2.42)	296	8M	25B
1402/12/08	3,185	3,173	3,210	3,178	(2.84)	60	1M	4B
1402/11/29	3,268	3,268	3,376	3,271	(2.91)	373	13M	41B
1402/11/28	3,372	3,367	3,500	3,369	(2.94)	187	7M	22B
1402/11/25	3,310	3,310	3,507	3,471	1.94	489	11M	38B
1402/11/24	3,539	3,360	3,539	3,405	(1.67)	98	2M	8B
1402/11/09	3,560	3,453	3,560	3,463	(2.7)	219	5M	17B
1402/11/08	3,565	3,527	3,581	3,559	1.86	116	2M	6B
1402/11/07	3,466	3,415	3,530	3,494	1.16	162	3M	11B
1402/11/04	3,436	3,380	3,520	3,454	(0.37)	162	3M	10B
1402/11/03	3,434	3,426	3,574	3,467	(1.81)	232	5M	18B
1402/11/02	3,468	3,468	3,567	3,531	1.61	256	5M	16B
1402/11/01	3,485	3,469	3,570	3,475	(2.82)	309	9M	30B
1402/10/30	3,600	3,556	3,657	3,576	(2.43)	222	6M	21B
1402/10/27	3,583	3,583	3,719	3,665	(0.27)	171	3M	11B
1402/10/26	3,723	3,672	3,795	3,675	(2.91)	432	15M	56B
1402/10/25	3,817	3,743	3,870	3,785	(1.89)	244	5M	19B
1402/10/24	3,880	3,813	3,897	3,858	0.73	362	8M	29B
1402/10/23	3,743	3,743	3,855	3,830	2.32	359	7M	26B
1402/10/20	3,606	3,581	3,801	3,743	1.41	563	16M	59B
1402/10/19	3,683	3,675	3,789	3,691	(2.56)	324	7M	26B
1402/10/18	3,792	3,704	3,792	3,788	2.88	665	19M	73B
1402/10/17	3,521	3,521	3,685	3,682	2.91	247	8M	28B
1402/10/16	3,593	3,573	3,654	3,578	(2.85)	577	20M	73B
1402/10/13	3,680	3,680	3,790	3,683	(2.9)	607	18M	66B
1402/10/12	3,900	3,766	3,903	3,793	(2.29)	289	6M	24B
1402/10/11	3,951	3,832	3,960	3,882	(0.49)	155	2M	10B
1402/10/10	3,860	3,860	3,961	3,901	0.18	216	4M	17B
1402/10/09	3,887	3,856	3,980	3,894	(0.31)	234	6M	22B
1402/10/06	3,971	3,887	3,971	3,906	(0.51)	194	4M	15B
1402/10/05	3,970	3,912	3,980	3,926	(1.8)	182	3M	13B
1402/10/04	3,960	3,960	4,029	3,998	(0.22)	141	2M	10B
1402/10/03	4,019	3,990	4,032	4,007	(0.62)	146	3M	11B
1402/10/02	4,000	3,983	4,069	4,032	1.13	176	3M	11B
1402/09/29	3,941	3,930	4,049	3,987	(0.62)	265	7M	27B
1402/09/28	4,058	3,985	4,080	4,012	(0.94)	290	7M	28B
1402/09/27	4,050	4,010	4,174	4,050	(0.07)	619	17M	69B
1402/09/25	4,004	4,000	4,125	4,053	(0.69)	145	3M	12B
1402/09/22	4,000	4,000	4,103	4,081	0.54	136	3M	11B
1402/09/21	4,129	4,026	4,134	4,059	(2.19)	292	6M	22B
1402/09/20	4,080	4,080	4,210	4,150	(0.86)	131	2M	10B
1402/09/19	4,279	4,072	4,279	4,186	(0.19)	220	3M	14B
1402/09/18	4,025	4,020	4,203	4,194	2.77	534	12M	50B
1402/09/15	4,031	4,031	4,130	4,081	(0.12)	165	3M	13B
1402/09/14	4,160	4,018	4,160	4,086	0.79	165	2M	9B
1402/09/13	3,931	3,931	4,091	4,054	2.06	413	8M	34B
1402/09/12	3,968	3,926	4,019	3,972	1.15	249	6M	24B
1402/09/11	3,893	3,890	3,989	3,927	(1.03)	297	6M	25B
1402/09/08	3,891	3,891	4,000	3,968	0.71	180	3M	12B
1402/09/07	4,056	3,910	4,056	3,940	(0.53)	147	2M	8B
1402/09/06	3,970	3,900	4,019	3,961	(0.45)	81	1M	4B
1402/09/05	4,000	3,950	4,079	3,979	(2.26)	237	3M	13B
1402/09/04	3,950	3,950	4,078	4,071	2.80	368	9M	37B
1402/09/01	4,000	3,910	4,018	3,960	1.28	171	2M	8B
1402/08/30	3,859	3,811	3,984	3,910	0.23	120	2M	7B
1402/08/29	3,893	3,860	3,960	3,901	(1.94)	144	2M	7B
1402/08/28	3,879	3,879	4,035	3,978	0.43	104	1M	5B
1402/08/27	4,070	3,941	4,080	3,961	(1.66)	159	3M	12B
1402/08/24	3,985	3,904	4,080	4,028	0.95	231	3M	14B
1402/08/23	4,013	3,985	4,056	3,990	(2.87)	391	12M	49B
1402/08/22	4,299	4,078	4,299	4,108	(2.28)	391	9M	39B
1402/08/21	4,110	4,110	4,207	4,204	2.91	441	14M	59B
1402/08/20	4,063	4,036	4,109	4,085	2.38	256	6M	23B
1402/08/17	4,030	3,920	4,095	3,990	(1.04)	212	4M	16B
1402/08/16	3,970	3,900	4,054	4,032	2.44	350	7M	29B
1402/08/15	4,080	3,913	4,080	3,936	(2.41)	311	6M	24B
1402/08/14	4,000	3,990	4,040	4,033	2.80	293	6M	23B
1402/08/13	3,800	3,800	3,971	3,923	1.74	300	7M	28B
1402/08/10	3,861	3,855	3,944	3,856	(2.97)	246	6M	22B
1402/08/09	4,090	3,933	4,105	3,974	(1.97)	220	4M	17B
1402/08/08	4,047	4,022	4,054	4,054	3.00	262	9M	37B
1402/08/07	3,927	3,927	3,999	3,936	(2.77)	391	15M	60B
1402/08/06	4,051	4,048	4,051	4,048	(3.0)	74	3M	11B
1402/08/03	4,288	4,165	4,288	4,173	(2.8)	332	9M	36B
1402/08/02	4,462	4,288	4,462	4,293	(2.87)	242	5M	21B
1402/08/01	4,592	4,377	4,592	4,420	(2.02)	186	3M	12B
1402/07/30	4,550	4,487	4,600	4,511	(2.46)	353	7M	31B
1402/07/29	4,814	4,606	4,814	4,625	(2.59)	227	4M	19B
1402/07/26	4,810	4,741	4,836	4,748	(2.84)	244	4M	21B
1402/07/25	4,770	4,750	4,960	4,887	0.87	158	2M	11B
1402/07/24	4,830	4,800	4,976	4,845	(1.3)	211	3M	14B
1402/07/23	4,870	4,863	5,040	4,909	(2.04)	191	3M	14B
1402/07/22	5,088	4,821	5,088	5,011	1.44	580	13M	65B
1402/07/19	4,940	4,940	4,940	4,940	2.92	118	3M	17B
1402/07/17	4,830	4,780	4,960	4,800	(2.44)	267	5M	24B
1402/07/16	5,000	4,920	5,000	4,920	(2.96)	182	4M	20B
1402/07/15	5,170	5,000	5,220	5,070	(1.36)	284	5M	25B
1402/07/12	5,250	5,060	5,250	5,140	(0.58)	252	3M	16B
1402/07/10	5,140	5,140	5,390	5,170	(2.27)	567	13M	66B
1402/07/09	5,450	5,250	5,550	5,290	(2.22)	324	7M	34B
1402/07/08	5,600	5,330	5,600	5,410	(1.46)	416	7M	36B
1402/07/05	5,490	5,480	5,640	5,490	(2.66)	297	4M	21B
1402/07/04	5,650	5,590	5,840	5,640	(2.08)	471	7M	41B
1402/07/03	5,770	5,610	5,810	5,760	1.95	471	6M	34B
1402/07/01	5,630	5,400	5,660	5,650	2.73	455	9M	52B
1402/06/29	5,450	5,440	5,570	5,500	(1.61)	251	4M	21B
1402/06/28	5,720	5,400	5,720	5,590	0.54	709	14M	79B
1402/06/27	5,560	5,560	5,560	5,560	2.96	90	3M	14B
1402/06/26	5,400	5,400	5,400	5,400	2.86	108	2M	12B
1402/06/22	5,060	5,060	5,270	5,250	2.54	258	3M	18B
1402/06/21	5,010	4,980	5,150	5,120	2.40	268	3M	18B
1402/06/20	4,920	4,920	5,140	5,000	(0.6)	178	2M	10B
1402/06/19	5,010	5,000	5,190	5,030	(2.33)	241	3M	16B
1402/06/18	5,200	5,140	5,210	5,150	(2.65)	211	3M	17B
1402/06/14	5,350	5,200	5,450	5,290	(1.12)	299	4M	20B
1402/06/13	5,370	5,200	5,440	5,350	(0.19)	278	4M	19B
1402/06/12	5,440	5,210	5,450	5,360	0.94	690	13M	70B
1402/06/11	5,310	5,310	5,310	5,310	2.81	92	2M	10B
1402/06/08	5,165	5,165	5,165	5,165	2.99	65	1M	6B
1402/06/07	4,856	4,856	5,030	5,015	2.68	217	3M	17B
1402/06/06	4,821	4,821	4,970	4,884	(1.29)	378	8M	38B
1402/06/05	5,090	4,850	5,096	4,948	0.0	313	6M	30B
1402/06/04	4,964	4,821	4,974	4,948	2.44	307	6M	31B
1402/06/01	4,900	4,820	4,930	4,830	(2.62)	393	8M	37B
1402/05/31	5,010	4,960	5,010	4,960	(2.94)	135	3M	14B
1402/05/30	5,280	5,030	5,280	5,110	(1.16)	162	2M	10B
1402/05/29	5,190	5,160	5,280	5,170	(2.64)	224	3M	13B
1402/05/28	5,360	5,110	5,380	5,310	1.53	212	3M	15B
1402/05/25	5,240	5,220	5,360	5,230	(2.79)	261	4M	22B
1402/05/24	5,430	5,380	5,460	5,380	(2.89)	196	4M	23B
1402/05/23	5,310	5,310	5,580	5,540	2.21	403	6M	34B
1402/05/22	5,420	5,420	5,420	5,420	(2.87)	79	2M	12B
1402/05/21	5,620	5,580	5,620	5,580	(2.96)	59	2M	9B
1402/05/18	5,740	5,740	5,820	5,750	(2.71)	300	5M	31B
1402/05/17	6,000	5,700	6,040	5,910	0.68	919	17M	100B
1402/05/16	5,870	5,870	5,870	5,870	2.98	99	2M	12B
1402/05/15	5,700	5,700	5,700	5,700	2.89	77	3M	14B
1402/05/14	5,540	5,500	5,540	5,540	2.97	100	2M	10B
1402/05/10	5,130	5,130	5,380	5,380	2.87	196	3M	17B
1402/05/09	5,360	5,200	5,360	5,230	(2.43)	148	2M	11B
1402/04/27	5,340	5,340	5,600	5,400	(1.82)	753	13M	70B
1402/04/26	5,500	5,500	5,500	5,500	(3.0)	22	358K	2B
1402/04/25	5,680	5,660	5,900	5,670	(2.74)	146	3M	14B
1402/04/24	5,820	5,820	5,990	5,830	(2.83)	403	8M	45B
1402/04/21	6,000	6,000	6,000	6,000	(2.91)	82	2M	14B
1402/04/20	6,210	6,180	6,280	6,180	(2.98)	433	6M	38B
1402/04/19	6,370	6,340	6,600	6,370	(2.45)	374	5M	30B
1402/04/18	6,770	6,500	6,770	6,530	(2.54)	422	6M	39B
1402/04/17	6,540	6,520	6,800	6,700	1.06	306	3M	23B
1402/04/14	6,640	6,590	6,810	6,630	(2.36)	482	7M	45B
1402/04/13	6,790	6,680	6,880	6,790	1.49	260	3M	19B
1402/04/12	6,460	6,460	6,750	6,690	1.98	313	5M	32B
1402/04/11	6,610	6,520	6,700	6,560	(2.38)	448	5M	36B
1402/04/10	6,750	6,680	6,870	6,720	(2.33)	369	5M	34B
1402/04/07	6,870	6,840	7,030	6,880	(2.41)	367	5M	36B
1402/04/06	7,060	6,810	7,120	7,050	1.88	750	11M	79B
1402/04/05	6,920	6,770	6,940	6,920	2.67	509	9M	59B
1402/04/04	6,710	6,690	6,890	6,740	(2.18)	565	7M	49B
1402/04/03	6,930	6,890	6,970	6,890	(2.96)	388	5M	37B
1402/03/31	7,360	6,940	7,360	7,100	(0.7)	1,208	21M	147B
1402/03/30	7,150	7,150	7,150	7,150	2.88	138	2M	15B
1402/03/29	6,950	6,940	6,950	6,950	2.96	234	4M	29B
1402/03/28	6,740	6,520	6,790	6,750	2.27	675	11M	74B
1402/03/27	6,600	6,260	6,610	6,600	2.80	607	11M	72B
1402/03/24	6,410	6,210	6,490	6,420	1.74	625	9M	55B
1402/03/23	6,310	6,280	6,570	6,310	(2.47)	636	13M	81B
1402/03/22	6,600	6,410	6,790	6,470	(1.97)	451	7M	45B
1402/03/21	6,610	6,590	6,740	6,600	(2.8)	488	7M	45B
1402/03/20	6,800	6,790	6,800	6,790	(2.86)	212	4M	26B
1402/03/17	7,300	6,940	7,300	6,990	(2.24)	772	12M	82B
1402/03/16	7,080	7,050	7,180	7,150	2.44	617	10M	72B
1402/03/13	7,010	6,930	7,140	6,980	(2.24)	665	8M	57B
1402/03/10	7,410	7,130	7,410	7,140	(2.86)	456	7M	51B
1402/03/09	7,220	7,130	7,450	7,350	1.52	954	12M	87B
1402/03/08	7,180	7,180	7,470	7,240	(2.16)	841	13M	96B
1402/03/07	7,410	7,390	7,500	7,400	(2.76)	144	2M	15B
1402/03/06	7,940	7,580	7,940	7,610	(2.56)	491	6M	46B
1402/03/03	7,890	7,770	8,110	7,810	(2.5)	1,209	18M	140B
1402/03/02	8,340	7,910	8,350	8,010	(1.72)	1,447	26M	211B
1402/03/01	8,150	8,120	8,150	8,150	2.90	1,001	19M	152B
1402/02/31	7,850	7,850	8,250	7,920	(2.1)	3,121	74M	587B
1402/02/30	8,090	8,090	8,090	8,090	(3.0)	124	3M	23B
1402/02/27	8,340	8,340	8,340	8,340	(2.91)	119	2M	20B
1402/02/25	8,590	8,590	8,590	8,590	(2.94)	69	3M	24B
1402/02/24	8,850	8,850	8,850	8,850	(2.96)	93	3M	23B
1402/02/23	9,120	9,120	9,120	9,120	(2.98)	49	2M	14B
1402/02/20	9,400	9,400	9,400	9,400	(2.99)	279	19M	174B
1402/02/19	9,690	9,690	9,690	9,690	(2.91)	56	2M	17B
1402/02/18	9,980	9,980	9,980	9,980	(2.92)	46	1M	14B
1402/02/17	10,280	10,280	10,280	10,280	(2.93)	63	2M	18B
1402/02/16	10,950	10,530	11,000	10,590	(2.4)	449	8M	83B
1402/02/13	10,850	10,570	10,850	10,850	2.94	812	21M	229B
1402/02/12	10,540	10,500	10,540	10,540	2.93	1,618	65M	685B
1402/02/11	10,240	10,240	10,240	10,240	2.91	133	4M	44B
1402/02/06	9,890	9,600	10,030	9,950	2.16	490	9M	92B
1402/02/05	9,760	9,610	9,760	9,740	2.74	663	9M	85B
1402/02/04	9,510	9,060	9,620	9,480	1.50	704	11M	106B
1402/01/30	9,370	9,120	9,370	9,340	2.64	645	11M	105B
1402/01/29	9,110	8,910	9,110	9,100	2.82	735	12M	112B
1402/01/28	8,890	8,690	8,900	8,850	2.31	421	6M	54B
1402/01/27	8,650	8,510	8,650	8,650	2.98	398	7M	60B
1402/01/26	8,400	8,250	8,400	8,400	2.94	284	7M	56B
1402/01/22	7,950	7,920	8,170	8,160	2.77	646	9M	76B
1402/01/21	7,930	7,890	8,240	7,940	(2.34)	1,264	26M	204B
1402/01/20	8,290	8,120	8,290	8,130	(2.87)	333	5M	39B
1402/01/19	8,300	8,230	8,730	8,370	(1.3)	1,362	23M	191B
1402/01/16	8,410	8,400	8,850	8,480	(1.97)	781	12M	103B
1402/01/15	8,790	8,290	8,790	8,650	1.29	837	9M	76B
1402/01/14	8,550	8,350	8,550	8,540	2.77	495	9M	75B
1402/01/09	8,350	7,870	8,350	8,310	2.47	432	7M	57B
1402/01/08	8,110	8,070	8,110	8,110	2.92	394	8M	62B
1402/01/06	7,690	7,470	7,690	7,660	2.54	152	2M	18B
1402/01/05	7,440	7,440	7,630	7,470	(2.48)	995	15M	112B
1401/12/28	7,660	7,660	7,660	7,660	(2.92)	131	3M	20B
1401/12/27	7,750	7,700	8,150	7,890	(0.5)	633	9M	74B
1401/12/24	7,830	7,830	8,260	7,930	(1.73)	1,409	30M	236B
1401/12/23	8,070	8,070	8,070	8,070	(4.95)	127	4M	29B
1401/12/22	8,250	8,250	8,250	8,490	(0.12)	54	2M	15B
1401/12/21	8,250	8,250	8,250	8,500	0.0	14	562K	5B
1401/12/20	8,250	8,250	8,250	8,500	0.0	9	313K	3B
1401/12/16	8,250	8,250	8,250	8,500	0.0	17	406K	3B
1401/12/15	8,250	8,250	8,250	8,500	0.0	12	323K	3B
1401/12/14	8,500	8,500	8,500	8,500	(4.92)	26	734K	6B
1401/12/13	8,680	8,680	8,680	8,940	0.0	12	485K	4B
1401/12/10	8,680	8,680	8,680	8,940	0.0	30	597K	5B
1401/12/09	8,680	8,680	8,680	8,940	0.0	17	338K	3B
1401/12/08	8,680	8,680	8,680	8,940	0.0	6	233K	2B
1401/12/07	8,680	8,680	8,680	8,940	0.0	20	455K	4B
1401/12/06	8,940	8,940	8,940	8,940	(4.99)	61	1M	13B
1401/12/03	9,130	9,130	9,130	9,410	0.0	5	315K	3B
1401/12/02	9,140	9,140	9,140	9,410	(0.11)	33	1M	12B
1401/12/01	9,150	9,150	9,150	9,420	(0.11)	46	2M	17B
1401/11/30	9,160	9,160	9,160	9,430	(0.11)	9	1M	9B
1401/11/26	9,170	9,170	9,170	9,440	(0.11)	24	2M	15B
1401/11/25	9,030	9,030	9,030	9,450	(0.53)	93	4M	35B
1401/11/24	9,250	9,250	9,250	9,500	(0.31)	67	3M	31B
1401/11/23	9,250	9,250	9,250	9,530	0.0	9	58K	535M
1401/11/19	9,250	9,250	9,250	9,530	0.0	8	217K	2B
1401/11/18	9,250	9,250	9,250	9,530	0.0	23	275K	3B
1401/11/17	9,250	9,250	9,250	9,530	0.0	5	96K	885M
1401/11/16	9,260	9,260	9,270	9,530	(0.1)	70	2M	15B
1401/11/12	9,310	9,310	9,400	9,540	(0.52)	380	7M	64B
1401/11/11	9,330	9,330	9,420	9,590	(0.21)	200	3M	28B
1401/11/10	9,360	9,360	9,380	9,610	(0.31)	233	4M	39B
1401/11/09	9,420	9,380	9,420	9,640	(0.21)	136	2M	22B
1401/11/08	9,900	9,340	9,900	9,660	0.42	979	16M	158B
1401/11/05	9,810	9,810	9,810	9,620	0.94	526	11M	111B
1401/11/04	9,780	9,780	9,780	9,530	0.32	219	4M	41B
1401/10/27	9,490	9,400	9,570	9,500	2.15	1,317	27M	260B
1401/10/26	9,270	9,270	9,520	9,300	(2.62)	3,834	77M	717B
1401/10/24	9,550	9,550	9,550	9,550	(2.95)	107	3M	31B
1401/10/19	9,840	9,840	9,840	9,840	2.93	298	10M	97B
1401/10/18	9,560	9,560	9,560	9,560	2.91	285	14M	130B
1401/10/17	9,170	9,050	9,300	9,290	2.88	729	23M	212B
1401/10/14	9,050	8,810	9,050	9,030	2.73	2,755	53M	478B
1401/10/13	8,790	8,790	8,790	8,790	2.93	134	3M	28B
1401/10/12	8,540	8,540	8,540	8,540	2.89	114	3M	26B
1401/10/11	8,300	8,300	8,300	8,300	2.98	167	2M	19B
1401/10/10	8,060	8,050	8,060	8,060	2.94	561	18M	146B
1401/10/07	7,830	7,830	7,830	7,830	2.89	158	2M	19B
1401/10/05	7,500	7,410	7,630	7,610	2.70	1,080	26M	198B
1401/10/04	7,420	7,200	7,640	7,410	(0.13)	1,291	19M	143B
1401/10/03	7,420	7,380	7,420	7,420	2.91	898	21M	154B
1401/09/30	7,180	7,180	7,210	7,210	3.00	590	23M	165B
1401/09/29	6,800	6,700	7,000	7,000	2.94	926	27M	190B
1401/09/28	6,720	6,690	6,900	6,800	1.19	515	5M	35B
1401/09/27	6,840	6,670	6,870	6,720	(2.18)	878	9M	63B
1401/09/26	6,920	6,670	6,950	6,870	1.78	1,132	22M	149B
1401/09/23	6,750	6,690	6,750	6,750	2.90	525	24M	160B
1401/09/22	6,560	6,560	6,560	6,560	2.98	123	5M	34B
1401/09/21	6,370	6,370	6,370	6,370	2.91	126	5M	30B
1401/09/20	6,140	5,930	6,210	6,190	2.65	545	20M	125B
1401/09/19	6,050	6,010	6,240	6,030	(2.58)	563	11M	67B
1401/09/16	6,360	6,170	6,420	6,190	(2.67)	710	12M	74B
1401/09/15	6,400	6,200	6,430	6,360	1.60	797	11M	72B
1401/09/14	6,260	6,140	6,260	6,260	2.96	245	7M	45B
1401/09/13	6,000	5,830	6,110	6,080	2.36	612	18M	109B
1401/09/12	5,950	5,900	6,180	5,940	(2.3)	607	10M	58B
1401/09/09	6,090	5,790	6,110	6,080	2.36	1,175	23M	138B
1401/09/08	5,950	5,820	5,950	5,940	2.77	588	23M	138B
1401/09/07	5,780	5,780	5,780	5,780	2.85	106	4M	26B
1401/09/06	5,620	5,620	5,620	5,620	2.93	82	3M	20B
1401/09/05	5,310	5,310	5,460	5,460	2.82	187	8M	42B
1401/09/02	5,170	5,160	5,360	5,310	1.92	479	6M	33B
1401/09/01	5,450	5,160	5,450	5,210	(1.88)	679	10M	54B
1401/08/30	5,370	5,310	5,400	5,310	(2.93)	398	9M	46B
1401/08/25	5,470	5,470	5,470	5,470	(2.84)	92	2M	11B
1401/08/24	5,700	5,590	5,860	5,630	(2.26)	421	5M	26B
1401/08/23	5,790	5,590	5,790	5,760	2.31	1,517	44M	256B
1401/08/22	5,630	5,630	5,630	5,630	2.93	146	4M	21B
1401/08/21	5,380	5,370	5,690	5,470	(1.08)	564	6M	31B
1401/08/18	5,520	5,520	5,600	5,530	(2.81)	306	3M	19B
1401/08/17	5,860	5,520	5,860	5,690	0.0	888	15M	87B
1401/08/16	5,690	5,690	5,690	5,690	2.89	149	2M	12B
1401/08/15	5,530	5,530	5,530	5,530	2.98	99	2M	12B
1401/08/14	5,220	5,220	5,540	5,370	(0.19)	1,232	25M	132B
1401/08/11	5,270	5,270	5,270	5,380	(0.92)	48	588K	3B
1401/08/10	5,430	5,410	5,590	5,430	(2.51)	149	3M	15B
1401/08/09	5,570	5,570	5,700	5,570	(2.96)	250	5M	28B
1401/08/08	5,590	5,590	5,590	5,740	(0.35)	16	195K	1B
1401/08/04	5,760	5,760	5,760	5,760	(2.87)	127	3M	20B
1401/08/03	6,000	5,890	6,170	5,930	(2.31)	228	7M	42B
1401/08/02	6,100	6,040	6,320	6,070	(2.41)	446	7M	44B
1401/08/01	6,290	5,950	6,290	6,220	1.80	785	10M	63B
1401/07/30	6,010	5,890	6,110	6,110	2.86	242	4M	26B
1401/07/27	5,880	5,880	6,230	5,940	(1.98)	1,792	37M	217B
1401/07/26	5,920	5,920	5,920	6,060	(0.66)	18	300K	2B
1401/07/25	5,960	5,960	5,960	6,100	(0.65)	12	330K	2B
1401/07/24	6,140	6,140	6,140	6,140	(2.85)	57	3M	19B
1401/07/23	6,320	6,320	6,320	6,320	(2.92)	59	3M	21B
1401/07/20	6,690	6,390	6,740	6,510	(1.06)	565	9M	56B
1401/07/19	6,550	6,550	6,790	6,580	(2.52)	1,060	21M	138B
1401/07/18	6,750	6,750	6,750	6,750	(2.88)	62	3M	21B
1401/07/17	7,020	6,930	7,190	6,950	(2.66)	165	5M	37B
1401/07/16	7,200	7,040	7,400	7,140	(1.52)	545	7M	48B
1401/07/12	7,410	7,080	7,410	7,250	0.28	494	3M	23B
1401/07/11	7,030	7,030	7,230	7,230	2.99	639	13M	96B
1401/07/10	7,020	7,010	7,180	7,020	(2.77)	502	10M	71B
1401/07/09	7,590	7,150	7,590	7,220	(2.04)	613	18M	127B
1401/06/30	7,370	7,370	7,480	7,370	(2.9)	272	7M	52B
1401/06/29	7,600	7,500	7,850	7,590	(1.81)	851	12M	87B
1401/06/28	7,750	7,520	7,980	7,730	(0.26)	1,131	11M	82B
1401/06/27	7,750	7,610	7,750	7,750	2.92	739	13M	102B
1401/06/20	7,480	7,330	7,540	7,530	2.73	241	3M	25B
1401/06/19	7,210	7,100	7,390	7,330	2.09	1,031	14M	105B
1401/06/16	7,100	7,060	7,210	7,180	2.57	736	5M	36B
1401/06/15	7,100	6,920	7,220	7,000	(1.82)	1,098	17M	121B
1401/06/14	7,170	7,120	7,250	7,130	(2.86)	569	7M	49B
1401/06/13	7,350	7,160	7,490	7,340	0.14	847	6M	46B
1401/06/12	7,080	7,050	7,340	7,330	2.81	1,115	17M	125B
1401/06/09	7,140	7,100	7,310	7,130	(2.46)	927	11M	77B
1401/06/08	7,430	7,010	7,430	7,310	1.25	1,432	33M	240B
1401/05/24	6,960	6,960	7,380	7,220	0.70	1,412	34M	248B
1401/05/23	7,170	7,170	7,270	7,170	(2.98)	220	6M	42B
1401/05/22	7,420	7,280	7,650	7,390	(1.47)	1,057	12M	91B
1401/05/19	7,520	7,230	7,520	7,500	2.60	1,800	23M	173B
1401/05/18	7,050	7,050	7,470	7,310	0.69	1,699	25M	181B
1401/05/15	7,440	7,020	7,440	7,260	0.41	2,411	44M	318B
1401/05/12	7,230	7,230	7,230	7,230	2.99	234	6M	41B
1401/05/11	7,020	7,020	7,020	7,020	2.93	188	5M	33B
1401/05/08	6,820	6,700	6,820	6,820	2.87	475	8M	57B
1401/05/05	6,540	6,510	6,650	6,630	2.63	1,033	23M	151B
1401/05/04	6,300	6,300	6,480	6,460	1.10	631	30M	192B
1401/04/12	6,420	6,370	6,420	6,420	2.88	297	8M	54B
1401/04/11	6,370	6,010	6,370	6,240	0.81	2,758	75M	468B
1401/04/08	6,190	6,190	6,190	6,190	3.00	176	5M	33B
1401/04/07	6,010	6,010	6,010	6,010	2.91	142	4M	24B
1401/04/06	5,840	5,840	5,840	5,840	3.00	151	4M	23B
1401/04/05	5,670	5,670	5,670	5,670	2.90	283	10M	57B
1401/04/04	5,510	5,350	5,510	5,510	2.99	705	16M	88B
1401/04/01	5,140	5,130	5,430	5,350	1.33	729	12M	63B
1401/03/31	5,270	5,110	5,350	5,280	0.57	485	7M	36B
1401/03/30	5,220	5,040	5,320	5,250	1.55	671	9M	49B
1401/03/29	5,320	5,060	5,320	5,170	(0.77)	745	7M	36B
1401/03/28	4,950	4,950	5,230	5,210	2.60	949	15M	80B
1401/03/25	5,210	5,048	5,289	5,078	(2.42)	838	12M	60B
1401/03/24	5,360	5,162	5,370	5,204	(2.2)	1,304	18M	96B
1401/03/23	5,331	5,201	5,331	5,321	2.80	647	16M	84B
1401/03/22	5,176	5,176	5,176	5,176	2.98	164	4M	21B
1401/03/21	4,994	4,907	5,035	5,026	2.80	208	3M	16B
1401/03/18	4,890	4,751	4,890	4,889	2.97	274	4M	19B
1401/03/17	4,649	4,618	4,756	4,748	2.82	603	9M	42B
1401/03/16	4,649	4,382	4,649	4,618	2.30	1,313	22M	102B
1401/03/11	4,514	4,514	4,514	4,514	2.99	148	3M	15B
1401/03/10	4,331	4,331	4,544	4,383	(1.81)	973	26M	116B
1401/03/09	4,464	4,464	4,464	4,464	(3.0)	96	3M	15B
1401/03/08	4,602	4,602	4,602	4,602	(2.99)	214	6M	28B
1401/03/07	4,761	4,742	4,798	4,744	(2.95)	471	11M	51B
1401/03/04	4,947	4,688	4,947	4,888	1.77	1,935	24M	119B
1401/03/03	4,804	4,670	4,804	4,803	2.96	371	11M	53B
1401/03/02	4,812	4,532	4,812	4,665	(0.15)	3,335	97M	454B
1401/03/01	4,672	4,672	4,672	4,672	3.00	176	4M	19B
1401/02/31	4,536	4,536	4,536	4,536	3.00	158	7M	30B
1401/02/12	4,405	4,405	4,405	4,404	2.97	91	2M	11B
1401/02/11	4,277	4,277	4,277	4,277	2.99	121	3M	15B
1401/02/10	4,155	4,035	4,155	4,153	2.95	874	40M	166B
1401/02/07	4,035	4,035	4,035	4,034	2.96	165	3M	11B
1401/02/06	3,918	3,918	3,918	3,918	3.00	107	4M	15B
1401/02/05	3,804	3,804	3,804	3,804	2.98	110	4M	14B
1401/02/04	3,694	3,694	3,694	3,694	2.98	122	3M	11B
1401/01/31	3,587	3,587	3,587	3,587	2.99	108	3M	12B
1401/01/30	3,483	3,483	3,483	3,483	2.99	110	3M	11B
1401/01/29	3,382	3,382	3,382	3,382	2.98	133	6M	19B
1401/01/28	3,284	3,284	3,284	3,284	4.99	109	3M	11B
1401/01/27	3,128	3,128	3,128	3,128	3.00	106	3M	11B
1401/01/24	3,037	3,037	3,037	3,037	2.98	163	4M	13B
1401/01/23	2,949	2,949	2,949	2,949	2.97	156	4M	12B
1401/01/22	2,864	2,864	2,864	2,864	4.99	114	4M	11B
1401/01/21	2,728	2,728	2,728	2,728	2.98	120	5M	14B
1401/01/20	2,656	2,512	2,656	2,649	2.71	762	36M	95B
1401/01/17	2,579	2,579	2,579	2,579	3.00	99	5M	12B
1401/01/16	2,504	2,504	2,504	2,504	4.99	108	4M	11B
1401/01/15	2,433	2,433	2,433	2,385	0.93	63	1M	3B
1401/01/14	2,370	2,370	2,370	2,363	2.69	69	4M	9B
1401/01/10	2,306	2,306	2,306	2,301	2.77	86	4M	10B
1401/01/09	2,239	2,239	2,239	2,239	4.97	116	5M	11B
1401/01/08	0	0	0	2,133	0.0	39	1M	2B
1401/01/07	2,183	2,183	2,183	2,133	0.61	39	1M	2B
1401/01/06	2,139	2,139	2,139	2,120	2.07	57	3M	7B
1400/12/28	2,130	2,130	2,130	2,077	0.44	44	696K	1B
1400/12/25	2,075	2,001	2,075	2,068	4.60	441	14M	29B
1400/12/24	1,988	1,988	1,988	1,977	2.38	141	4M	9B
1400/12/23	1,943	1,943	1,943	1,931	2.33	128	4M	8B
1400/12/22	1,893	1,893	1,893	1,887	2.67	109	5M	9B
1400/12/21	1,806	1,712	1,881	1,838	2.57	415	20M	37B
1400/12/18	1,806	1,806	1,806	1,792	2.17	85	4M	8B
1400/12/17	1,773	1,773	1,773	1,754	1.86	77	4M	7B
1400/12/16	1,722	1,722	1,722	1,722	2.99	98	6M	11B
1400/12/15	1,697	1,697	1,697	1,672	1.46	40	3M	5B
1400/12/07	1,628	1,603	1,651	1,648	2.81	210	9M	14B
1400/12/04	1,524	1,524	1,607	1,603	2.69	179	6M	9B
1400/12/03	1,532	1,531	1,570	1,561	(0.45)	93	2M	3B
1400/12/02	1,551	1,549	1,638	1,568	(1.75)	249	5M	8B
1400/12/01	1,590	1,569	1,617	1,596	(1.3)	184	3M	4B
1400/11/30	1,628	1,616	1,638	1,617	(2.88)	298	8M	13B
1400/11/27	1,650	1,599	1,696	1,665	1.09	287	5M	9B
1400/11/25	1,630	1,630	1,668	1,647	1.67	249	4M	6B
1400/11/24	1,608	1,608	1,666	1,620	(2.23)	348	9M	15B
1400/11/23	1,666	1,575	1,666	1,657	2.41	655	15M	25B
1400/11/20	1,620	1,620	1,620	1,618	4.86	152	7M	11B
1400/11/19	1,565	1,565	1,565	1,543	1.51	95	4M	5B
1400/11/18	1,515	1,515	1,540	1,520	1.60	237	4M	6B
1400/11/17	1,514	1,461	1,514	1,496	1.77	236	4M	6B
1400/11/16	1,429	1,413	1,499	1,470	0.96	214	3M	4B
1400/11/13	1,446	1,430	1,497	1,456	(1.22)	160	3M	4B
1400/11/12	1,514	1,460	1,514	1,474	0.14	87	1M	2B
1400/11/11	1,430	1,428	1,511	1,472	0.27	141	4M	5B
1400/11/10	1,465	1,434	1,490	1,468	(0.68)	106	2M	3B
1400/11/09	1,451	1,447	1,499	1,478	0.41	176	4M	5B
1400/11/06	1,446	1,446	1,488	1,472	(1.21)	123	3M	4B
1400/11/05	1,431	1,427	1,482	1,490	(0.8)	64	1M	2B
1400/11/04	1,462	1,460	1,462	1,502	(0.2)	19	371K	542M
1400/11/03	1,468	1,468	1,499	1,505	(0.53)	61	1M	2B
1400/11/02	1,478	1,476	1,500	1,513	(0.53)	93	1M	2B
1400/10/29	1,483	1,483	1,550	1,521	(0.46)	151	3M	4B
1400/10/28	1,490	1,488	1,500	1,528	(0.39)	99	767K	1B
1400/10/27	1,530	1,507	1,580	1,534	(1.22)	173	3M	5B
1400/10/26	1,560	1,536	1,560	1,553	(1.9)	139	4M	6B
1400/10/25	1,620	1,562	1,620	1,583	(1.68)	195	4M	6B
1400/10/22	1,530	1,530	1,618	1,610	2.48	358	9M	14B
1400/10/21	1,536	1,533	1,588	1,571	(0.51)	117	1M	2B
1400/10/20	1,562	1,554	1,587	1,579	(1.44)	157	3M	5B
1400/10/19	1,581	1,568	1,630	1,602	(0.87)	213	3M	4B
1400/10/18	1,560	1,559	1,650	1,616	0.75	192	3M	4B
1400/10/15	1,581	1,575	1,600	1,604	(1.17)	185	3M	4B
1400/10/14	1,598	1,596	1,641	1,623	(1.34)	162	3M	4B
1400/10/13	1,689	1,633	1,712	1,645	(2.26)	261	5M	9B
1400/10/12	1,643	1,640	1,692	1,683	(0.18)	152	2M	3B
1400/10/11	1,655	1,644	1,720	1,686	(0.41)	124	1M	2B
1400/10/08	1,738	1,640	1,739	1,693	0.18	280	6M	10B
1400/10/07	1,689	1,689	1,720	1,690	(2.93)	376	7M	12B
1400/10/06	1,723	1,714	1,772	1,741	(1.42)	239	3M	5B
1400/10/05	1,732	1,724	1,733	1,766	(0.62)	65	1M	2B
1400/10/04	1,777	1,772	1,875	1,777	(2.68)	259	6M	10B
1400/10/01	1,819	1,774	1,828	1,826	2.87	212	6M	12B
1400/09/30	1,742	1,733	1,810	1,775	(0.62)	147	2M	4B
1400/09/29	1,806	1,744	1,845	1,786	(0.61)	134	2M	3B
1400/09/28	1,776	1,772	1,776	1,797	(1.59)	123	3M	5B
1400/09/27	1,772	1,772	1,869	1,826	0.0	155	1M	2B
1400/09/24	1,823	1,781	1,875	1,826	0.22	244	3M	5B
1400/09/23	1,826	1,800	1,826	1,822	2.76	207	6M	10B
1400/09/22	1,716	1,714	1,818	1,773	0.40	242	3M	5B
1400/09/21	1,723	1,719	1,797	1,766	(0.34)	117	1M	2B
1400/09/20	1,724	1,680	1,775	1,772	2.78	217	6M	11B
1400/09/17	1,600	1,600	1,766	1,724	2.50	355	4M	8B
1400/09/16	1,653	1,651	1,690	1,682	(1.18)	92	2M	4B
1400/09/15	1,666	1,665	1,680	1,702	(0.82)	116	2M	3B
1400/09/14	1,710	1,682	1,710	1,716	(0.98)	151	2M	3B
1400/09/13	1,770	1,696	1,770	1,733	(0.86)	119	2M	3B
1400/09/10	1,767	1,708	1,768	1,748	(0.68)	166	1M	2B
1400/09/09	1,753	1,749	1,800	1,760	(2.38)	228	4M	8B
1400/09/08	1,789	1,785	1,852	1,803	(2.01)	219	4M	8B
1400/09/07	1,801	1,799	1,864	1,840	(0.76)	115	2M	3B
1400/09/06	1,934	1,843	1,934	1,854	(2.37)	212	5M	9B
1400/09/03	1,821	1,806	1,916	1,899	2.04	421	8M	14B
1400/09/02	1,859	1,859	1,940	1,861	(2.87)	299	7M	13B
1400/09/01	1,972	1,912	2,015	1,916	(2.79)	332	6M	11B
1400/08/30	1,974	1,918	1,974	1,971	2.82	384	10M	19B
1400/08/29	1,919	1,875	1,920	1,917	2.79	220	7M	13B
1400/08/26	1,830	1,790	1,880	1,865	2.14	266	8M	14B
1400/08/25	1,775	1,774	1,845	1,826	(0.05)	167	2M	4B
1400/08/24	1,792	1,788	1,842	1,827	(0.87)	259	2M	3B
1400/08/23	1,860	1,810	1,889	1,843	(1.18)	383	6M	10B
1400/08/22	1,870	1,795	1,883	1,865	1.97	388	5M	9B
1400/08/19	1,817	1,753	1,844	1,829	2.12	394	10M	18B
1400/08/18	1,749	1,749	1,818	1,791	(0.61)	176	2M	4B
1400/08/17	1,778	1,775	1,819	1,802	(1.48)	224	3M	6B
1400/08/16	1,893	1,789	1,893	1,829	(0.81)	250	2M	4B
1400/08/15	1,860	1,822	1,860	1,844	2.10	275	4M	7B
1400/08/12	1,740	1,740	1,830	1,806	1.63	248	3M	6B
1400/08/11	1,800	1,765	1,819	1,777	(4.31)	492	7M	12B
1400/08/10	1,834	1,834	1,901	1,857	(1.75)	236	4M	7B
1400/08/09	1,840	1,837	1,840	1,890	(0.16)	29	303K	558M
1400/08/08	1,919	1,858	1,950	1,893	(1.15)	165	2M	4B
1400/08/05	1,876	1,876	1,957	1,915	(2.99)	285	4M	7B
1400/08/04	1,960	1,957	2,000	1,974	(2.13)	214	4M	7B
1400/08/03	1,996	1,996	2,045	2,017	(1.94)	133	3M	6B
1400/08/01	2,043	2,032	2,090	2,057	(1.77)	120	3M	6B
1400/07/28	2,085	2,085	2,135	2,094	(2.56)	298	4M	9B
1400/07/27	2,117	2,116	2,220	2,149	(1.47)	495	9M	18B
1400/07/26	2,214	2,148	2,250	2,181	(1.49)	210	5M	10B
1400/07/25	2,223	2,126	2,223	2,214	2.55	548	10M	23B
1400/07/24	2,167	2,167	2,167	2,159	2.61	205	4M	9B
1400/07/21	2,070	2,020	2,144	2,104	1.06	536	6M	13B
1400/07/20	2,100	2,070	2,127	2,082	(2.39)	227	4M	9B
1400/07/19	2,141	2,127	2,180	2,133	(2.69)	533	9M	20B
1400/07/18	2,190	2,190	2,280	2,192	(2.88)	300	5M	11B
1400/07/17	2,260	2,231	2,273	2,257	(1.87)	206	4M	8B
1400/07/14	2,363	2,291	2,399	2,300	(2.58)	696	10M	24B
1400/07/12	2,358	2,358	2,400	2,361	(2.84)	630	13M	31B
1400/07/11	2,423	2,423	2,423	2,430	(2.68)	136	4M	9B
1400/07/10	2,580	2,467	2,580	2,497	(1.81)	587	8M	20B
1400/07/07	2,580	2,520	2,650	2,543	(2.08)	573	9M	23B
1400/07/06	2,582	2,569	2,721	2,597	(1.93)	695	9M	22B
1400/07/04	2,561	2,547	2,703	2,648	0.88	897	13M	35B
1400/07/03	2,625	2,624	2,660	2,625	(2.96)	573	7M	18B
1400/06/31	2,703	2,703	2,786	2,705	(2.91)	241	4M	11B
1400/06/30	2,764	2,764	2,909	2,786	(4.23)	811	12M	33B
1400/06/29	2,890	2,890	2,890	2,909	(2.35)	95	3M	7B
1400/06/28	2,954	2,954	2,954	2,979	(2.17)	83	2M	7B
1400/06/27	3,150	3,027	3,150	3,045	(2.4)	141	4M	11B
1400/06/24	3,128	3,040	3,128	3,120	2.73	1,000	15M	47B
1400/06/23	3,037	3,037	3,037	3,037	4.98	245	6M	19B
1400/06/22	2,895	2,815	2,895	2,893	2.92	789	17M	49B
1400/06/21	2,840	2,750	2,840	2,811	1.92	911	14M	39B
1400/06/20	2,660	2,660	2,765	2,758	2.72	503	12M	32B
1400/06/17	2,680	2,637	2,750	2,685	(1.21)	869	8M	21B
1400/06/16	2,650	2,650	2,790	2,718	0.30	581	6M	16B
1400/06/15	2,710	2,670	2,710	2,710	1.99	398	6M	16B
1400/06/14	2,657	2,650	2,657	2,657	2.00	497	8M	20B
1400/06/13	2,599	2,551	2,606	2,605	1.96	537	9M	23B
1400/06/10	2,533	2,529	2,608	2,555	(0.97)	597	6M	15B
1400/06/09	2,570	2,570	2,628	2,580	(1.6)	584	7M	17B
1400/06/08	2,614	2,614	2,650	2,622	(1.69)	383	4M	10B
1400/06/07	2,742	2,642	2,742	2,667	(1.04)	999	12M	33B
1400/06/06	2,707	2,660	2,707	2,695	1.54	1,022	11M	31B
1400/06/03	2,646	2,560	2,662	2,654	1.69	964	11M	30B
1400/06/02	2,610	2,610	2,610	2,610	1.99	426	8M	20B
1400/06/01	2,570	2,526	2,628	2,559	(0.7)	1,151	13M	34B
1400/05/31	2,649	2,547	2,649	2,577	(0.81)	930	8M	20B
1400/05/24	2,670	2,580	2,676	2,598	(1.29)	1,268	15M	38B
1400/05/23	2,637	2,586	2,637	2,632	1.78	1,306	18M	47B
1400/05/20	2,525	2,525	2,700	2,586	(1.67)	2,673	34M	87B
1400/05/19	2,608	2,608	2,608	2,630	(1.16)	107	1M	3B
1400/05/18	2,661	2,661	2,661	2,661	(1.99)	105	2M	7B
1400/05/17	2,752	2,646	2,752	2,715	0.59	684	13M	35B
1400/05/16	2,699	2,699	2,699	2,699	1.96	341	8M	22B
1400/05/13	2,610	2,610	2,662	2,647	(33.09)	577	14M	38B
1400/04/28	3,962	3,962	3,962	4,036	(0.15)	13	86K	339M
1400/04/27	3,884	3,884	3,884	4,042	(0.07)	9	23K	91M
1400/04/26	3,965	3,965	3,965	4,045	0.0	3	4K	17M
1400/04/23	3,968	3,968	3,968	4,045	(0.07)	8	44K	174M
1400/04/22	3,969	3,969	3,969	4,048	(0.05)	5	28K	110M
1400/04/21	3,908	3,908	3,908	4,050	(0.49)	16	150K	584M
1400/04/20	3,991	3,991	3,991	4,070	(0.05)	9	31K	125M
1400/04/19	3,992	3,992	3,992	4,072	(0.02)	5	14K	57M
1400/04/16	3,993	3,993	3,993	4,073	(0.02)	9	20K	78M
1400/04/15	3,938	3,938	3,938	4,074	(0.68)	35	206K	810M
1400/04/14	4,089	4,089	4,089	4,102	(1.68)	26	1M	4B
1400/04/13	4,089	4,089	4,089	4,172	0.0	3	4K	17M
1400/04/09	4,011	4,011	4,011	4,172	(0.14)	12	40K	159M
1400/04/08	4,096	4,096	4,096	4,178	(0.02)	3	11K	46M
1400/04/07	4,096	4,096	4,096	4,179	0.0	1	2K	10M
1400/04/06	4,096	4,096	4,096	4,179	0.0	2	4K	15M
1400/04/05	4,013	4,013	4,013	4,179	(0.02)	4	9K	38M
1400/04/02	4,098	4,098	4,098	4,180	(0.02)	10	19K	79M
1400/04/01	4,099	4,099	4,099	4,181	(0.02)	4	20K	82M
1400/03/31	4,106	4,106	4,106	4,182	(0.17)	8	104K	429M
1400/03/29	4,038	4,038	4,038	4,189	(0.4)	10	120K	486M
1400/03/26	4,122	4,122	4,122	4,206	0.0	1	1K	5M
1400/03/24	4,122	4,122	4,122	4,206	0.0	2	3K	14M
1400/03/23	4,038	4,038	4,038	4,206	0.0	1	2K	8M
1400/03/22	4,122	4,122	4,122	4,206	0.0	3	3K	11M
1400/03/19	4,122	4,122	4,122	4,206	0.0	3	4K	17M
1400/03/18	4,122	4,122	4,122	4,206	0.0	2	5K	20M
1400/03/12	4,122	4,122	4,122	4,206	0.0	1	1K	5M
1400/03/11	4,122	4,122	4,122	4,206	0.0	1	6K	23M
1400/03/10	4,122	4,122	4,122	4,206	0.0	1	1K	5M
1400/03/09	4,038	4,038	4,038	4,206	0.0	1	1K	5M
1400/03/08	4,126	4,126	4,126	4,206	(0.1)	16	51K	209M
1400/02/29	4,126	4,126	4,126	4,210	0.0	1	2K	8M
1400/02/28	4,043	4,043	4,043	4,210	(0.02)	3	8K	34M
1400/02/22	4,043	4,043	4,043	4,211	0.0	1	2K	7M
1400/02/11	4,044	4,044	4,044	4,211	(0.02)	1	10K	40M
1400/02/08	4,129	4,129	4,129	4,212	(0.02)	5	25K	103M
1400/02/07	4,130	4,130	4,130	4,213	(0.02)	3	21K	88M
1400/02/06	4,130	4,130	4,130	4,214	0.0	1	2K	10M
1400/02/04	4,046	4,046	4,046	4,214	0.0	1	2K	8M
1400/01/31	4,130	4,130	4,130	4,214	0.0	2	3K	11M
1400/01/29	4,046	4,046	4,046	4,214	0.0	2	4K	15M
1400/01/28	4,130	4,130	4,130	4,214	0.0	3	5K	22M
1400/01/25	4,130	4,130	4,130	4,214	0.0	1	1K	5M
1400/01/24	4,130	4,130	4,130	4,214	0.0	4	7K	30M
1400/01/23	4,047	4,047	4,047	4,214	(0.02)	4	14K	58M
1400/01/22	4,131	4,131	4,131	4,215	0.0	1	1K	5M
1400/01/21	4,131	4,131	4,131	4,215	0.0	1	2K	7M
1400/01/17	4,052	4,052	4,052	4,215	(0.12)	9	73K	295M
1400/01/16	4,137	4,137	4,137	4,220	(0.02)	4	23K	95M
1400/01/15	4,137	4,137	4,137	4,221	0.0	3	4K	16M
1400/01/14	4,137	4,137	4,137	4,221	0.0	4	13K	54M
1400/01/11	4,056	4,056	4,056	4,221	(0.09)	13	50K	203M
1400/01/10	4,141	4,141	4,141	4,225	0.0	7	11K	46M
1400/01/08	4,144	4,144	4,144	4,225	(0.07)	9	76K	314M
1400/01/07	4,145	4,145	4,145	4,228	(0.02)	8	32K	131M
1399/12/27	4,071	4,071	4,071	4,229	(0.26)	32	155K	632M
1399/12/26	4,158	4,158	4,158	4,240	(0.05)	16	53K	222M
1399/12/25	4,183	4,183	4,183	4,242	(0.61)	36	723K	3B
1399/12/24	4,183	4,183	4,183	4,268	0.0	1	2K	10M
1399/12/23	4,112	4,112	4,112	4,268	(0.35)	30	207K	849M
1399/12/20	4,198	4,198	4,198	4,283	0.0	3	3K	14M
1399/12/19	4,200	4,200	4,200	4,283	(0.05)	5	55K	232M
1399/12/18	4,201	4,201	4,201	4,285	(0.02)	6	26K	110M
1399/12/17	4,119	4,119	4,119	4,286	(0.09)	18	49K	204M
1399/12/16	4,205	4,205	4,205	4,290	0.0	5	13K	53M
1399/12/13	4,205	4,205	4,205	4,290	0.0	4	5K	20M
1399/12/12	4,205	4,205	4,205	4,290	0.0	1	1K	5M
1399/12/11	4,119	4,119	4,119	4,290	0.0	4	7K	28M
1399/12/10	4,205	4,205	4,205	4,290	0.0	1	1K	5M
1399/12/09	4,205	4,205	4,205	4,290	0.0	3	6K	26M
1399/12/06	4,207	4,207	4,207	4,290	(0.05)	5	47K	198M
1399/12/05	4,127	4,127	4,127	4,292	(0.14)	13	78K	323M
1399/12/04	4,214	4,214	4,214	4,298	(0.05)	8	42K	178M
1399/12/03	4,215	4,215	4,215	4,300	(0.02)	8	22K	93M
1399/12/02	4,216	4,216	4,216	4,301	(0.02)	10	30K	125M
1399/11/29	4,138	4,138	4,138	4,302	(0.19)	27	104K	432M
1399/11/28	4,230	4,230	4,230	4,310	(0.14)	28	173K	731M
1399/11/27	4,232	4,232	4,232	4,316	(0.05)	13	49K	206M
1399/11/26	4,232	4,232	4,232	4,318	0.0	7	11K	48M
1399/11/25	4,176	4,176	4,176	4,318	(0.71)	94	409K	2B
1399/11/21	4,265	4,265	4,265	4,349	(0.07)	28	68K	288M
1399/11/20	4,266	4,266	4,266	4,352	(0.02)	13	31K	132M
1399/11/19	4,353	4,353	4,353	4,353	(1.98)	90	3M	11B
1399/11/18	4,355	4,355	4,355	4,441	(0.05)	9	61K	265M
1399/11/04	4,351	4,351	4,351	4,443	(0.94)	110	1M	6B
1399/11/01	4,406	4,406	4,406	4,485	(3.28)	119	3M	12B
1399/10/30	4,572	4,572	4,572	4,637	(1.61)	68	2M	10B
1399/10/29	4,642	4,642	4,642	4,713	(1.5)	44	2M	10B
1399/10/27	4,719	4,719	4,719	4,785	(1.62)	105	2M	11B
1399/10/08	4,858	4,858	4,858	4,869	(2.78)	313	3M	17B
1399/10/07	5,006	5,006	5,119	5,008	(2.95)	823	12M	59B
1399/10/06	5,141	5,141	5,320	5,160	(2.62)	1,644	19M	99B
1399/10/03	5,464	5,146	5,464	5,299	(0.11)	3,011	32M	169B
1399/10/02	5,349	5,349	5,349	5,305	4.12	512	4M	19B
1399/10/01	5,122	4,973	5,122	5,095	2.45	535	7M	35B
1399/09/30	4,973	4,973	4,973	4,973	2.98	729	13M	64B
1399/09/29	4,829	4,700	4,829	4,829	2.99	468	8M	40B
1399/09/26	4,689	4,689	4,689	4,689	(2.98)	633	9M	44B
1399/09/25	4,790	4,632	4,863	4,833	4.34	1,849	32M	153B
1399/09/24	4,702	4,702	4,702	4,632	1.45	206	2M	10B
1399/09/23	4,667	4,667	4,667	4,566	0.75	120	1M	5B
1399/09/22	4,583	4,583	4,583	4,532	1.84	149	3M	13B
1399/09/19	4,623	4,623	4,623	4,450	1.07	192	1M	5B
1399/09/18	4,488	4,488	4,488	4,403	1.03	152	2M	8B
1399/09/17	4,422	4,422	4,422	4,358	1.49	254	2M	11B
1399/09/16	4,349	4,349	4,349	4,294	1.68	169	3M	12B
1399/09/15	4,223	4,223	4,223	4,223	5.00	331	7M	29B
1399/09/12	4,076	4,076	4,076	4,022	1.62	154	3M	13B
1399/09/11	3,962	3,740	3,962	3,958	2.89	401	8M	32B
1399/09/10	3,873	3,649	3,873	3,847	2.29	1,447	37M	141B
1399/09/09	3,761	3,761	3,761	3,761	5.00	134	6M	23B
1399/09/08	3,607	3,607	3,607	3,582	2.28	133	4M	16B
1399/09/05	3,567	3,567	3,567	3,502	1.10	73	2M	8B
1399/09/04	3,497	3,497	3,497	3,464	2.00	133	4M	15B
1399/09/03	3,396	3,396	3,396	3,396	4.98	258	14M	47B
1399/09/02	3,262	3,262	3,262	3,235	2.15	165	5M	15B
1399/09/01	3,180	3,180	3,180	3,167	2.56	209	6M	18B
1399/08/28	2,996	2,945	3,125	3,088	1.78	661	8M	25B
1399/08/27	2,984	2,983	3,109	3,034	(1.33)	732	5M	16B
1399/08/26	3,049	3,049	3,142	3,075	(2.16)	413	5M	15B
1399/08/25	3,101	3,088	3,233	3,143	(1.26)	295	3M	9B
1399/08/24	3,120	3,110	3,258	3,183	(0.31)	674	5M	15B
1399/08/21	3,119	3,119	3,166	3,193	(0.68)	243	1M	4B
1399/08/20	3,129	3,129	3,230	3,215	(2.37)	339	3M	11B
1399/08/19	3,199	3,199	3,199	3,293	(0.12)	37	235K	752M
1399/08/18	3,204	3,204	3,204	3,297	(0.18)	46	350K	1B
1399/08/17	3,237	3,237	3,250	3,303	(1.02)	200	2M	7B
1399/08/14	3,309	3,305	3,399	3,337	(2.05)	420	4M	13B
1399/08/12	3,400	3,395	3,520	3,407	(2.66)	524	6M	20B
1399/08/11	3,446	3,446	3,500	3,500	(1.46)	227	3M	9B
1399/08/10	3,731	3,515	3,731	3,552	(1.96)	764	7M	25B
1399/08/07	3,598	3,598	3,780	3,623	(2.32)	332	4M	15B
1399/08/06	3,667	3,667	3,676	3,709	(1.88)	139	3M	12B
1399/08/05	3,714	3,714	3,714	3,780	(1.25)	98	2M	8B
1399/08/03	3,759	3,759	3,890	3,828	(3.24)	340	3M	12B
1399/07/30	3,905	3,905	3,919	3,956	(1.71)	353	3M	11B
1399/07/29	3,919	3,919	3,919	4,025	(0.37)	41	596K	2B
1399/07/28	3,922	3,922	3,922	4,040	(0.07)	35	141K	554M
1399/07/27	3,860	3,860	3,860	4,043	(0.49)	127	493K	2B
1399/07/23	3,951	3,951	3,951	4,063	(0.25)	104	402K	2B
1399/07/22	4,100	3,985	4,110	4,073	(0.85)	359	2M	6B
1399/07/21	4,049	4,049	4,220	4,108	(1.58)	636	3M	13B
1399/07/20	4,002	4,002	4,248	4,174	1.19	1,782	11M	45B
1399/07/19	4,024	4,024	4,024	4,125	(0.55)	170	906K	4B
1399/07/16	4,171	4,132	4,310	4,148	(2.61)	984	5M	22B
1399/07/14	4,171	4,171	4,299	4,259	(0.93)	251	2M	6B
1399/07/13	4,373	4,242	4,490	4,299	(1.69)	1,059	9M	38B
1399/07/12	4,750	4,750	4,750	4,373	1.56	55	703K	3B
1399/07/08	4,333	4,204	4,333	4,306	(0.62)	146	2M	10B
1399/07/05	4,254	4,254	4,254	4,333	(1.19)	128	2M	8B
1399/07/02	4,332	4,332	4,332	4,385	(1.79)	128	3M	12B
1399/07/01	4,333	4,333	4,333	4,465	(0.04)	29	59K	254M
1399/06/31	4,259	4,259	4,259	4,467	(0.36)	47	313K	1B
1399/06/30	4,351	4,351	4,351	4,483	(0.04)	23	50K	217M
1399/06/29	4,359	4,359	4,359	4,485	(0.18)	45	282K	1B
1399/06/26	4,450	4,437	4,500	4,493	(1.77)	427	3M	11B
1399/06/25	4,551	4,551	4,790	4,574	(4.51)	2,011	13M	59B
1399/06/24	4,790	4,790	4,790	4,790	(3.0)	409	5M	22B
1399/06/23	4,800	4,800	4,800	4,938	(0.2)	56	270K	1B
1399/06/22	4,823	4,823	4,823	4,948	(0.48)	136	661K	3B
1399/06/19	4,750	4,750	4,750	4,972	(0.56)	127	426K	2B
1399/06/18	4,853	4,853	4,853	5,000	(0.06)	22	80K	389M
1399/06/17	4,857	4,857	4,857	5,003	(0.08)	36	102K	497M
1399/06/16	4,901	4,901	4,901	5,007	(0.89)	218	1M	5B
1399/06/15	5,016	5,016	5,016	5,052	(4.3)	472	3M	16B
1399/06/12	5,127	5,127	5,127	5,279	(0.11)	46	143K	735M
1399/06/11	5,135	5,135	5,135	5,285	(0.15)	72	193K	993M
1399/06/10	5,490	5,219	5,490	5,293	(1.62)	672	4M	20B
1399/06/05	5,310	5,230	5,525	5,380	0.28	2,592	14M	76B
1399/06/04	5,308	5,308	5,630	5,365	(1.96)	1,424	11M	59B
1399/06/03	5,235	5,235	5,235	5,472	(0.69)	101	490K	3B
1399/06/02	5,354	5,354	5,354	5,510	(0.16)	90	201K	1B
1399/06/01	5,450	5,405	5,460	5,519	(0.95)	322	1M	6B
1399/05/29	5,442	5,442	5,442	5,572	(0.68)	227	753K	4B
1399/05/28	5,550	5,419	5,753	5,610	0.43	2,036	13M	71B
1399/05/27	5,499	5,499	5,499	5,586	(1.46)	389	2M	9B
1399/05/26	5,650	5,633	5,800	5,669	(2.38)	649	3M	18B
1399/05/25	5,709	5,709	6,090	5,807	(3.36)	2,620	17M	99B
1399/05/22	5,992	5,992	6,200	6,009	(2.72)	1,054	6M	37B
1399/05/21	6,062	6,062	6,062	6,177	(1.15)	318	1M	7B
1399/05/20	6,300	6,234	6,350	6,249	(2.75)	790	4M	23B
1399/05/19	6,524	6,380	6,715	6,426	(4.3)	3,849	22M	143B
1399/05/15	6,709	6,709	6,980	6,715	(2.91)	2,011	11M	71B
1399/05/14	6,950	6,895	7,094	6,916	(2.7)	1,959	11M	76B
1399/05/13	7,530	7,094	7,190	7,108	(2.8)	1,920	10M	70B
1399/05/12	7,411	7,197	7,550	7,313	(1.42)	4,024	18M	134B
1399/05/11	7,405	7,405	7,600	7,418	(2.83)	4,744	31M	232B
1399/05/08	7,626	7,626	7,626	7,634	(2.89)	702	3M	20B
1399/05/07	8,170	7,827	8,170	7,861	(2.58)	2,492	16M	124B
1399/05/06	8,101	7,880	8,101	8,069	2.58	5,075	31M	253B
1399/05/05	7,888	7,670	7,888	7,866	2.70	3,824	27M	209B
1399/05/04	7,659	7,659	7,659	7,659	3.00	655	5M	36B
1399/05/01	7,100	7,100	7,577	7,436	3.03	2,783	22M	163B
1399/04/31	7,323	7,179	7,520	7,217	(2.49)	3,599	22M	161B
1399/04/30	7,410	7,323	7,700	7,401	(1.96)	6,011	32M	239B
1399/04/29	7,934	7,472	7,934	7,549	(2.0)	7,484	54M	411B
1399/04/28	7,385	7,385	8,159	7,703	(0.9)	7,553	75M	576B
1399/04/25	7,640	7,640	7,640	7,773	(1.31)	341	1M	8B
1399/04/24	7,763	7,763	7,763	7,876	(1.59)	425	1M	10B
1399/04/23	8,003	8,003	8,003	8,003	(2.99)	604	3M	21B
1399/04/22	8,400	8,148	8,652	8,250	2.88	1,448	9M	73B
1399/03/17	49,905	48,406	50,990	49,059	(1.69)	8,867	11M	528B
1399/03/13	51,669	49,086	52,300	49,903	(3.42)	12,075	14M	723B
1399/03/12	51,669	51,669	51,669	51,669	3.00	777	3M	159B
1399/03/11	50,165	50,165	50,165	50,165	3.00	361	3M	130B
1399/03/10	48,704	48,704	48,704	48,704	3.00	216	2M	108B
1399/03/07	47,286	47,286	47,286	47,286	5.00	422	890K	42B
1399/03/06	45,035	45,035	45,035	45,035	3.00	501	2M	73B
1399/03/03	43,724	43,724	43,724	43,724	3.00	257	1M	57B
1399/02/31	42,451	42,451	42,451	42,451	3.00	315	1M	50B
1399/02/30	41,215	41,215	41,215	41,215	3.00	762	845K	35B
1399/02/29	40,015	40,015	40,015	40,015	3.00	817	967K	39B
1399/02/28	37,450	37,357	39,658	38,850	0.90	1,327	1M	44B
1399/02/27	39,200	37,835	40,175	38,503	(1.29)	1,710	2M	63B
1399/02/24	38,371	38,371	42,000	39,005	(3.43)	2,914	2M	91B
1399/02/23	40,047	40,047	40,047	40,390	(2.17)	305	342K	14B
1399/02/22	41,285	41,285	41,285	41,285	(3.0)	648	582K	24B
1399/02/21	44,900	42,307	44,900	42,561	(2.42)	1,608	1M	55B
1399/02/20	40,500	40,500	44,394	43,615	3.16	2,751	3M	120B
1399/02/17	42,280	42,280	42,280	42,280	(3.0)	742	915K	39B
1399/02/16	43,445	43,445	44,788	43,587	(2.68)	1,306	1M	61B
1399/02/15	44,788	44,788	44,788	44,788	(3.0)	1,745	2M	87B
1399/02/14	46,388	44,190	46,388	46,173	2.52	3,439	3M	137B
1399/02/13	45,037	45,001	45,037	45,037	3.00	1,677	2M	89B
1399/02/10	42,092	42,092	44,679	43,726	0.77	3,288	3M	128B
1399/02/09	44,700	42,959	44,800	43,392	(2.02)	2,646	3M	111B
1399/02/08	46,000	44,009	46,000	44,287	(2.39)	3,196	3M	131B
1399/02/07	46,873	44,143	46,873	45,370	(0.3)	3,677	5M	215B
1399/02/06	45,778	45,778	45,778	45,508	4.38	261	402K	18B
1399/02/03	43,599	43,599	43,599	43,599	3.00	495	577K	25B
1399/02/02	42,395	41,802	42,395	42,330	2.84	1,862	2M	99B
1399/02/01	39,542	39,542	41,693	41,161	1.68	2,083	2M	98B
1399/01/31	41,769	39,337	41,769	40,479	(0.18)	2,619	2M	96B
1399/01/30	40,554	40,400	40,554	40,553	3.00	2,522	3M	122B
1399/01/27	39,001	38,905	40,999	39,373	(1.83)	3,523	4M	143B
1399/01/26	39,851	39,851	41,600	40,108	(2.37)	1,921	2M	67B
1399/01/25	42,800	40,865	42,800	41,083	(2.48)	1,192	1M	51B
1399/01/24	42,226	40,000	42,226	42,128	2.76	1,980	3M	106B
1399/01/23	40,500	39,229	41,655	40,997	1.37	3,050	4M	179B
1399/01/20	39,554	39,554	41,939	40,442	(0.82)	4,063	6M	262B
1399/01/19	40,777	40,777	40,777	40,777	(3.0)	991	975K	40B
1399/01/18	42,129	40,950	42,129	42,038	2.78	2,820	4M	155B
1399/01/17	40,902	40,902	40,902	40,902	3.00	438	554K	23B
1399/01/16	39,852	39,000	39,852	39,711	4.63	1,429	2M	83B
1399/01/11	38,146	36,011	38,146	37,955	2.48	5,293	9M	353B
1399/01/10	37,377	37,377	37,377	37,035	2.06	196	388K	15B
1399/01/09	36,100	36,100	36,431	36,289	2.60	530	1M	48B
1399/01/06	35,370	35,370	35,370	35,370	(3.0)	376	579K	20B
1399/01/05	35,563	35,563	35,563	36,463	(0.54)	133	99K	4B
1398/12/28	35,746	35,746	35,746	36,662	(2.56)	335	257K	9B
1398/12/27	37,043	37,043	37,043	37,627	(1.47)	196	245K	9B
1398/12/26	38,188	38,188	38,188	38,188	(3.0)	265	723K	28B
1398/12/25	38,207	38,207	38,207	39,369	(0.05)	21	8K	315M
1398/12/24	37,936	37,936	37,936	39,388	(1.36)	99	137K	5B
1398/12/21	39,926	39,926	40,222	39,932	(2.98)	831	2M	98B
1398/12/20	40,222	40,222	40,222	41,160	(0.74)	109	119K	5B
1398/12/19	41,500	40,976	41,500	41,465	(1.84)	345	351K	14B
1398/12/17	42,529	40,053	42,529	42,243	2.31	1,670	3M	109B
1398/12/14	41,291	41,291	41,291	41,291	3.00	218	547K	23B
1398/12/13	40,157	40,157	40,157	40,089	2.82	311	516K	21B
1398/12/12	39,348	39,348	39,348	38,988	4.04	90	442K	17B
1398/12/11	37,475	37,475	37,475	37,475	3.00	36	58K	2B
1398/12/10	35,431	35,431	37,621	36,384	(0.39)	1,896	5M	189B
1398/12/07	36,526	36,526	36,526	36,526	3.00	71	142K	5B
1398/12/06	35,463	35,463	35,463	35,463	5.00	31	48K	2B
1398/12/05	33,775	33,775	33,775	33,775	3.00	55	63K	2B
1398/12/04	32,792	32,792	32,792	32,792	3.00	109	273K	9B
1398/12/03	32,069	30,220	32,077	31,837	2.23	580	2M	51B
1398/11/30	30,888	30,200	31,238	31,143	4.68	1,192	3M	81B
1398/11/29	29,911	29,000	29,911	29,751	2.45	906	3M	94B
1398/11/28	29,040	29,040	29,040	29,040	3.00	53	93K	3B
1398/11/27	28,195	28,195	28,195	28,195	3.00	86	257K	7B
1398/11/26	27,374	27,374	27,374	27,374	5.00	64	165K	5B
1398/11/23	26,071	26,071	26,071	26,071	3.00	53	192K	5B
1398/11/21	25,389	24,100	25,389	25,312	2.69	933	4M	110B
1398/11/20	24,657	24,123	24,657	24,650	2.97	363	2M	40B
1398/11/19	24,093	22,947	24,093	23,939	4.33	2,951	8M	194B
1398/11/16	22,946	22,946	22,946	22,946	3.00	61	83K	2B
1398/11/15	22,278	22,278	22,278	22,278	3.00	89	289K	6B
1398/11/14	21,630	21,630	21,630	21,630	3.00	66	131K	3B
1398/11/13	21,000	20,500	21,144	21,000	4.28	570	2M	38B
1398/11/12	20,356	19,180	20,356	20,138	1.89	3,489	15M	312B
1398/11/08	19,764	19,764	19,764	19,764	3.00	179	538K	11B
1398/11/07	19,189	19,189	19,189	19,189	3.00	286	3M	50B
1398/11/06	18,631	18,631	18,631	18,631	5.00	143	1M	21B
1398/11/05	17,744	17,744	17,744	17,744	3.00	195	1M	22B
1398/11/02	17,228	17,228	17,228	17,228	3.00	94	565K	10B
1398/11/01	16,727	16,727	16,727	16,727	3.00	151	2M	35B
1398/10/30	16,240	16,240	16,240	16,240	5.00	67	108K	2B
1398/10/29	15,467	15,467	15,467	15,467	3.00	41	43K	664M
1398/10/28	15,017	15,017	15,017	15,017	3.00	104	624K	9B
1398/10/25	14,580	14,580	14,580	14,580	3.00	86	348K	5B
1398/10/24	14,156	14,156	14,156	14,156	5.00	89	293K	4B
1398/10/23	13,482	13,482	13,482	13,482	2.99	102	2M	22B
1398/10/22	13,090	13,090	13,090	13,090	3.00	43	591K	8B
1398/10/21	12,500	12,500	12,713	12,709	1.97	309	4M	45B
1398/10/18	12,464	12,464	12,464	12,464	(2.0)	12	20K	246M
1398/10/15	12,718	12,718	12,718	12,718	(3.0)	40	64K	809M
1398/10/14	13,111	13,111	13,111	13,111	(3.0)	21	29K	380M
1398/10/11	14,134	13,414	14,134	13,516	(2.26)	604	2M	21B
1398/10/10	14,150	13,765	14,280	13,828	(2.55)	858	3M	37B
1398/10/09	14,196	13,950	14,323	14,190	2.04	1,012	3M	43B
1398/10/08	13,761	13,414	13,952	13,906	2.66	625	2M	30B
1398/10/07	13,461	12,945	13,745	13,546	1.51	1,180	4M	57B
1398/10/04	13,976	13,162	13,976	13,345	(1.65)	885	2M	27B
1398/10/03	13,600	13,234	13,620	13,569	2.61	880	2M	29B
1398/10/02	12,760	12,760	13,432	13,224	1.40	1,487	6M	78B
1398/10/01	13,041	13,041	13,041	13,041	(3.0)	105	436K	6B
1398/09/30	13,900	13,303	13,900	13,444	(1.97)	257	556K	7B
1398/09/27	13,714	13,714	13,714	13,714	3.00	559	2M	34B
1398/09/26	13,315	13,315	13,315	13,315	5.00	255	1M	19B
1398/09/25	12,681	12,681	12,681	12,681	3.00	138	525K	7B
1398/09/24	12,312	12,200	12,312	12,312	2.99	388	1M	16B
1398/09/23	11,975	11,666	11,976	11,954	2.80	565	2M	28B
1398/09/20	11,309	11,100	11,748	11,628	1.95	1,129	2M	27B
1398/09/19	11,414	11,082	11,414	11,406	2.92	789	3M	30B
1398/09/18	10,980	10,980	11,083	11,082	2.98	811	3M	30B
1398/09/17	10,454	10,346	10,967	10,761	0.90	1,321	2M	24B
1398/09/16	10,823	10,300	10,823	10,665	1.49	903	3M	27B
1398/09/13	10,508	10,500	10,508	10,508	3.00	401	881K	9B
1398/09/12	10,010	10,002	10,329	10,202	1.72	540	1M	12B
1398/09/11	10,070	9,899	10,200	10,029	(0.44)	485	1M	12B
1398/09/10	10,100	10,001	10,218	10,073	(0.88)	604	902K	9B
1398/09/09	10,240	10,020	10,240	10,162	1.15	443	652K	7B
1398/09/06	10,330	9,900	10,330	10,046	(1.1)	495	1M	11B
1398/09/05	10,360	10,002	10,360	10,158	(1.37)	387	992K	10B
1398/09/04	10,200	10,121	10,400	10,299	1.58	332	938K	10B
1398/09/03	10,270	10,000	10,270	10,139	(1.29)	424	1M	11B
1398/09/02	10,600	10,232	10,600	10,271	(2.63)	371	624K	6B
1398/08/29	10,919	10,456	10,940	10,548	(1.83)	407	716K	8B
1398/08/28	10,756	10,580	10,756	10,745	2.89	528	4M	42B
1398/08/27	10,300	10,250	10,458	10,443	2.85	177	811K	8B
1398/08/26	10,061	10,061	10,399	10,154	(2.1)	351	2M	16B
1398/08/25	10,520	10,003	10,800	10,372	(1.13)	659	1M	15B
1398/08/22	10,491	10,491	10,491	10,491	(3.0)	66	157K	2B
1398/08/21	10,815	10,815	10,815	10,815	(3.0)	83	103K	1B
1398/08/20	11,610	10,989	11,610	11,149	(1.58)	533	589K	7B
1398/08/19	11,530	10,982	11,530	11,328	3.15	843	1M	12B
1398/08/18	10,982	10,900	10,982	10,982	2.99	219	452K	5B
1398/08/14	10,725	10,413	10,725	10,663	2.40	501	1M	14B
1398/08/13	10,464	10,005	10,464	10,413	2.49	772	2M	16B
1398/08/12	10,192	9,801	10,192	10,160	4.67	631	2M	17B
1398/08/11	9,707	9,707	9,707	9,707	2.99	423	3M	29B
1398/08/08	9,425	9,420	9,425	9,425	2.99	297	2M	18B
1398/08/06	9,000	9,000	9,196	9,151	2.49	349	713K	7B
1398/08/04	8,891	8,884	9,395	8,929	(2.5)	275	448K	4B
1398/08/01	9,500	9,051	9,500	9,158	(1.84)	243	579K	5B
1398/07/30	9,500	9,200	9,500	9,330	0.45	246	296K	3B
1398/07/29	9,070	9,070	9,550	9,288	(0.66)	370	932K	9B
1398/07/28	9,699	9,257	9,699	9,350	(2.02)	389	842K	8B
1398/07/24	9,700	9,477	9,764	9,543	(2.32)	857	2M	19B
1398/07/23	9,770	9,770	9,770	9,770	2.99	107	561K	5B
1398/07/22	9,486	9,486	9,486	9,486	3.00	75	495K	5B
1398/07/21	9,210	9,210	9,210	9,210	3.00	79	389K	4B
1398/07/20	8,942	8,942	8,942	8,942	2.99	31	90K	802M
1398/07/17	8,280	8,230	8,735	8,682	2.37	350	844K	7B
1398/07/16	8,700	8,202	8,700	8,481	0.31	373	971K	8B
1398/07/15	8,439	8,330	8,460	8,455	2.93	226	792K	7B
1398/07/14	8,349	8,213	8,349	8,214	(2.98)	254	561K	5B
1398/07/13	8,465	8,460	8,700	8,466	(2.92)	448	693K	6B
1398/07/10	9,000	8,503	9,000	8,721	(0.5)	352	847K	7B
1398/07/09	8,820	8,669	9,099	8,765	(1.92)	563	1M	10B
1398/07/08	9,330	8,794	9,336	8,937	(1.41)	610	1M	10B
1398/07/07	8,920	8,920	9,371	9,065	(1.41)	526	1M	10B
1398/07/06	9,195	9,195	9,195	9,195	(3.0)	81	88K	805M
1398/07/03	9,477	9,477	9,700	9,479	(2.98)	334	680K	6B
1398/07/02	9,705	9,700	9,998	9,770	(2.54)	252	579K	6B
1398/07/01	9,903	9,903	10,300	10,025	1.23	721	2M	20B
1398/06/31	9,903	9,903	9,903	9,903	0.0	17	52K	520M
1398/06/30	9,903	9,903	9,903	9,903	0.0	13	3K	33M
1398/06/27	9,903	9,903	9,903	9,903	0.0	14	14K	142M
1398/06/26	9,903	9,903	9,999	9,903	(3.0)	271	875K	9B
1398/06/25	10,209	10,209	10,209	10,209	5.94	34	79K	811M
1398/06/13	9,662	9,439	9,662	9,637	2.73	491	1M	12B
1398/06/12	9,300	8,910	9,439	9,381	2.36	608	1M	12B
1398/06/11	9,159	9,159	9,442	9,165	(2.93)	718	2M	22B
1398/06/10	9,442	9,442	9,442	9,442	(3.0)	81	271K	3B
1398/06/09	9,678	9,678	10,400	9,734	(9.48)	495	1M	13B
1398/06/06	10,692	10,692	11,499	10,753	(9.49)	1,669	4M	45B
1398/06/05	10,446	10,446	12,598	11,880	2.36	2,252	5M	59B
1398/06/04	11,606	11,606	11,606	11,606	10.00	616	3M	32B
1398/06/03	10,590	9,910	10,590	10,551	9.59	1,138	5M	58B
1398/06/02	9,628	9,628	9,628	9,628	10.00	54	116K	1B
1398/05/30	8,753	8,753	8,753	8,753	9.99	57	137K	1B
1398/04/29	8,250	7,900	8,250	8,028	2.53	487	1M	10B
1398/04/26	7,507	7,507	8,000	7,830	4.30	406	1M	8B
1398/04/25	7,980	7,347	7,980	7,507	(8.04)	502	948K	7B
1398/04/24	8,539	7,950	8,539	8,163	0.80	427	694K	6B
1398/04/23	8,000	7,860	8,400	8,098	3.22	406	829K	7B
1398/04/22	8,000	7,700	8,000	7,845	1.62	367	583K	5B
1398/04/19	7,997	7,600	7,997	7,720	(2.13)	393	885K	7B
1398/04/18	8,300	7,541	8,300	7,888	(5.59)	387	809K	6B
1398/04/17	8,580	8,150	8,750	8,355	(1.98)	566	1M	9B
1398/04/16	8,875	8,300	8,875	8,524	4.45	717	2M	13B
1398/04/15	7,610	7,610	8,311	8,161	8.01	774	3M	25B
1398/04/12	7,928	7,480	7,928	7,556	(1.88)	348	706K	5B
1398/04/11	7,800	7,500	7,930	7,701	1.65	435	1M	9B
1398/04/10	7,851	7,430	7,851	7,576	(2.62)	250	481K	4B
1398/04/09	7,980	7,505	7,980	7,780	0.61	300	594K	5B
1398/04/05	7,920	7,500	8,180	7,733	(3.24)	406	758K	6B
1398/04/04	8,220	7,830	8,250	7,992	(0.95)	353	725K	6B
1398/04/03	7,900	7,800	8,156	8,069	2.80	591	1M	11B
1398/04/02	8,160	7,600	8,160	7,849	0.19	435	864K	7B
1398/04/01	7,770	7,600	7,933	7,834	5.42	581	2M	13B
1398/03/29	7,708	7,021	7,708	7,431	(0.87)	234	939K	7B
1398/03/28	7,700	7,308	7,700	7,496	(1.41)	290	454K	3B
1398/03/27	7,256	7,256	7,850	7,603	3.51	601	999K	8B
1398/03/26	7,220	7,220	7,590	7,345	1.62	294	534K	4B
1398/03/25	7,499	7,000	7,499	7,228	(2.27)	286	534K	4B
1398/03/22	7,700	7,265	7,700	7,396	0.42	293	428K	3B
1398/03/21	7,699	7,202	7,700	7,365	(1.97)	336	702K	5B
1398/03/20	7,722	7,400	7,860	7,513	(2.71)	457	770K	6B
1398/03/19	7,699	7,411	7,900	7,722	5.29	440	1M	9B
1398/03/18	7,750	7,150	7,750	7,334	(6.62)	564	1M	10B
1398/03/13	8,199	7,300	8,199	7,854	1.24	824	2M	14B
1398/03/12	7,158	6,845	7,989	7,758	6.82	1,752	5M	38B
1398/03/11	7,067	6,825	7,650	7,263	(4.22)	685	2M	12B
1398/03/08	7,940	7,400	7,940	7,583	(5.91)	812	2M	17B
1398/03/07	8,300	7,852	8,600	8,059	(3.6)	1,060	2M	19B
1398/03/05	8,700	8,000	8,700	8,360	(0.21)	743	2M	17B
1398/03/04	8,859	8,016	8,859	8,378	(5.69)	765	1M	12B
1398/03/01	8,799	8,650	9,170	8,883	2.59	993	2M	14B
1398/02/31	8,300	8,300	8,949	8,659	3.76	1,084	2M	20B
1398/02/30	8,300	7,372	8,770	8,345	2.61	1,166	2M	20B
1398/02/29	7,950	7,630	8,236	8,133	8.61	884	3M	26B
1398/02/28	7,280	7,040	7,699	7,488	5.67	837	2M	19B
1398/02/25	7,220	6,850	7,350	7,086	(1.23)	1,124	3M	22B
1398/02/24	7,000	6,946	7,200	7,174	9.59	875	4M	27B
1398/02/23	6,150	6,150	6,662	6,546	8.07	674	3M	18B
1398/02/22	6,142	5,750	6,300	6,057	(0.05)	553	2M	11B
1398/02/21	6,020	5,760	6,141	6,060	8.54	601	3M	19B
1398/02/18	5,000	5,000	5,791	5,583	6.04	454	2M	10B
1398/02/17	5,815	5,235	5,815	5,265	(9.47)	457	2M	13B
1398/02/16	5,800	5,550	6,169	5,816	(4.25)	467	1M	8B
1398/02/15	6,230	5,633	6,392	6,074	3.99	749	2M	14B
1398/02/14	5,812	5,500	6,200	5,841	10.52	828	3M	17B
1398/02/11	5,095	5,095	5,307	5,285	9.53	631	3M	18B
1398/02/10	4,860	4,688	5,000	4,825	2.97	608	3M	13B
1398/02/09	4,770	4,600	4,860	4,686	(3.78)	520	1M	7B
1398/02/08	4,966	4,820	4,966	4,870	(0.04)	336	1M	6B
1398/02/07	5,032	4,800	5,150	4,872	(3.18)	469	2M	9B
1398/02/04	5,150	4,960	5,215	5,032	(2.29)	383	1M	7B
1398/02/03	4,870	4,870	5,249	5,150	2.28	621	2M	11B
1398/02/02	5,101	4,750	5,350	5,035	(0.96)	806	3M	17B
1398/01/31	5,084	5,084	5,084	5,084	10.00	55	571K	3B
1398/01/26	4,800	4,491	4,800	4,622	3.01	602	2M	10B
1398/01/25	4,352	4,240	4,643	4,487	6.30	975	4M	19B
1398/01/24	4,330	4,100	4,538	4,221	(0.68)	585	2M	8B
1398/01/21	4,300	4,150	4,348	4,250	6.04	749	3M	14B
1398/01/20	3,612	3,612	4,055	4,008	8.71	803	4M	16B
1398/01/19	3,600	3,510	3,790	3,687	2.13	384	2M	8B
1398/01/18	3,530	3,502	3,695	3,610	1.89	415	2M	7B
1398/01/17	3,458	3,458	3,599	3,543	1.46	188	838K	3B
1398/01/11	3,549	3,430	3,636	3,492	(1.77)	308	639K	2B
1398/01/10	3,645	3,500	3,779	3,555	(3.16)	455	2M	6B
1398/01/07	3,597	3,597	3,840	3,671	3.88	418	2M	6B
1398/01/06	3,500	3,480	3,570	3,534	3.42	377	1M	4B
1398/01/05	3,333	3,262	3,490	3,417	3.83	268	982K	3B
1397/12/28	3,350	3,225	3,350	3,291	0.24	124	339K	1B
1397/12/27	3,299	3,210	3,350	3,283	1.42	241	611K	2B
1397/12/26	3,208	3,202	3,299	3,237	(0.22)	197	719K	2B
1397/12/25	3,222	3,201	3,290	3,244	0.81	174	971K	3B
1397/12/22	3,250	3,198	3,300	3,218	(0.06)	235	1M	4B
1397/12/21	3,254	3,202	3,254	3,220	(2.69)	196	625K	2B
1397/12/20	3,380	3,250	3,393	3,309	0.27	179	677K	2B
1397/12/19	3,260	3,192	3,399	3,300	2.87	301	2M	5B
1397/12/18	3,330	3,160	3,330	3,208	(2.99)	217	877K	3B
1397/12/15	3,430	3,180	3,430	3,307	(2.85)	467	2M	7B
1397/12/14	3,263	3,159	3,530	3,404	5.65	760	4M	14B
1397/12/13	3,250	3,181	3,325	3,222	(1.26)	217	728K	2B
1397/12/12	3,293	3,127	3,350	3,263	2.71	291	1M	4B
1397/12/11	3,350	3,051	3,350	3,177	(2.93)	224	949K	3B
1397/12/08	3,390	3,210	3,390	3,273	0.06	154	466K	2B
1397/12/07	3,370	3,208	3,370	3,271	(1.68)	153	440K	1B
1397/12/06	3,317	3,300	3,400	3,327	0.64	140	474K	2B
1397/12/05	3,200	3,180	3,400	3,306	2.07	211	878K	3B
1397/12/04	3,311	3,195	3,311	3,239	(4.14)	385	2M	6B
1397/12/01	3,576	3,285	3,576	3,379	(2.06)	162	594K	2B
1397/11/30	3,590	3,389	3,590	3,450	(2.46)	289	1M	4B
1397/11/29	3,654	3,499	3,679	3,537	(0.79)	336	2M	7B
1397/11/28	3,500	3,470	3,700	3,565	(3.96)	523	3M	10B
1397/11/27	3,601	3,404	3,860	3,712	(1.38)	669	3M	11B
1397/11/24	3,750	3,621	3,890	3,764	4.73	875	5M	17B
1397/11/23	3,469	3,412	3,702	3,594	6.77	1,014	9M	33B
1397/11/21	3,260	3,200	3,500	3,366	4.11	381	2M	6B
1397/11/17	3,101	3,085	3,299	3,233	(2.5)	248	2M	5B
1397/11/16	3,351	3,118	3,739	3,316	(2.93)	280	2M	6B
1397/11/06	3,250	3,250	3,440	3,416	3.14	41	514K	2B
1397/11/03	3,310	3,310	3,370	3,312	(2.96)	204	2M	7B
1397/11/01	3,450	3,290	3,450	3,413	3.02	170	2M	9B
1397/10/29	3,370	3,011	3,370	3,313	2.47	161	1M	4B
1397/10/26	3,220	3,220	3,380	3,233	6.28	443	7M	22B
1397/10/24	3,000	3,000	3,201	3,042	5.30	193	3M	10B
1397/10/22	2,889	2,889	2,889	2,889	3.92	101	1M	4B
1397/10/19	2,780	2,780	2,780	2,780	(0.71)	1	679	2M
1397/10/17	2,800	2,800	2,800	2,800	1.08	124	1M	3B
1397/10/15	2,770	2,770	2,770	2,770	0.0	1	1K	3M
1397/10/12	2,760	2,760	2,800	2,770	0.73	64	1M	3B
1397/10/10	2,750	2,750	2,760	2,750	(1.75)	21	223K	614M
1397/10/08	2,800	2,787	2,800	2,799	3.67	33	399K	1B
1397/10/05	2,700	2,700	2,700	2,700	10.20	7	44K	118M
1397/10/03	2,450	2,450	2,450	2,450	0.0	7	22K	53M
1397/09/28	2,450	2,450	2,450	2,450	(6.7)	4	9K	22M
1397/09/26	2,630	2,500	2,630	2,626	(0.15)	24	179K	469M
1397/09/21	2,630	2,630	2,630	2,630	0.0	9	125K	329M
1397/09/17	2,630	2,630	2,630	2,630	0.0	12	85K	225M
1397/09/14	2,630	2,630	2,630	2,630	(4.92)	31	138K	364M
1397/09/12	2,880	2,701	2,880	2,766	(4.62)	10	146K	404M
1397/09/07	2,900	2,900	2,900	2,900	(5.32)	10	53K	153M
1397/09/05	3,080	2,700	3,080	3,063	2.17	30	370K	1B
1397/09/03	2,998	2,998	2,998	2,998	(0.03)	49	755K	2B
1397/08/30	2,999	2,999	2,999	2,999	(0.03)	7	92K	277M
1397/08/28	3,000	3,000	3,000	3,000	(2.94)	4	10K	31M
1397/08/26	3,179	3,000	3,179	3,091	2.66	15	106K	328M
1397/08/23	3,097	3,005	3,097	3,011	(2.9)	15	223K	673M
1397/08/21	3,101	3,097	3,101	3,101	0.0	15	49K	152M
1397/08/19	3,101	3,101	3,101	3,101	(17.94)	213	3M	11B
1397/08/14	3,798	3,450	3,798	3,779	1.23	52	995K	4B
1397/08/07	3,799	3,450	3,799	3,733	6.29	106	2M	8B
1397/08/05	3,500	3,500	3,550	3,512	7.20	59	725K	3B
1397/08/02	3,276	3,275	3,276	3,276	0.80	125	2M	8B
1397/07/30	3,203	3,203	3,260	3,250	3.97	48	1M	4B
1397/07/28	3,104	3,104	3,130	3,126	0.71	27	486K	2B
1397/07/25	3,198	3,001	3,198	3,104	(3.09)	56	521K	2B
1397/07/23	3,203	3,203	3,203	3,203	(10.33)	4	14K	46M
1397/07/21	3,600	3,450	3,600	3,572	15.23	98	2M	7B
1397/07/18	3,100	3,100	3,100	3,100	6.31	31	470K	1B
1397/07/16	2,899	2,899	3,100	2,916	(3.98)	103	2M	5B
1397/07/14	3,050	2,770	3,050	3,037	(14.6)	261	4M	13B
1397/07/11	3,990	3,250	3,990	3,556	(18.81)	22	486K	2B
1397/07/09	4,380	4,380	4,380	4,380	(7.73)	14	96K	419M
1397/07/07	4,800	3,701	4,800	4,747	33.68	265	3M	15B
1397/07/04	3,370	3,370	4,200	3,551	16.24	243	5M	18B
1397/07/02	2,710	2,710	3,071	3,055	13.06	32	373K	1B
1397/06/31	2,411	2,411	2,729	2,702	28.54	17	395K	1B
1397/06/26	2,102	2,102	2,102	2,102	0.72	80	2M	5B
1397/06/21	2,087	2,087	2,087	2,087	5.83	6	16K	34M
1397/06/19	1,887	1,887	2,010	1,972	4.50	18	181K	357M
1397/06/17	1,866	1,866	1,900	1,887	(5.65)	30	309K	584M
1397/06/10	2,000	2,000	2,000	2,000	0.05	7	38K	76M
1397/06/03	1,999	1,999	1,999	1,999	0.0	2	4K	8M
1397/05/29	1,999	1,999	1,999	1,999	(0.05)	2	6K	12M
1397/05/27	2,000	2,000	2,000	2,000	9.17	14	200K	400M
1397/05/22	1,960	1,960	1,960	1,832	0.16	3	6K	11M
1397/04/27	1,854	1,854	1,854	1,854	(2.22)	3	4K	7M
1397/04/23	1,967	1,858	1,967	1,896	(3.61)	4	3K	5M
1397/04/20	1,856	1,856	1,856	1,967	(0.61)	8	25K	46M
1397/04/16	1,979	1,979	1,979	1,979	0.0	1	7K	14M
1397/04/11	1,770	1,770	2,000	1,979	0.25	38	549K	1B
1397/04/09	1,740	1,740	1,740	1,974	(0.8)	6	16K	27M
1397/04/06	1,800	1,800	1,800	1,990	(0.05)	1	2K	3M
1397/04/04	1,890	1,890	1,890	1,991	(0.45)	1	20K	38M
1397/04/02	2,000	2,000	2,000	2,000	(0.74)	15	251K	501M
1397/03/28	2,050	2,000	2,050	2,015	1.21	23	375K	756M
1397/03/23	1,919	1,919	2,000	1,991	3.75	14	280K	558M
1397/03/21	1,800	1,800	2,000	1,919	3.23	38	336K	644M
1397/03/12	1,525	1,525	1,525	1,859	(2.62)	2	33K	50M
1397/03/09	1,599	1,599	1,599	1,909	(1.04)	4	15K	24M
1397/03/07	1,890	1,890	1,890	1,929	(1.88)	24	121K	228M
1397/03/05	1,995	1,601	1,995	1,966	(1.5)	8	42K	76M
1397/03/02	2,000	1,950	2,000	1,996	(0.2)	56	422K	842M
1397/02/31	2,000	2,000	2,000	2,000	105.13	150	1M	3B
1395/11/26	1,000	1,000	1,000	1,000	0.0	2	10	10K