Name: صنایع مس افق کرمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع مس افق کرمان
فافق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,990	14,990	14,990	15,220	(1.49)	144	3M	48B
1405/06/28	15,370	15,310	15,580	15,450	(2.09)	249	5M	75B
1405/06/25	16,540	15,610	16,540	15,780	(1.93)	558	11M	167B
1405/06/24	15,900	15,670	16,210	16,090	2.22	370	6M	96B
1405/06/23	15,800	15,020	15,800	15,740	2.61	837	19M	296B
1405/06/22	15,570	15,570	15,570	15,340	1.46	138	3M	49B
1405/06/21	15,130	14,910	15,130	15,120	2.93	378	11M	166B
1405/06/18	14,690	14,690	14,690	14,690	2.94	139	3M	41B
1405/06/17	14,270	14,270	14,270	14,270	2.96	75	874K	12B
1405/06/16	13,860	13,860	13,860	13,860	2.97	104	2M	32B
1405/06/15	13,460	13,390	13,460	13,460	2.98	309	5M	74B
1405/06/14	13,010	12,810	13,100	13,070	2.75	281	5M	59B
1405/06/11	12,500	12,500	12,990	12,720	(1.24)	482	9M	121B
1405/06/10	13,030	12,290	13,030	12,880	1.74	522	11M	148B
1405/06/09	12,710	12,370	12,710	12,660	2.59	321	7M	89B
1405/06/08	12,250	12,010	12,580	12,340	0.98	1,113	34M	415B
1405/06/07	12,250	12,010	12,580	12,340	0.98	1,113	34M	415B
1405/06/04	12,140	12,080	12,470	12,220	0.91	555	10M	121B
1405/06/03	12,200	12,000	12,200	12,110	1.00	248	4M	48B
1405/06/02	11,990	11,980	12,200	11,990	(2.91)	604	15M	179B
1405/06/01	12,340	12,340	12,890	12,350	(2.91)	622	15M	184B
1405/05/31	12,890	12,330	13,020	12,720	0.55	355	5M	59B
1405/05/28	12,630	12,630	12,970	12,650	(2.84)	482	11M	138B
1405/05/27	13,130	12,980	13,380	13,020	(2.69)	516	10M	129B
1405/05/26	13,100	12,700	13,470	13,380	2.29	782	20M	265B
1405/05/25	13,500	13,070	13,500	13,080	(2.9)	409	9M	118B
1405/05/24	13,860	13,060	13,860	13,470	0.07	758	15M	207B
1405/05/21	13,460	13,250	13,460	13,460	2.98	445	15M	199B
1405/05/20	13,460	13,250	13,460	13,460	2.98	445	15M	199B
1405/05/19	12,990	12,870	13,150	13,070	2.35	339	7M	90B
1405/05/18	12,860	12,120	12,860	12,770	2.24	1,027	31M	394B
1405/05/17	12,490	12,490	12,490	12,490	2.97	57	2M	23B
1405/05/14	12,130	12,130	12,130	12,130	2.97	68	2M	20B
1405/05/13	11,780	11,780	11,780	11,780	2.97	106	3M	33B
1405/05/12	11,780	11,780	11,780	11,780	2.97	106	3M	33B
1405/05/11	11,440	11,400	11,440	11,440	2.97	215	9M	102B
1405/05/10	11,120	10,850	11,130	11,110	2.78	457	12M	134B
1405/05/07	10,840	10,470	10,840	10,810	2.66	253	16M	176B
1405/05/06	10,530	10,530	10,530	10,530	2.93	44	2M	22B
1405/05/05	10,230	10,230	10,230	10,230	2.92	70	4M	36B
1405/05/04	9,940	9,880	9,940	9,940	2.90	322	21M	212B
1405/05/03	9,950	9,640	10,070	9,660	(2.72)	488	35M	340B
1405/04/31	10,340	9,740	10,340	9,930	(1.1)	579	17M	173B
1405/04/15	11,040	11,000	11,280	11,240	2.55	498	10M	113B
1405/04/14	11,040	11,000	11,280	11,240	2.55	498	10M	113B
1405/04/13	11,040	11,000	11,280	11,240	2.55	498	10M	113B
1405/04/10	11,040	11,000	11,280	11,240	2.55	498	10M	113B
1405/04/09	10,870	10,870	11,010	10,960	2.53	292	6M	68B
1405/04/08	10,630	10,630	11,000	10,690	(2.37)	476	11M	114B
1405/04/07	10,950	10,950	10,950	10,950	(2.93)	114	3M	33B
1405/04/06	11,470	10,910	11,470	11,280	0.98	439	7M	76B
1405/04/03	11,170	11,170	11,170	11,170	2.95	199	7M	75B
1405/04/01	10,960	10,630	11,260	10,850	(0.91)	691	19M	206B
1405/03/31	11,250	10,640	11,280	10,950	(0.09)	1,039	33M	356B
1405/03/30	10,960	10,850	10,960	10,960	2.91	981	51M	563B
1405/03/27	10,350	10,350	10,990	10,650	(0.19)	705	21M	226B
1405/03/26	11,060	10,420	11,060	10,670	(0.65)	1,617	62M	662B
1405/03/25	10,740	10,740	10,740	10,740	2.97	135	9M	96B
1405/03/24	10,430	10,340	10,430	10,430	2.96	336	15M	152B
1405/03/23	10,130	10,130	10,130	10,130	2.95	99	7M	74B
1405/03/20	9,840	9,840	9,840	9,840	2.93	251	10M	99B
1405/03/19	9,560	9,560	9,560	9,560	2.91	74	4M	36B
1405/03/18	9,290	9,290	9,490	9,290	(2.93)	545	21M	193B
1405/03/17	9,570	9,570	9,570	9,570	2.90	65	3M	27B
1405/03/16	9,300	9,300	9,300	9,300	2.99	176	10M	89B
1405/03/13	9,030	9,030	9,030	9,030	2.96	77	2M	17B
1405/03/12	8,770	8,770	8,770	8,770	2.93	31	396K	3B
1405/03/11	8,520	8,520	8,520	8,520	2.90	34	958K	8B
1405/03/10	8,280	8,280	8,280	8,280	2.99	7	250K	2B
1405/03/09	8,040	8,040	8,040	8,040	2.94	13	320K	3B
1405/03/06	7,810	7,810	7,810	7,810	2.90	92	5M	39B
1405/03/05	7,810	7,810	7,810	7,810	2.90	92	5M	39B
1405/03/04	7,690	7,690	7,690	7,590	1.61	68	3M	20B
1405/03/03	7,480	7,480	7,480	7,410	1.93	47	3M	23B
1405/03/02	7,270	7,270	7,270	7,270	2.97	238	18M	132B
1405/02/30	7,190	6,810	7,230	7,060	0.57	930	46M	322B
1405/02/29	6,810	6,810	7,230	7,020	0.0	1,272	55M	385B
1404/12/09	7,230	6,810	7,230	6,990	(0.43)	41	782K	5B
1404/12/06	6,910	6,910	7,230	7,020	(1.4)	176	3M	24B
1404/12/05	7,130	7,120	7,130	7,120	(3.0)	99	5M	39B
1404/12/04	7,420	7,200	7,540	7,340	(1.08)	174	3M	26B
1404/12/03	7,420	7,420	7,420	7,420	(2.88)	70	2M	16B
1404/12/02	7,640	7,640	7,640	7,640	(2.92)	15	834K	6B
1404/11/29	8,170	7,710	8,170	7,870	(0.88)	157	4M	30B
1404/11/28	7,900	7,610	8,020	7,940	1.93	151	4M	31B
1404/11/27	7,790	7,790	7,850	7,790	(2.99)	167	6M	44B
1404/11/26	8,030	8,030	8,030	8,030	(2.9)	31	2M	19B
1404/11/25	8,320	8,080	8,490	8,270	(0.6)	190	4M	31B
1404/11/21	8,320	8,320	8,560	8,320	(2.92)	175	10M	84B
1404/11/20	8,850	8,360	8,850	8,570	(0.46)	111	6M	48B
1404/11/19	8,700	8,350	8,700	8,610	1.89	255	8M	73B
1404/11/18	8,450	8,450	8,450	8,450	2.92	60	2M	16B
1404/11/14	8,240	8,010	8,250	8,210	2.50	460	19M	159B
1404/11/13	8,110	7,780	8,110	8,010	1.65	317	10M	76B
1404/11/12	7,850	7,850	8,190	7,880	(2.6)	590	24M	189B
1404/11/11	8,090	8,090	8,090	8,090	(3.0)	308	24M	192B
1404/11/08	8,340	8,340	8,340	8,340	(2.91)	81	3M	27B
1404/11/07	8,590	8,590	8,590	8,590	(2.94)	121	11M	93B
1404/11/06	8,850	8,850	8,850	8,850	(2.96)	147	16M	138B
1404/11/05	9,120	9,120	9,120	9,120	(2.98)	184	27M	242B
1404/11/04	9,560	9,260	9,560	9,400	(1.47)	166	8M	73B
1404/11/01	9,540	9,400	9,540	9,540	2.91	337	15M	143B
1404/10/30	9,290	8,910	9,300	9,270	2.66	600	31M	289B
1404/10/29	9,030	8,910	9,030	9,030	2.96	815	59M	531B
1404/10/28	8,770	8,730	8,770	8,770	2.93	973	74M	647B
1404/10/24	8,550	8,260	8,750	8,520	0.12	1,418	61M	519B
1404/10/23	8,510	8,300	8,510	8,510	2.90	1,201	49M	421B
1404/10/22	8,250	8,250	8,270	8,270	2.99	112	4M	35B
1404/10/21	7,800	7,790	8,050	8,030	2.69	393	9M	75B
1404/10/20	7,610	7,610	8,070	7,820	(0.26)	551	19M	148B
1404/10/17	7,960	7,690	7,960	7,840	1.42	588	20M	154B
1404/10/16	7,730	7,720	7,730	7,730	2.93	137	6M	43B
1404/10/15	7,640	7,410	7,660	7,510	0.67	653	14M	108B
1404/10/14	7,500	7,460	7,510	7,460	(2.99)	197	8M	61B
1404/10/10	7,650	7,650	7,970	7,690	(2.41)	500	20M	152B
1404/10/09	7,680	7,680	7,680	7,880	(0.38)	42	872K	7B
1404/10/08	8,060	7,750	8,060	7,910	0.51	444	14M	112B
1404/10/07	8,050	7,700	8,050	7,870	0.38	349	9M	73B
1404/10/06	7,860	7,740	7,880	7,840	2.35	439	14M	112B
1404/10/03	7,560	7,560	7,710	7,660	2.27	463	17M	134B
1404/10/02	7,550	7,290	7,570	7,490	(0.27)	433	21M	161B
1404/10/01	7,520	7,350	7,570	7,510	2.18	234	6M	45B
1404/09/30	7,320	7,250	7,520	7,350	0.55	256	7M	51B
1404/09/29	7,210	7,160	7,350	7,310	2.38	281	10M	72B
1404/09/26	7,090	7,020	7,280	7,140	(1.11)	179	8M	54B
1404/09/25	7,390	7,110	7,390	7,220	(0.96)	323	9M	67B
1404/09/24	7,430	7,200	7,450	7,290	0.14	207	5M	33B
1404/09/23	7,400	7,180	7,400	7,280	(0.14)	123	2M	14B
1404/09/22	7,150	7,150	7,300	7,290	2.82	174	7M	53B
1404/09/19	7,140	7,010	7,180	7,090	(0.14)	139	5M	32B
1404/09/18	7,150	6,990	7,270	7,100	0.28	114	3M	20B
1404/09/17	6,980	6,890	7,150	7,080	0.14	184	3M	22B
1404/09/16	7,270	6,980	7,300	7,070	(1.67)	254	10M	68B
1404/09/15	7,240	7,060	7,270	7,190	1.84	243	8M	56B
1404/09/12	7,180	6,930	7,230	7,060	(0.56)	272	4M	29B
1404/09/11	7,020	7,020	7,150	7,100	2.16	126	3M	23B
1404/09/10	7,040	6,840	7,050	6,950	0.72	180	5M	34B
1404/09/09	6,840	6,800	6,930	6,900	2.53	242	6M	40B
1404/09/08	6,620	6,620	6,730	6,730	2.91	343	19M	128B
1404/09/05	6,490	6,440	6,610	6,540	0.0	130	6M	39B
1404/09/04	6,560	6,390	6,620	6,540	(0.3)	304	12M	77B
1404/09/02	6,560	6,560	6,560	6,560	2.98	152	11M	75B
1404/09/01	6,370	6,370	6,370	6,370	2.91	46	2M	12B
1404/08/28	6,190	6,190	6,190	6,190	3.00	35	2M	11B
1404/08/27	6,090	5,950	6,200	6,010	(1.96)	260	13M	80B
1404/08/26	6,130	6,070	6,230	6,130	0.16	80	2M	14B
1404/08/25	6,080	6,040	6,250	6,120	0.49	83	3M	20B
1404/08/24	6,120	6,020	6,190	6,090	(0.16)	50	2M	9B
1404/08/21	5,810	5,810	6,140	6,100	2.18	154	6M	39B
1404/08/20	6,060	5,910	6,060	5,970	(1.97)	113	4M	25B
1404/08/19	6,090	6,090	6,100	6,090	(2.87)	89	3M	20B
1404/08/18	6,300	6,270	6,300	6,270	(2.94)	66	2M	11B
1404/08/17	6,500	6,300	6,600	6,460	0.78	83	3M	17B
1404/08/14	6,250	6,240	6,430	6,410	(0.31)	79	2M	15B
1404/08/13	6,620	6,330	6,620	6,430	(1.38)	106	3M	22B
1404/08/12	6,350	6,350	6,580	6,520	2.03	205	11M	72B
1404/08/11	6,390	6,390	6,500	6,390	(2.89)	164	8M	49B
1404/08/10	6,810	6,470	6,810	6,580	(1.2)	123	4M	28B
1404/08/07	6,700	6,550	6,700	6,660	2.30	157	6M	39B
1404/08/06	6,270	6,270	6,540	6,510	2.52	201	9M	61B
1404/08/05	6,240	6,020	6,380	6,350	2.42	346	15M	95B
1404/08/04	6,200	6,110	6,200	6,200	2.99	228	11M	68B
1404/08/03	6,020	6,020	6,020	6,020	2.91	65	2M	14B
1404/07/30	5,840	5,840	5,850	5,850	2.99	84	5M	28B
1404/07/29	5,600	5,550	5,890	5,680	(0.7)	194	6M	33B
1404/07/28	5,610	5,610	5,810	5,720	(1.04)	105	5M	26B
1404/07/27	6,080	5,750	6,080	5,780	(2.36)	125	4M	25B
1404/07/26	5,760	5,760	5,930	5,920	2.78	61	3M	18B
1404/07/23	5,800	5,760	5,800	5,760	(2.87)	80	3M	19B
1404/07/22	5,920	5,820	6,100	5,930	(1.0)	117	3M	20B
1404/07/21	6,070	5,790	6,070	5,990	1.53	270	8M	47B
1404/07/20	5,800	5,760	5,910	5,900	2.79	152	6M	38B
1404/07/19	5,590	5,550	5,760	5,740	2.50	180	8M	43B
1404/07/16	5,810	5,600	5,810	5,600	(2.95)	270	11M	61B
1404/07/15	5,740	5,680	5,820	5,770	1.94	229	6M	33B
1404/07/14	5,850	5,610	5,880	5,660	(2.08)	561	33M	188B
1404/07/13	5,820	5,700	5,900	5,780	0.52	196	6M	35B
1404/07/12	5,690	5,690	5,750	5,750	2.86	297	20M	117B
1404/07/09	5,720	5,580	5,820	5,590	(2.78)	329	15M	81B
1404/07/08	5,750	5,730	5,760	5,750	2.68	549	34M	194B
1404/07/07	5,610	5,400	5,610	5,600	2.75	578	28M	156B
1404/07/06	5,450	5,450	5,450	5,450	2.83	60	4M	22B
1404/07/05	5,290	5,250	5,300	5,300	2.91	272	17M	89B
1404/07/02	4,900	4,900	5,190	5,150	2.18	357	12M	61B
1404/07/01	5,040	4,770	5,050	5,040	2.65	288	19M	98B
1404/06/31	4,700	4,700	4,910	4,910	2.94	258	17M	85B
1404/06/30	4,760	4,760	4,900	4,770	(2.65)	251	18M	84B
1404/06/29	4,900	4,900	4,900	4,900	(2.97)	43	4M	19B
1404/06/26	5,060	5,050	5,100	5,050	(2.88)	165	8M	43B
1404/06/25	5,300	5,180	5,300	5,200	(2.44)	87	4M	18B
1404/06/24	5,360	5,200	5,360	5,330	2.30	606	29M	157B
1404/06/23	5,110	5,110	5,210	5,210	2.96	504	32M	167B
1404/06/22	5,210	5,030	5,210	5,060	(2.32)	259	11M	57B
1404/06/18	5,180	5,080	5,180	5,180	2.98	512	26M	135B
1404/06/17	5,030	5,030	5,030	5,030	2.86	169	9M	47B
1404/06/16	4,850	4,850	5,100	4,890	(2.2)	631	38M	187B
1404/06/15	5,000	5,000	5,000	5,000	(2.91)	96	6M	29B
1404/06/12	5,150	5,150	5,150	5,150	(2.83)	74	5M	26B
1404/06/11	5,180	5,180	5,180	5,300	(0.56)	22	860K	4B
1404/06/09	5,180	5,180	5,180	5,330	0.0	5	69K	359M
1404/06/08	5,180	5,180	5,180	5,330	(0.19)	8	312K	2B
1404/06/05	5,190	5,190	5,190	5,340	(0.19)	13	297K	2B
1404/06/04	5,350	5,350	5,350	5,350	(4.97)	5	60K	321M
1404/06/03	5,470	5,470	5,470	5,630	0.0	2	23K	127M
1404/06/01	5,480	5,480	5,480	5,630	(0.18)	5	185K	1B
1404/05/29	5,480	5,480	5,480	5,640	0.0	5	39K	214M
1404/05/28	5,490	5,490	5,490	5,640	(0.18)	11	264K	1B
1404/05/27	5,500	5,500	5,500	5,650	(0.18)	6	173K	949M
1404/05/26	5,510	5,510	5,510	5,660	(0.35)	19	452K	2B
1404/05/25	5,520	5,520	5,520	5,680	(0.18)	4	151K	832M
1404/05/22	5,520	5,520	5,520	5,690	0.0	5	48K	266M
1404/05/21	5,530	5,530	5,530	5,690	(0.18)	7	97K	537M
1404/05/20	5,700	5,700	5,700	5,700	(2.9)	52	3M	20B
1404/05/19	5,870	5,870	5,870	5,870	(2.98)	55	3M	19B
1404/05/18	6,050	6,050	6,050	6,050	(4.87)	14	159K	961M
1404/05/15	6,170	6,170	6,170	6,360	0.0	2	11K	69M
1404/05/13	6,170	6,170	6,170	6,360	0.0	1	8K	50M
1404/05/12	6,190	6,190	6,190	6,360	(0.31)	11	288K	2B
1404/05/11	6,200	6,200	6,200	6,380	(0.16)	12	233K	1B
1404/05/08	6,200	6,200	6,200	6,390	0.0	3	26K	163M
1404/04/24	6,960	6,960	6,960	7,090	(1.12)	26	1M	7B
1404/04/23	6,970	6,970	6,970	7,170	(0.14)	11	86K	602M
1404/04/22	6,980	6,980	6,980	7,180	(0.14)	11	195K	1B
1404/04/21	6,990	6,990	6,990	7,190	(0.14)	6	67K	470M
1404/04/18	7,200	7,200	7,200	7,200	(2.96)	108	10M	72B
1404/04/16	7,210	7,210	7,210	7,420	(0.13)	6	107K	772M
1404/04/11	7,230	7,230	7,230	7,430	(0.27)	13	303K	2B
1404/04/10	7,280	7,280	7,280	7,450	(0.67)	14	657K	5B
1404/04/09	7,290	7,290	7,290	7,500	(0.13)	2	105K	764M
1404/04/08	7,310	7,310	7,310	7,510	(0.27)	1	200K	1B
1404/04/07	7,380	7,380	7,380	7,530	(0.92)	7	876K	6B
1404/03/21	7,580	7,580	7,580	7,600	(2.69)	56	3M	20B
1404/03/20	7,710	7,710	7,710	7,810	(1.64)	47	2M	12B
1404/03/19	8,170	7,840	8,170	7,940	(1.73)	158	10M	83B
1404/03/18	7,800	7,800	8,260	8,080	0.50	477	9M	71B
1404/03/17	8,050	8,040	8,050	8,040	(2.9)	327	4M	32B
1404/03/13	8,460	8,250	8,600	8,280	(2.59)	219	8M	70B
1404/03/12	8,490	8,380	8,730	8,500	(0.12)	129	3M	27B
1404/03/11	8,650	8,400	8,650	8,510	(1.62)	149	3M	26B
1404/03/10	8,890	8,400	8,890	8,650	0.0	148	4M	33B
1404/03/07	8,450	8,420	8,660	8,650	2.85	185	6M	50B
1404/03/06	8,470	8,320	8,470	8,410	2.19	125	3M	25B
1404/03/05	8,240	7,860	8,300	8,230	2.11	275	11M	93B
1404/03/04	8,090	7,960	8,210	8,060	1.00	155	7M	58B
1404/03/03	8,030	7,840	8,070	7,980	1.79	91	3M	24B
1404/02/31	7,460	7,460	7,920	7,840	1.95	195	5M	41B
1404/02/30	7,880	7,650	7,920	7,690	(2.41)	239	12M	95B
1404/02/29	7,980	7,740	8,190	7,880	(1.13)	353	11M	86B
1404/02/28	7,800	7,800	7,980	7,970	2.84	231	9M	71B
1404/02/27	7,700	7,600	7,750	7,750	2.92	241	11M	89B
1404/02/24	7,720	7,430	7,720	7,530	(1.57)	314	11M	86B
1404/02/23	7,780	7,420	7,780	7,650	1.19	276	9M	68B
1404/02/22	7,700	7,700	7,700	7,560	1.07	26	1M	8B
1404/02/15	7,280	7,280	7,490	7,480	2.75	114	5M	34B
1404/02/14	7,260	7,260	7,480	7,280	(2.67)	241	11M	77B
1404/02/13	7,480	7,480	7,630	7,480	(2.98)	101	3M	24B
1404/02/10	7,730	7,500	7,730	7,710	2.66	509	26M	197B
1404/02/09	7,520	7,520	7,520	7,510	2.74	43	3M	21B
1404/02/08	7,310	7,310	7,310	7,310	2.96	174	14M	103B
1404/02/07	7,100	7,100	7,100	7,100	2.90	43	3M	21B
1404/02/06	6,940	6,940	6,940	6,900	2.37	59	2M	17B
1404/02/03	6,730	6,620	6,740	6,740	2.90	149	9M	62B
1404/02/02	6,500	6,470	6,790	6,550	(1.65)	342	13M	84B
1404/02/01	6,650	6,650	6,720	6,660	(2.77)	134	4M	29B
1404/01/27	6,850	6,770	6,900	6,850	(1.72)	94	2M	13B
1404/01/26	7,120	6,920	7,120	6,970	(2.24)	137	2M	17B
1404/01/25	7,270	6,930	7,350	7,130	(0.14)	349	12M	84B
1404/01/24	7,140	7,050	7,160	7,140	2.59	369	13M	96B
1404/01/23	7,040	6,920	7,040	6,960	(2.38)	248	7M	45B
1404/01/20	7,230	7,070	7,490	7,130	(2.06)	223	8M	56B
1404/01/19	7,310	7,220	7,660	7,280	(2.15)	731	23M	167B
1404/01/18	7,440	7,440	7,440	7,440	(3.0)	177	11M	83B
1404/01/17	7,770	7,350	7,770	7,670	1.59	168	4M	30B
1404/01/16	7,350	7,250	7,690	7,550	1.07	254	8M	61B
1404/01/10	7,650	7,430	7,800	7,470	(2.35)	196	4M	31B
1404/01/09	7,860	7,650	7,860	7,650	0.0	18	71K	549M
1403/12/27	7,530	7,530	7,530	7,650	(1.42)	35	1M	10B
1403/12/26	7,620	7,620	7,620	7,760	(1.15)	34	1M	9B
1403/12/25	8,000	7,660	8,080	7,850	(0.51)	197	5M	40B
1403/12/22	7,760	7,760	7,760	7,890	(1.38)	36	1M	10B
1403/12/21	8,090	7,840	8,090	8,000	(0.99)	46	1M	8B
1403/12/20	8,300	7,890	8,370	8,080	(0.62)	200	6M	49B
1403/12/19	8,400	8,100	8,530	8,130	(2.63)	231	12M	96B
1403/12/18	8,460	8,190	8,460	8,350	(1.07)	59	1M	10B
1403/12/15	8,140	8,140	8,610	8,440	0.60	200	7M	63B
1403/12/14	8,050	8,050	8,510	8,390	1.45	251	8M	68B
1403/12/13	8,500	8,250	8,520	8,270	(2.71)	128	3M	26B
1403/12/12	8,310	8,310	8,550	8,500	2.29	360	9M	72B
1403/12/11	8,220	8,200	8,330	8,310	2.72	224	5M	39B
1403/12/08	7,890	7,860	8,250	8,090	(0.12)	243	6M	46B
1403/12/07	8,140	7,940	8,180	8,100	1.89	298	10M	80B
1403/12/06	7,810	7,810	7,950	7,950	2.98	189	13M	102B
1403/12/05	7,510	7,510	7,730	7,720	2.80	187	8M	63B
1403/12/04	7,670	7,440	7,670	7,510	(2.09)	163	6M	47B
1403/12/01	7,340	7,340	7,750	7,670	1.72	126	4M	30B
1403/11/30	7,570	7,390	7,590	7,540	2.31	141	5M	36B
1403/11/29	7,360	7,360	7,550	7,370	(2.77)	287	13M	94B
1403/11/28	7,360	7,360	7,360	7,580	0.0	9	60K	442M
1403/11/27	7,380	7,370	7,380	7,580	(0.13)	10	119K	878M
1403/11/23	7,480	7,410	7,660	7,590	2.02	311	6M	48B
1403/11/21	7,460	7,300	7,460	7,440	2.62	269	8M	59B
1403/11/17	7,290	7,100	7,380	7,250	1.12	116	3M	18B
1403/11/16	7,180	7,100	7,180	7,170	2.72	264	7M	51B
1403/11/15	6,980	6,980	6,980	6,980	2.95	57	3M	22B
1403/11/14	6,550	6,550	6,880	6,780	1.50	90	2M	11B
1403/11/13	6,610	6,570	6,740	6,680	(0.89)	71	1M	10B
1403/11/10	6,850	6,710	6,850	6,740	(2.46)	111	3M	18B
1403/11/08	7,000	6,870	7,100	6,910	(2.4)	160	4M	25B
1403/11/07	7,010	6,950	7,190	7,080	1.29	194	4M	32B
1403/11/06	7,000	6,820	7,010	6,990	2.64	152	4M	25B
1403/11/03	6,710	6,710	6,810	6,810	2.87	213	11M	76B
1403/11/02	6,710	6,520	6,800	6,620	(1.19)	194	6M	39B
1403/11/01	6,840	6,530	6,870	6,700	0.45	159	4M	27B
1403/10/30	6,620	6,620	6,880	6,670	(2.2)	230	6M	38B
1403/10/29	6,940	6,740	6,940	6,820	(1.73)	67	2M	13B
1403/10/26	7,030	6,860	7,060	6,940	(0.14)	153	2M	16B
1403/10/24	6,920	6,920	7,090	6,950	(2.52)	292	6M	43B
1403/10/23	7,120	7,120	7,130	7,130	(2.73)	78	3M	19B
1403/10/22	7,430	7,320	7,450	7,330	(2.79)	106	3M	21B
1403/10/19	7,550	7,430	7,710	7,540	(0.13)	210	4M	34B
1403/10/18	7,420	7,230	7,600	7,550	2.30	385	13M	100B
1403/10/17	7,400	7,280	7,640	7,380	(1.6)	350	7M	55B
1403/10/16	7,480	7,480	7,850	7,500	(2.72)	618	22M	164B
1403/10/15	7,710	7,710	7,710	7,710	(2.9)	229	14M	106B
1403/10/12	8,060	7,610	8,070	7,940	1.28	727	31M	242B
1403/10/11	7,840	7,830	7,840	7,840	2.89	202	6M	43B
1403/10/10	7,620	7,610	7,620	7,620	2.97	350	10M	80B
1403/10/09	7,420	7,010	7,430	7,400	2.49	507	25M	184B
1403/10/08	7,220	7,060	7,230	7,220	2.85	319	16M	118B
1403/10/05	7,030	7,000	7,030	7,020	2.78	637	37M	262B
1403/10/04	6,820	6,820	6,830	6,830	2.86	92	4M	26B
1403/10/03	6,640	6,620	6,640	6,640	2.95	134	4M	26B
1403/10/02	6,450	6,400	6,450	6,450	2.87	183	6M	38B
1403/10/01	6,310	6,300	6,310	6,270	2.28	73	2M	16B
1403/09/28	6,010	5,870	6,200	6,130	1.83	150	4M	27B
1403/09/27	6,110	5,780	6,120	6,020	1.18	323	9M	52B
1403/09/26	5,950	5,860	5,950	5,950	2.94	198	9M	53B
1403/09/25	5,840	5,840	5,840	5,780	1.94	32	2M	13B
1403/09/24	5,740	5,740	5,740	5,670	1.61	35	2M	12B
1403/09/21	5,690	5,690	5,690	5,580	0.90	19	1M	7B
1403/09/20	5,630	5,630	5,630	5,530	1.10	34	1M	7B
1403/09/19	5,590	5,590	5,590	5,470	0.74	28	964K	5B
1403/09/18	5,510	5,510	5,510	5,430	1.50	35	2M	10B
1403/09/17	5,380	5,380	5,380	5,350	2.29	56	3M	16B
1403/09/14	5,320	5,320	5,320	5,230	1.16	36	2M	8B
1403/09/13	5,290	5,290	5,290	5,170	0.58	17	921K	5B
1403/09/12	5,250	5,250	5,250	5,140	0.78	18	1M	5B
1403/09/11	4,960	4,950	5,170	5,100	1.59	56	2M	11B
1403/09/10	4,900	4,890	5,110	5,020	(0.22)	32	815K	4B
1403/09/07	4,876	4,876	5,089	5,031	1.82	125	5M	24B
1403/09/06	5,139	4,869	5,139	4,941	(1.55)	160	4M	17B
1403/09/05	5,038	4,927	5,073	5,019	1.89	152	6M	29B
1403/09/04	4,890	4,861	5,030	4,926	0.74	226	7M	35B
1403/09/03	4,850	4,777	4,970	4,890	(0.65)	131	3M	16B
1403/08/30	4,810	4,810	5,000	4,922	(0.1)	82	2M	10B
1403/08/29	5,045	4,800	5,045	4,927	0.14	169	4M	17B
1403/08/28	4,953	4,690	4,953	4,920	2.31	436	12M	57B
1403/08/27	4,818	4,818	4,818	4,809	2.80	56	4M	20B
1403/08/26	4,688	4,688	4,688	4,678	2.77	65	4M	19B
1403/08/23	4,644	4,644	4,644	4,552	0.95	38	1M	7B
1403/08/22	4,598	4,598	4,598	4,509	0.99	28	2M	7B
1403/08/20	4,524	4,460	4,524	4,465	1.64	49	3M	12B
1403/08/19	4,300	4,300	4,427	4,393	2.19	69	3M	15B
1403/08/16	4,308	4,179	4,376	4,299	(0.21)	110	2M	7B
1403/08/15	4,418	4,302	4,418	4,308	0.23	66	1M	5B
1403/08/14	4,380	4,273	4,395	4,298	0.59	104	2M	11B
1403/08/13	4,277	4,150	4,277	4,273	2.89	234	10M	42B
1403/08/12	4,265	4,265	4,265	4,153	0.29	19	451K	2B
1403/08/09	4,246	4,246	4,246	4,141	0.44	39	725K	3B
1403/08/08	4,217	4,217	4,217	4,123	0.68	44	1M	5B
1403/08/07	4,192	4,192	4,192	4,095	0.61	16	1M	4B
1403/08/06	4,161	4,161	4,161	4,070	0.74	17	1M	5B
1403/08/05	4,136	4,136	4,137	4,040	0.57	19	958K	4B
1403/08/02	3,977	3,977	3,978	4,017	(2.0)	70	3M	13B
1403/08/01	4,200	4,002	4,234	4,099	(0.63)	70	2M	7B
1403/07/30	4,100	4,100	4,250	4,125	(1.32)	74	4M	15B
1403/07/29	4,200	4,146	4,350	4,180	(2.2)	124	4M	16B
1403/07/28	4,338	4,110	4,338	4,274	1.47	136	6M	24B
1403/07/25	4,130	4,130	4,275	4,212	1.47	49	2M	10B
1403/07/24	4,150	4,150	4,189	4,151	(2.97)	148	9M	36B
1403/07/23	4,262	4,261	4,300	4,278	(2.6)	96	4M	17B
1403/07/17	4,409	4,386	4,409	4,392	0.60	78	3M	13B
1403/07/16	4,325	4,325	4,389	4,366	0.46	73	2M	10B
1403/07/15	4,415	4,329	4,415	4,346	(0.59)	143	5M	20B
1403/07/14	4,380	4,318	4,380	4,372	0.81	119	4M	18B
1403/07/11	4,336	4,336	4,396	4,337	(0.96)	178	9M	37B
1403/07/10	4,339	4,339	4,405	4,379	0.39	66	3M	11B
1403/07/08	4,306	4,306	4,374	4,362	0.72	112	5M	21B
1403/07/07	4,261	4,261	4,347	4,331	0.63	443	20M	85B
1403/07/04	4,317	4,310	4,317	4,304	2.67	115	5M	20B
1403/07/03	4,192	4,192	4,192	4,192	3.00	134	7M	30B
1403/07/02	4,090	4,090	4,090	4,070	2.49	52	4M	17B
1403/07/01	4,084	4,084	4,084	3,971	0.13	8	223K	911M
1403/06/28	4,045	4,045	4,045	3,966	0.97	33	2M	7B
1403/06/27	4,024	4,024	4,024	3,928	0.54	16	911K	4B
1403/06/26	3,975	3,975	3,975	3,907	1.22	34	2M	8B
1403/06/06	5,360	5,360	5,450	5,450	1.87	111	6M	31B
1403/06/05	5,350	5,330	5,350	5,350	1.90	152	7M	36B
1403/06/03	5,260	5,260	5,330	5,250	0.36	50	731K	4B
1403/05/31	5,200	5,171	5,307	5,231	0.54	64	2M	9B
1403/05/30	5,140	5,140	5,284	5,203	0.42	80	2M	12B
1403/05/29	5,188	5,150	5,189	5,181	1.83	109	5M	25B
1403/05/28	5,056	5,056	5,156	5,088	0.65	22	1M	7B
1403/05/27	5,062	5,000	5,062	5,055	1.85	120	4M	22B
1403/05/24	4,912	4,912	5,010	4,963	0.04	46	1M	7B
1403/05/23	4,913	4,913	4,913	4,961	(0.02)	4	123K	606M
1403/05/22	5,000	4,921	5,010	4,962	(0.16)	42	824K	4B
1403/05/21	5,004	4,968	5,004	4,970	0.30	54	1M	6B
1403/05/20	4,902	4,902	4,999	4,955	0.10	108	4M	20B
1403/05/10	4,930	4,930	5,080	4,950	(2.56)	101	5M	27B
1403/05/09	5,060	5,040	5,250	5,080	(2.12)	67	2M	8B
1403/05/08	5,300	5,170	5,300	5,190	(2.26)	69	3M	16B
1403/05/06	5,440	5,220	5,440	5,310	(0.19)	28	643K	3B
1403/05/03	5,300	5,290	5,500	5,320	(1.66)	65	1M	7B
1403/05/02	5,350	5,350	5,410	5,410	2.85	78	2M	12B
1403/05/01	5,300	5,200	5,310	5,260	(1.5)	109	2M	11B
1403/04/31	5,410	5,310	5,410	5,340	(2.2)	50	943K	5B
1403/04/30	5,460	5,410	5,640	5,460	(1.8)	37	784K	4B
1403/04/27	5,600	5,470	5,670	5,560	(0.54)	43	1M	8B
1403/04/24	5,750	5,520	5,750	5,590	(1.58)	98	1M	6B
1403/04/23	5,830	5,610	5,830	5,680	(1.56)	99	5M	29B
1403/04/20	5,880	5,660	5,880	5,770	(0.17)	61	2M	9B
1403/04/19	5,790	5,670	5,790	5,780	2.66	350	12M	70B
1403/04/18	5,630	5,630	5,630	5,630	2.93	20	1M	8B
1403/04/17	5,470	5,470	5,470	5,470	2.82	13	1M	6B
1403/04/06	6,110	6,060	6,130	6,120	1.83	148	4M	24B
1403/04/04	6,000	6,000	6,010	6,010	1.86	96	4M	26B
1403/04/03	5,900	5,880	5,910	5,900	1.72	70	3M	18B
1403/04/02	5,760	5,760	5,800	5,800	1.93	103	3M	16B
1403/03/30	5,690	5,550	5,700	5,690	1.79	63	2M	11B
1403/03/29	5,650	5,500	5,650	5,590	0.90	99	3M	16B
1403/03/27	5,430	5,410	5,630	5,540	0.36	106	5M	28B
1403/03/26	5,540	5,520	5,540	5,520	(1.95)	18	1M	7B
1403/03/23	5,790	5,600	5,810	5,630	(1.4)	128	5M	26B
1403/03/22	5,730	5,710	5,730	5,710	(1.89)	60	2M	10B
1403/03/21	5,800	5,670	5,860	5,820	1.22	62	2M	13B
1403/03/20	5,750	5,680	5,840	5,750	(0.69)	80	2M	12B
1403/03/19	5,790	5,790	5,790	5,790	(1.86)	20	768K	4B
1403/03/16	6,100	5,880	6,100	5,900	(1.67)	35	2M	10B
1403/03/13	6,000	5,990	6,090	6,000	0.0	51	2M	10B
1403/03/12	6,010	5,900	6,010	6,000	1.69	169	6M	37B
1403/03/09	5,900	5,900	5,900	5,900	1.90	11	724K	4B
1403/03/08	5,790	5,790	5,790	5,790	1.94	28	1M	6B
1403/03/07	5,550	5,550	5,770	5,680	0.35	103	2M	13B
1403/03/06	5,660	5,660	5,660	5,660	(1.91)	65	3M	16B
1403/03/05	5,880	5,660	5,880	5,770	0.0	61	2M	12B
1403/03/01	5,610	5,610	5,810	5,770	1.23	44	1M	7B
1403/02/30	5,710	5,700	5,710	5,700	(2.9)	167	10M	56B
1403/02/29	6,000	5,810	6,000	5,870	(1.84)	81	3M	19B
1403/02/26	6,040	5,880	6,050	5,980	1.70	119	5M	31B
1403/02/25	5,770	5,770	6,040	5,880	(0.84)	60	2M	12B
1403/02/24	6,090	5,910	6,090	5,930	(2.63)	174	8M	46B
1403/02/23	6,160	6,050	6,400	6,090	(2.25)	169	5M	27B
1403/02/22	6,390	6,100	6,410	6,230	(0.16)	127	2M	14B
1403/02/19	6,290	6,190	6,410	6,240	(2.19)	141	3M	18B
1403/02/18	6,470	6,270	6,470	6,380	(1.24)	119	2M	14B
1403/02/17	6,470	6,290	6,470	6,460	2.70	409	23M	150B
1403/02/16	6,280	6,200	6,330	6,290	2.28	187	4M	28B
1403/02/12	6,170	6,120	6,220	6,150	(1.91)	76	2M	11B
1403/02/11	6,340	6,130	6,410	6,270	(0.63)	245	4M	26B
1403/02/10	6,330	6,290	6,470	6,310	(2.62)	274	7M	41B
1403/02/09	6,580	6,200	6,580	6,480	1.41	1,007	42M	273B
1403/02/08	6,390	6,390	6,390	6,390	2.90	27	612K	4B
1403/02/05	6,210	6,210	6,210	6,210	2.99	14	561K	3B
1403/02/04	6,030	6,030	6,030	6,030	2.90	26	855K	5B
1403/02/03	5,550	5,550	5,870	5,860	2.81	173	9M	53B
1403/02/02	5,560	5,560	5,770	5,700	0.88	60	1M	8B
1403/02/01	5,670	5,570	5,680	5,650	2.36	75	2M	10B
1403/01/29	5,550	5,500	5,550	5,520	(0.54)	41	651K	4B
1403/01/28	5,550	5,550	5,550	5,550	(0.89)	5	97K	537M
1403/01/27	5,540	5,540	5,640	5,600	0.18	56	920K	5B
1403/01/26	5,590	5,590	5,590	5,590	(0.89)	1	18K	100M
1403/01/25	5,650	5,610	5,650	5,640	(2.42)	26	769K	4B
1403/01/21	5,680	5,680	5,810	5,780	2.30	79	2M	13B
1403/01/20	5,430	5,420	5,700	5,650	1.99	142	4M	24B
1403/01/19	5,580	5,410	5,600	5,540	1.84	51	1M	7B
1403/01/18	5,460	5,390	5,470	5,440	(1.98)	105	4M	24B
1403/01/15	5,680	5,520	5,680	5,550	0.36	67	2M	11B
1403/01/14	5,510	5,510	5,760	5,530	(2.47)	95	3M	15B
1403/01/11	5,590	5,580	5,780	5,670	0.0	37	441K	2B
1403/01/08	5,510	5,510	5,800	5,670	0.0	31	557K	3B
1403/01/07	5,800	5,570	5,830	5,670	(0.7)	100	1M	7B
1403/01/06	5,880	5,660	5,880	5,710	(0.17)	55	937K	5B
1403/01/05	5,610	5,610	5,770	5,720	1.96	87	2M	11B
1402/12/28	5,610	5,400	5,620	5,610	2.75	100	5M	31B
1402/12/27	5,440	5,330	5,510	5,460	1.49	58	959K	5B
1402/12/26	5,430	5,240	5,440	5,380	1.70	126	2M	9B
1402/12/23	5,080	5,080	5,320	5,290	2.32	160	3M	17B
1402/12/22	5,130	5,060	5,240	5,170	0.78	109	5M	27B
1402/12/21	5,170	5,030	5,280	5,130	(0.19)	156	5M	24B
1402/12/20	5,150	5,120	5,170	5,140	(1.53)	8	1M	6B
1402/12/16	5,230	5,200	5,300	5,220	(0.95)	61	2M	11B
1402/12/15	5,300	5,200	5,340	5,270	0.0	61	1M	6B
1402/12/14	5,390	5,190	5,390	5,270	(1.5)	191	8M	42B
1402/12/13	5,330	5,250	5,510	5,350	0.0	254	6M	31B
1402/12/12	5,340	5,190	5,500	5,350	0.19	130	6M	34B
1402/12/09	5,400	5,300	5,450	5,340	(0.37)	20	678K	4B
1402/12/02	5,440	5,310	5,440	5,360	(1.29)	200	3M	17B
1402/12/01	5,420	5,380	5,500	5,430	(1.81)	80	3M	15B
1402/11/30	5,560	5,460	5,560	5,530	1.84	22	567K	3B
1402/11/25	5,440	5,380	5,510	5,430	(0.73)	164	3M	15B
1402/11/24	5,490	5,430	5,610	5,470	(2.15)	212	9M	50B
1402/11/23	5,650	5,560	5,740	5,590	(2.44)	189	8M	47B
1402/11/21	5,780	5,700	5,860	5,730	(2.39)	115	2M	14B
1402/11/18	5,800	5,760	5,960	5,870	1.38	196	4M	25B
1402/11/17	5,650	5,650	5,880	5,790	0.17	180	4M	25B
1402/11/16	5,640	5,640	5,780	5,780	2.85	351	17M	99B
1402/11/15	5,530	5,530	5,680	5,620	(1.06)	58	1M	7B
1402/11/14	5,610	5,600	5,780	5,680	(1.56)	82	2M	9B
1402/11/11	5,710	5,700	5,870	5,770	(1.7)	163	2M	14B
1402/11/10	5,880	5,630	5,880	5,870	2.80	187	8M	46B
1402/11/09	5,590	5,520	5,730	5,710	2.51	167	8M	48B
1402/11/08	5,500	5,490	5,610	5,570	2.20	111	4M	21B
1402/11/07	5,500	5,420	5,500	5,450	0.37	64	3M	14B
1402/11/04	5,440	5,370	5,510	5,430	(0.73)	64	1M	6B
1402/11/03	5,510	5,380	5,570	5,470	(1.26)	135	6M	33B
1402/11/02	5,470	5,470	5,600	5,540	1.84	165	4M	23B
1402/11/01	5,420	5,380	5,490	5,440	0.37	39	995K	5B
1402/10/26	5,370	5,330	5,470	5,420	0.0	59	2M	8B
1402/10/25	5,450	5,330	5,470	5,420	(0.18)	65	945K	5B
1402/10/24	5,320	5,320	5,470	5,430	2.07	152	3M	16B
1402/10/23	5,350	5,280	5,400	5,320	(0.93)	106	2M	12B
1402/10/20	5,400	5,280	5,440	5,370	0.56	78	2M	12B
1402/10/19	5,400	5,270	5,420	5,340	(1.48)	124	3M	18B
1402/10/18	5,430	5,370	5,500	5,420	(1.63)	98	2M	13B
1402/10/17	5,470	5,460	5,620	5,510	(1.78)	80	2M	9B
1402/10/16	5,590	5,500	5,680	5,610	1.63	151	3M	15B
1402/10/13	5,500	5,450	5,520	5,520	2.99	139	6M	35B
1402/10/09	5,390	5,300	5,420	5,360	(0.56)	60	2M	9B
1402/10/06	5,350	5,300	5,490	5,390	0.94	141	3M	16B
1402/10/05	5,360	5,310	5,370	5,340	0.0	80	2M	8B
1402/10/04	5,340	5,300	5,390	5,340	0.75	85	2M	10B
1402/10/03	5,350	5,240	5,390	5,300	(0.56)	84	2M	11B
1402/10/02	5,320	5,240	5,360	5,330	(0.19)	96	2M	11B
1402/09/29	5,310	5,280	5,380	5,340	0.95	63	763K	4B
1402/09/28	5,350	5,230	5,350	5,290	(1.67)	113	2M	13B
1402/09/27	5,350	5,290	5,430	5,380	1.89	195	7M	35B
1402/09/25	5,250	5,210	5,350	5,280	1.34	89	3M	15B
1402/09/22	5,200	5,190	5,240	5,210	0.19	59	2M	9B
1402/09/21	5,280	5,150	5,280	5,200	(0.57)	70	2M	10B
1402/09/20	5,220	5,150	5,290	5,230	0.19	98	2M	13B
1402/09/19	5,350	5,150	5,350	5,220	(1.32)	118	3M	17B
1402/09/18	5,290	5,200	5,290	5,290	3.00	724	35M	186B
1402/09/15	5,136	5,136	5,136	5,136	2.99	25	912K	5B
1402/09/14	4,987	4,987	4,987	4,987	2.99	25	700K	3B
1402/09/13	4,843	4,712	4,843	4,842	2.98	463	29M	138B
1402/09/12	4,686	4,655	4,735	4,702	0.0	57	1M	5B
1402/09/11	4,682	4,671	4,741	4,702	(0.08)	48	994K	5B
1402/09/08	4,710	4,626	4,732	4,706	0.60	74	2M	8B
1402/09/07	4,714	4,613	4,735	4,678	(0.28)	41	1M	5B
1402/09/06	4,740	4,610	4,775	4,691	(0.85)	60	1M	7B
1402/09/05	4,644	4,644	4,752	4,731	1.44	85	2M	8B
1402/09/04	4,610	4,572	4,682	4,664	2.60	113	2M	9B
1402/09/01	4,550	4,502	4,585	4,546	1.25	32	732K	3B
1402/08/30	4,590	4,416	4,590	4,490	(0.93)	92	2M	11B
1402/08/29	4,580	4,500	4,590	4,532	(0.02)	53	788K	4B
1402/08/28	4,529	4,452	4,544	4,533	2.74	75	1M	5B
1402/08/27	4,340	4,339	4,519	4,412	0.07	27	382K	2B
1402/08/24	4,450	4,365	4,450	4,409	(1.43)	49	797K	4B
1402/08/23	4,530	4,424	4,540	4,473	(1.8)	48	776K	3B
1402/08/22	4,602	4,541	4,640	4,555	(2.69)	73	2M	8B
1402/08/21	4,818	4,674	4,818	4,681	(2.84)	79	2M	9B
1402/08/20	4,768	4,642	4,858	4,818	2.14	128	3M	14B
1402/08/17	4,731	4,600	4,731	4,717	2.68	83	2M	10B
1402/08/16	4,550	4,550	4,595	4,594	2.96	48	2M	8B
1402/08/15	4,326	4,301	4,487	4,462	2.41	88	2M	10B
1402/08/14	4,400	4,250	4,429	4,357	1.33	35	512K	2B
1402/08/13	4,226	4,226	4,353	4,300	1.73	36	328K	1B
1402/08/10	4,233	4,127	4,350	4,227	(0.63)	60	947K	4B
1402/08/09	4,275	4,229	4,283	4,254	0.59	44	347K	1B
1402/08/08	4,141	4,141	4,354	4,229	(0.68)	64	5M	21B
1402/08/07	4,225	4,225	4,386	4,258	(2.23)	73	1M	6B
1402/08/06	4,383	4,355	4,383	4,355	(2.99)	65	3M	14B
1402/08/03	4,626	4,377	4,626	4,489	(0.07)	47	932K	4B
1402/07/29	4,465	4,457	4,509	4,492	2.11	31	740K	3B
1402/07/26	4,520	4,370	4,520	4,399	(2.35)	64	1M	5B
1402/07/25	4,533	4,500	4,533	4,505	(0.04)	43	980K	4B
1402/07/24	4,566	4,480	4,609	4,507	(0.77)	71	2M	9B
1402/07/23	4,649	4,484	4,649	4,542	(0.79)	30	470K	2B
1402/07/17	4,398	4,398	4,659	4,578	1.02	15	486K	2B
1402/07/16	4,600	4,526	4,665	4,532	(2.85)	111	3M	13B
1402/07/15	4,777	4,650	4,777	4,665	0.58	60	980K	5B
1402/07/12	4,682	4,620	4,682	4,638	0.32	22	178K	825M
1402/07/10	4,584	4,584	4,650	4,623	1.74	56	823K	4B
1402/07/09	4,623	4,506	4,623	4,544	1.16	57	847K	4B
1402/07/08	4,529	4,475	4,549	4,492	(0.27)	85	2M	7B
1402/07/05	4,545	4,473	4,545	4,504	(1.21)	47	469K	2B
1402/07/04	4,513	4,401	4,644	4,559	0.95	49	1M	6B
1402/07/03	4,532	4,499	4,551	4,516	(2.63)	47	733K	3B
1402/07/01	4,577	4,577	4,671	4,638	1.35	60	1M	5B
1402/06/29	4,613	4,542	4,613	4,576	(1.36)	51	780K	4B
1402/06/28	4,659	4,565	4,659	4,639	2.34	167	3M	15B
1402/06/27	4,446	4,446	4,537	4,533	2.91	139	6M	27B
1402/06/26	4,460	4,355	4,556	4,405	(0.97)	246	9M	38B
1402/06/22	4,520	4,401	4,520	4,448	(1.4)	55	675K	3B
1402/06/21	4,485	4,401	4,590	4,511	1.01	31	698K	3B
1402/06/20	4,497	4,417	4,587	4,466	(1.46)	56	1M	5B
1402/06/19	4,575	4,500	4,575	4,532	(0.74)	59	1M	6B
1402/06/18	4,614	4,558	4,670	4,566	(2.81)	112	2M	7B
1402/06/14	4,705	4,658	4,720	4,698	(0.53)	64	1M	5B
1402/06/13	4,700	4,700	4,810	4,723	(0.69)	31	674K	3B
1402/06/12	4,830	4,738	4,830	4,756	(2.62)	86	2M	8B
1402/06/11	4,910	4,780	4,950	4,884	(0.35)	36	1M	5B
1402/06/08	4,888	4,888	5,000	4,901	0.27	25	295K	1B
1402/06/07	4,800	4,800	4,901	4,888	2.71	61	1M	7B
1402/06/06	4,570	4,570	4,800	4,759	2.04	67	828K	4B
1402/06/05	4,667	4,566	4,668	4,664	2.89	59	2M	10B
1402/06/04	4,549	4,480	4,549	4,533	2.63	36	602K	3B
1402/06/01	4,397	4,352	4,620	4,417	(1.54)	114	5M	21B
1402/05/31	4,521	4,420	4,521	4,486	(1.43)	30	279K	1B
1402/05/30	4,604	4,516	4,630	4,551	(1.37)	49	562K	3B
1402/05/29	4,750	4,604	4,750	4,614	(2.78)	85	2M	9B
1402/05/28	4,761	4,744	4,766	4,746	(2.94)	61	1M	5B
1402/05/25	4,930	4,840	4,930	4,890	(1.61)	44	796K	4B
1402/05/24	5,090	4,920	5,090	4,970	(1.97)	61	1M	6B
1402/05/23	5,030	5,020	5,150	5,070	(0.39)	74	779K	4B
1402/05/22	5,160	5,080	5,180	5,090	(2.68)	86	2M	9B
1402/05/21	5,350	5,150	5,350	5,230	(1.32)	110	2M	11B
1402/05/18	5,300	5,250	5,400	5,300	0.95	130	2M	9B
1402/05/17	5,260	5,230	5,290	5,250	0.38	71	676K	4B
1402/05/16	5,280	5,190	5,330	5,230	(2.24)	135	2M	10B
1402/05/15	5,440	5,270	5,440	5,350	(1.47)	108	2M	10B
1402/05/14	5,500	5,380	5,500	5,430	(0.37)	120	1M	6B
1402/05/10	5,450	5,400	5,500	5,450	1.49	32	598K	3B
1402/05/09	5,370	5,360	5,520	5,370	(2.72)	93	2M	13B
1402/05/08	5,680	5,490	5,680	5,520	(2.3)	58	1M	6B
1402/05/07	5,730	5,520	5,730	5,650	0.71	52	454K	3B
1402/05/04	5,660	5,580	5,660	5,610	1.81	64	611K	3B
1402/05/03	5,390	5,390	5,530	5,510	2.61	86	808K	4B
1402/05/02	5,300	5,290	5,410	5,370	0.56	29	365K	2B
1402/05/01	5,400	5,300	5,420	5,340	(2.2)	59	705K	4B
1402/04/31	5,550	5,450	5,550	5,460	(2.67)	75	1M	7B
1402/04/28	5,790	5,560	5,790	5,610	(2.09)	139	3M	16B
1402/04/27	5,500	5,500	5,820	5,730	1.24	100	3M	18B
1402/04/26	5,810	5,650	5,810	5,660	(2.75)	79	3M	14B
1402/04/25	5,970	5,750	5,970	5,820	(1.69)	95	1M	9B
1402/04/24	5,900	5,850	5,940	5,920	2.60	123	3M	16B
1402/04/21	5,950	5,710	5,950	5,770	(1.87)	101	1M	8B
1402/04/20	6,000	5,810	6,000	5,880	(0.84)	115	2M	12B
1402/04/19	5,860	5,780	6,030	5,930	1.19	180	4M	21B
1402/04/18	6,030	5,720	6,030	5,860	0.0	177	3M	18B
1402/04/17	5,750	5,750	5,870	5,860	2.81	137	3M	20B
1402/04/14	5,620	5,520	5,860	5,700	0.18	169	3M	16B
1402/04/13	5,740	5,590	5,740	5,690	1.79	139	2M	12B
1402/04/12	5,590	5,510	5,590	5,590	2.95	186	6M	33B
1402/04/11	5,430	5,430	5,430	5,430	2.84	80	6M	32B
1402/04/10	5,280	5,280	5,280	5,280	2.92	28	901K	5B
1402/03/30	7,590	7,300	7,690	7,590	1.61	198	3M	26B
1402/03/29	7,250	7,190	7,490	7,470	2.61	178	6M	46B
1402/03/28	7,550	7,240	7,550	7,280	(2.41)	91	2M	13B
1402/03/27	7,290	7,290	7,510	7,460	2.19	136	2M	19B
1402/03/24	7,200	7,200	7,440	7,300	0.83	97	1M	9B
1402/03/23	7,350	7,110	7,360	7,240	(0.96)	83	2M	11B
1402/03/22	7,500	7,300	7,500	7,310	(2.79)	171	6M	44B
1402/03/21	7,530	7,310	7,590	7,520	2.04	152	3M	23B
1402/03/20	7,360	7,270	7,470	7,370	1.52	249	8M	58B
1402/03/17	7,470	7,250	7,470	7,260	(2.81)	135	4M	26B
1402/03/16	7,470	7,380	7,580	7,470	0.95	132	3M	24B
1402/03/13	7,400	7,380	7,600	7,400	(2.63)	159	4M	29B
1402/03/10	7,750	7,520	7,750	7,600	(1.94)	199	5M	40B
1402/03/09	7,890	7,550	8,010	7,750	(0.39)	192	3M	26B
1402/03/08	7,750	7,750	8,000	7,780	(2.51)	388	13M	103B
1402/03/07	8,210	7,860	8,210	7,980	(1.48)	74	2M	16B
1402/03/06	8,130	7,690	8,150	8,100	2.27	326	5M	39B
1402/03/03	7,910	7,870	7,930	7,920	2.86	228	5M	36B
1402/03/02	7,700	7,590	7,700	7,700	2.94	223	8M	60B
1402/03/01	7,480	7,410	7,480	7,480	2.89	92	3M	22B
1402/02/31	7,340	6,930	7,350	7,270	1.82	282	9M	67B
1402/02/30	7,150	6,860	7,150	7,140	2.73	262	11M	82B
1402/02/27	6,950	6,950	6,950	6,950	2.96	58	2M	16B
1402/02/25	6,600	6,600	6,760	6,750	2.74	231	11M	75B
1402/02/24	6,550	6,440	6,580	6,570	2.82	245	11M	70B
1402/02/23	6,490	6,360	6,600	6,390	(2.44)	202	5M	34B
1402/02/20	6,660	6,280	6,660	6,550	1.24	194	6M	40B
1402/02/19	6,390	6,390	6,770	6,470	(1.67)	329	13M	85B
1402/02/18	6,580	6,580	6,580	6,580	(2.95)	32	2M	12B
1402/02/17	6,960	6,560	6,960	6,780	0.30	307	14M	95B
1402/02/16	6,760	6,760	6,760	6,760	2.89	155	7M	45B
1402/02/13	6,560	6,560	6,570	6,570	2.98	59	2M	15B
1402/02/12	6,280	6,100	6,450	6,380	1.75	211	5M	34B
1402/02/11	6,150	6,150	6,350	6,270	0.97	192	5M	33B
1402/02/10	6,200	6,100	6,290	6,210	1.64	332	10M	64B
1402/02/09	6,090	6,050	6,220	6,110	0.99	254	5M	33B
1402/02/06	6,100	5,980	6,130	6,050	0.0	153	4M	23B
1402/02/05	6,020	5,940	6,100	6,050	2.02	448	10M	60B
1402/02/04	5,850	5,850	6,020	5,930	(1.66)	166	3M	16B
1402/01/30	6,150	5,900	6,160	6,030	(0.82)	201	4M	22B
1402/01/29	6,080	5,950	6,120	6,080	2.18	225	5M	28B
1402/01/28	5,990	5,850	6,110	5,950	0.17	246	8M	47B
1402/01/27	5,890	5,750	6,030	5,940	1.37	215	5M	29B
1402/01/26	5,960	5,720	5,960	5,860	0.34	220	4M	21B
1402/01/22	5,960	5,670	5,960	5,840	0.0	234	6M	38B
1402/01/21	5,890	5,680	6,000	5,840	(0.17)	195	3M	18B
1402/01/20	5,940	5,700	5,970	5,850	0.86	257	4M	22B
1402/01/19	5,730	5,720	5,820	5,800	2.47	197	6M	36B
1402/01/16	5,650	5,590	5,740	5,660	1.25	169	3M	17B
1402/01/15	5,500	5,500	5,670	5,590	0.54	115	2M	12B
1402/01/14	5,580	5,430	5,750	5,560	(0.54)	166	5M	28B
1402/01/09	5,510	5,500	5,660	5,590	1.64	116	4M	21B
1402/01/08	5,620	5,410	5,620	5,500	0.55	90	3M	18B
1402/01/07	5,520	5,260	5,580	5,470	0.92	197	6M	32B
1402/01/06	5,500	5,360	5,500	5,420	1.31	15	285K	2B
1402/01/05	5,330	5,290	5,360	5,350	2.71	107	1M	5B
1401/12/28	5,113	5,113	5,212	5,209	2.92	148	4M	21B
1401/12/27	4,980	4,935	5,075	5,061	2.70	58	1M	8B
1401/12/24	4,802	4,802	4,945	4,928	2.65	88	2M	9B
1401/12/23	4,726	4,726	4,913	4,801	0.63	127	3M	13B
1401/12/22	4,800	4,732	4,839	4,771	0.08	59	990K	5B
1401/12/21	4,979	4,709	4,979	4,767	(1.79)	72	2M	9B
1401/12/20	4,904	4,805	4,938	4,854	1.02	99	2M	9B
1401/12/16	4,565	4,565	4,825	4,805	2.56	99	4M	18B
1401/12/15	4,700	4,622	4,735	4,685	1.36	52	1M	5B
1401/12/14	4,580	4,540	4,754	4,622	(1.2)	74	2M	8B
1401/12/13	4,711	4,675	4,711	4,678	(2.93)	105	3M	14B
1401/12/10	4,987	4,817	4,987	4,819	(2.94)	143	5M	23B
1401/12/09	4,998	4,853	4,998	4,965	2.31	323	13M	62B
1401/12/08	4,853	4,853	4,853	4,853	2.99	91	5M	25B
1401/12/07	4,712	4,712	4,712	4,712	2.99	85	4M	17B
1401/12/06	4,575	4,575	4,575	4,575	2.99	65	3M	13B
1401/12/03	4,477	4,353	4,483	4,442	2.04	81	2M	8B
1401/12/02	4,330	4,330	4,353	4,353	2.98	70	2M	10B
1401/12/01	4,119	4,119	4,232	4,227	2.87	83	2M	9B
1401/11/30	4,250	4,108	4,250	4,109	(2.98)	121	4M	18B
1401/11/26	4,299	4,220	4,299	4,235	(2.62)	68	3M	11B
1401/11/25	4,401	4,303	4,470	4,349	(1.85)	85	2M	9B
1401/11/24	4,664	4,404	4,664	4,431	(2.4)	57	974K	4B
1401/11/23	4,780	4,505	4,780	4,540	(2.24)	65	1M	5B
1401/11/19	4,610	4,610	4,650	4,644	2.86	74	2M	9B
1401/11/18	4,528	4,450	4,529	4,515	2.66	73	1M	5B
1401/11/17	4,342	4,342	4,499	4,398	(1.74)	34	554K	2B
1401/11/16	4,579	4,400	4,579	4,476	0.61	72	887K	4B
1401/11/12	4,356	4,356	4,500	4,449	1.27	76	2M	9B
1401/11/11	4,500	4,323	4,500	4,393	(1.3)	87	2M	10B
1401/11/10	4,424	4,424	4,600	4,451	(2.39)	166	5M	23B
1401/11/09	4,740	4,559	4,740	4,560	(2.98)	73	3M	12B
1401/11/08	4,700	4,695	4,800	4,700	(2.89)	117	3M	13B
1401/11/05	4,830	4,820	4,990	4,840	(2.42)	221	3M	16B
1401/11/04	5,000	4,920	5,070	4,960	(2.17)	366	5M	27B
1401/11/03	5,040	5,040	5,250	5,070	(2.31)	269	4M	20B
1401/11/02	5,390	5,160	5,390	5,190	(2.26)	508	8M	44B
1401/11/01	5,390	5,130	5,400	5,310	0.99	521	5M	25B
1401/10/28	5,168	5,168	5,262	5,258	2.92	263	4M	19B
1401/10/27	5,010	4,920	5,168	5,109	1.81	523	6M	32B
1401/10/26	5,042	4,943	5,042	5,018	2.49	303	7M	33B
1401/10/24	4,901	4,830	4,901	4,896	2.88	289	6M	31B
1401/10/21	4,794	4,650	4,795	4,759	2.21	161	3M	14B
1401/10/20	4,640	4,620	4,659	4,656	2.92	166	6M	27B
1401/10/19	4,528	4,415	4,537	4,524	2.70	208	4M	17B
1401/10/18	4,405	4,403	4,405	4,405	2.99	198	7M	29B
1401/10/17	4,277	4,210	4,277	4,277	2.99	96	3M	13B
1401/10/14	4,044	4,008	4,166	4,153	2.67	167	4M	17B
1401/10/13	4,010	3,990	4,050	4,045	2.85	132	5M	22B
1401/10/12	3,958	3,810	3,960	3,933	2.29	134	5M	20B
1401/10/11	3,844	3,842	3,900	3,845	(2.9)	211	11M	42B
1401/10/10	4,050	3,955	4,050	3,960	(2.87)	162	4M	16B
1401/10/07	4,059	4,000	4,081	4,077	2.88	135	4M	16B
1401/10/05	3,910	3,860	4,069	3,963	0.05	174	5M	20B
1401/10/04	3,890	3,850	3,968	3,961	2.80	168	6M	25B
1401/10/03	3,662	3,662	3,865	3,853	2.66	151	10M	37B
1401/09/30	3,656	3,656	3,765	3,753	(0.32)	36	519K	2B
1401/09/29	3,700	3,700	3,794	3,765	(0.32)	40	704K	3B
1401/09/28	3,810	3,731	3,810	3,777	(0.16)	39	466K	2B
1401/09/27	3,634	3,634	3,820	3,783	1.56	133	6M	21B
1401/09/26	3,711	3,620	3,780	3,725	0.84	121	4M	14B
1401/09/23	3,580	3,580	3,701	3,694	2.78	186	6M	22B
1401/09/22	3,501	3,501	3,638	3,594	1.73	158	6M	22B
1401/09/21	3,520	3,500	3,575	3,533	0.23	106	3M	12B
1401/09/20	3,530	3,490	3,555	3,525	(0.2)	75	3M	10B
1401/09/19	3,510	3,490	3,564	3,532	(0.42)	55	2M	5B
1401/09/16	3,650	3,510	3,650	3,547	(0.03)	76	2M	7B
1401/09/15	3,570	3,501	3,600	3,548	(0.39)	79	3M	9B
1401/09/14	3,638	3,530	3,638	3,562	(0.25)	83	1M	5B
1401/09/13	3,600	3,501	3,656	3,571	0.06	82	2M	8B
1401/09/12	3,680	3,500	3,680	3,569	(0.39)	57	970K	3B
1401/09/07	3,600	3,500	3,601	3,583	(0.25)	47	519K	2B
1401/09/06	3,581	3,541	3,628	3,592	(1.13)	73	2M	6B
1401/09/05	3,600	3,590	3,646	3,633	(1.04)	67	1M	5B
1401/09/02	3,700	3,600	3,700	3,671	(0.51)	53	935K	3B
1401/09/01	3,666	3,631	3,710	3,690	(0.11)	25	516K	2B
1401/08/30	3,714	3,626	3,719	3,694	2.30	117	3M	13B
1401/08/29	3,601	3,585	3,686	3,611	(0.08)	41	722K	3B
1401/08/28	3,720	3,593	3,720	3,614	(0.14)	44	917K	3B
1401/08/25	3,689	3,604	3,689	3,619	(0.19)	62	2M	7B
1401/08/24	3,690	3,600	3,690	3,626	0.0	34	383K	1B
1401/08/23	3,699	3,590	3,700	3,626	(0.08)	55	978K	4B
1401/08/22	3,723	3,610	3,723	3,629	0.39	98	1M	5B
1401/08/21	3,677	3,610	3,697	3,615	0.64	74	1M	5B
1401/08/18	3,540	3,501	3,639	3,592	(0.17)	66	1M	4B
1401/08/17	3,613	3,520	3,613	3,598	2.57	92	3M	12B
1401/08/16	3,480	3,462	3,549	3,508	1.80	164	8M	27B
1401/08/15	3,461	3,375	3,500	3,446	(0.43)	83	921K	3B
1401/08/14	3,499	3,431	3,517	3,461	1.32	120	2M	7B
1401/08/11	3,519	3,361	3,519	3,416	(0.03)	75	889K	3B
1401/08/10	3,456	3,456	3,457	3,417	1.79	33	2M	6B
1401/08/09	3,370	3,370	3,391	3,357	1.94	61	2M	7B
1401/08/08	3,283	3,204	3,380	3,293	(0.3)	65	1M	4B
1401/08/07	3,330	3,283	3,331	3,303	(2.39)	80	3M	8B
1401/08/04	3,401	3,384	3,401	3,384	(2.98)	215	13M	43B
1401/08/03	3,500	3,465	3,576	3,488	(2.35)	140	3M	10B
1401/08/02	3,610	3,571	3,639	3,572	(2.96)	146	6M	23B
1401/08/01	3,699	3,578	3,700	3,681	2.00	113	7M	25B
1401/07/30	3,738	3,581	3,738	3,609	(1.98)	87	3M	10B
1401/07/27	3,671	3,660	3,739	3,682	(0.83)	58	2M	7B
1401/07/26	3,750	3,666	3,750	3,713	(0.27)	53	906K	3B
1401/07/25	3,666	3,666	3,796	3,723	(0.03)	67	1M	5B
1401/07/24	3,700	3,656	3,720	3,724	(0.32)	41	494K	2B
1401/07/23	3,800	3,665	3,800	3,736	(0.27)	31	559K	2B
1401/07/20	3,653	3,643	3,806	3,746	1.35	111	3M	12B
1401/07/19	3,708	3,652	3,745	3,696	0.05	54	2M	6B
1401/07/18	3,717	3,651	3,717	3,694	(0.3)	86	1M	4B
1401/07/17	3,784	3,681	3,784	3,705	0.14	71	1M	5B
1401/07/16	3,783	3,700	3,785	3,700	0.68	82	1M	4B
1401/07/12	3,647	3,622	3,749	3,675	0.74	103	1M	5B
1401/07/11	3,731	3,610	3,731	3,648	0.55	105	3M	10B
1401/07/10	3,748	3,576	3,748	3,628	(1.23)	85	2M	8B
1401/07/09	3,731	3,629	3,842	3,673	(1.82)	139	5M	18B
1401/07/06	3,799	3,799	3,811	3,741	1.11	100	1M	4B
1401/07/04	3,510	3,510	3,723	3,700	2.35	115	4M	13B
1401/07/02	3,609	3,609	3,748	3,615	(2.82)	128	6M	20B
1401/06/30	3,800	3,711	3,800	3,720	(2.75)	213	4M	15B
1401/06/29	3,813	3,710	3,901	3,825	0.31	236	5M	20B
1401/06/28	3,812	3,763	3,813	3,813	3.00	386	19M	71B
1401/06/27	3,702	3,702	3,702	3,702	2.98	52	3M	12B
1401/06/23	3,595	3,532	3,642	3,595	1.67	112	4M	14B
1401/06/22	3,600	3,512	3,600	3,536	0.17	96	2M	7B
1401/06/21	3,558	3,501	3,600	3,530	0.14	80	2M	8B
1401/06/20	3,524	3,510	3,559	3,525	0.06	180	3M	12B
1401/06/19	3,575	3,517	3,575	3,523	0.0	73	1M	5B
1401/06/16	3,579	3,515	3,600	3,523	0.09	136	8M	29B
1401/06/15	3,511	3,506	3,550	3,520	(0.03)	84	960K	3B
1401/06/14	3,500	3,482	3,566	3,521	0.51	126	2M	9B
1401/06/13	3,570	3,480	3,570	3,503	0.09	95	1M	4B
1401/06/12	3,598	3,474	3,598	3,500	(0.03)	85	717K	3B
1401/06/09	3,551	3,480	3,570	3,501	0.06	106	1M	4B
1401/06/08	3,559	3,470	3,572	3,499	0.89	156	2M	6B
1401/06/07	3,385	3,385	3,484	3,468	2.51	96	3M	9B
1401/06/06	3,400	3,311	3,434	3,383	(0.06)	89	903K	3B
1401/06/05	3,557	3,352	3,557	3,385	(2.03)	170	3M	12B
1401/06/02	3,371	3,370	3,520	3,455	(0.26)	121	2M	6B
1401/06/01	3,375	3,375	3,550	3,464	0.0	82	926K	3B
1401/05/31	3,590	3,418	3,590	3,464	(1.67)	133	2M	7B
1401/05/30	3,657	3,513	3,657	3,523	(2.71)	108	3M	9B
1401/05/29	3,690	3,569	3,749	3,621	(1.58)	137	2M	6B
1401/05/26	3,742	3,660	3,742	3,679	0.05	104	1M	5B
1401/05/25	3,743	3,600	3,744	3,677	0.05	103	1M	4B
1401/05/24	3,550	3,550	3,680	3,675	2.85	254	8M	28B
1401/05/23	3,660	3,501	3,680	3,573	(0.03)	160	1M	5B
1401/05/22	3,460	3,460	3,576	3,574	2.94	135	4M	14B
1401/05/19	3,502	3,429	3,531	3,472	1.25	152	2M	7B
1401/05/18	3,500	3,401	3,506	3,429	0.68	158	2M	6B
1401/05/15	3,368	3,368	3,452	3,406	1.61	69	2M	6B
1401/05/12	3,350	3,329	3,352	3,352	2.98	153	5M	15B
1401/05/11	3,240	3,211	3,282	3,255	2.13	155	3M	9B
1401/05/10	3,230	3,184	3,280	3,187	(2.89)	236	5M	16B
1401/05/09	3,468	3,267	3,468	3,282	(2.55)	101	3M	9B
1401/05/08	3,375	3,323	3,375	3,368	2.78	207	7M	24B
1401/05/05	3,265	3,260	3,380	3,277	(2.47)	279	5M	15B
1401/05/04	3,360	3,338	3,497	3,360	(2.35)	276	5M	18B
1401/05/03	3,526	3,422	3,600	3,441	(2.44)	269	7M	24B
1401/05/02	3,526	3,526	3,599	3,527	(2.97)	595	20M	69B
1401/05/01	3,541	3,541	3,541	3,635	(0.41)	33	390K	1B
1401/04/29	3,650	3,650	3,650	3,650	(2.93)	62	3M	10B
1401/04/28	3,740	3,740	3,740	3,760	(2.34)	54	2M	8B
1401/04/26	3,750	3,750	3,750	3,850	(0.26)	21	336K	1B
1401/04/01	5,940	5,650	5,940	5,810	0.35	521	5M	31B
1401/03/31	5,700	5,640	5,900	5,790	(0.34)	433	6M	35B
1401/03/30	6,050	5,800	6,050	5,810	(2.68)	451	8M	49B
1401/03/29	5,950	5,800	6,030	5,970	1.88	887	19M	112B
1401/03/28	5,860	5,850	5,860	5,860	2.99	212	8M	45B
1401/03/25	5,640	5,580	5,690	5,690	2.89	365	12M	67B
1401/03/24	5,530	5,470	5,530	5,530	2.98	281	11M	60B
1401/03/23	5,220	5,170	5,450	5,370	1.32	297	6M	31B
1401/03/22	5,250	5,200	5,400	5,300	(1.12)	237	5M	28B
1401/03/21	5,360	5,220	5,500	5,360	0.19	218	4M	21B
1401/03/18	5,340	5,250	5,370	5,350	2.49	153	4M	19B
1401/03/17	5,130	5,050	5,350	5,220	0.38	352	5M	28B
1401/03/16	5,370	5,130	5,430	5,200	(1.5)	305	4M	22B
1401/03/11	5,340	5,173	5,350	5,279	(0.99)	255	5M	25B
1401/03/10	5,384	5,159	5,384	5,332	1.99	269	6M	31B
1401/03/09	5,210	5,028	5,335	5,228	0.93	89	845K	4B
1401/03/08	5,219	4,950	5,219	5,180	2.23	476	9M	47B
1401/03/07	5,067	5,067	5,067	5,067	2.99	147	8M	43B
1401/03/04	4,800	4,800	4,930	4,920	2.71	149	3M	16B
1401/03/03	4,800	4,690	4,850	4,790	(0.21)	42	671K	3B
1401/03/02	4,930	4,780	4,930	4,800	(2.44)	197	3M	16B
1401/03/01	5,000	4,850	5,040	4,920	(1.6)	186	2M	12B
1401/02/31	5,150	4,920	5,150	5,000	(1.38)	210	4M	18B
1401/02/28	5,260	5,001	5,260	5,070	(0.82)	255	2M	10B
1401/02/27	5,050	4,977	5,126	5,112	2.71	288	5M	24B
1401/02/26	5,020	4,878	5,059	4,977	1.20	376	6M	30B
1401/02/25	4,851	4,800	5,000	4,918	1.07	447	7M	35B
1401/02/24	4,911	4,625	4,911	4,866	2.06	289	6M	28B
1401/02/21	4,769	4,682	4,769	4,768	2.96	166	5M	24B
1401/02/20	4,600	4,440	4,681	4,631	1.89	209	3M	16B
1401/02/19	4,687	4,494	4,687	4,545	(1.88)	371	5M	25B
1401/02/18	4,790	4,627	4,790	4,632	(2.89)	506	7M	32B
1401/02/17	4,958	4,687	4,958	4,770	(1.08)	348	4M	18B
1401/02/12	4,697	4,697	4,836	4,822	2.68	310	4M	18B
1401/02/11	4,599	4,508	4,698	4,696	2.94	185	3M	13B
1401/02/10	4,619	4,441	4,619	4,562	1.72	359	5M	23B
1401/02/07	4,489	4,375	4,489	4,485	2.89	225	7M	29B
1401/02/06	4,370	4,286	4,373	4,359	2.66	124	3M	13B
1401/02/05	4,080	4,080	4,285	4,246	2.04	264	5M	20B
1401/02/04	4,300	4,154	4,300	4,161	(2.83)	289	5M	20B
1401/01/31	4,319	4,203	4,374	4,282	0.19	250	3M	14B
1401/01/30	4,200	4,187	4,379	4,274	0.31	219	2M	9B
1401/01/29	4,197	4,197	4,263	4,261	2.95	239	6M	25B
1401/01/28	4,200	4,135	4,200	4,139	(2.89)	457	8M	32B
1401/01/27	4,316	4,139	4,316	4,262	1.69	691	11M	45B
1401/01/24	4,191	4,191	4,191	4,191	3.00	120	4M	15B
1401/01/23	4,156	3,914	4,156	4,069	0.84	532	15M	62B
1401/01/22	4,035	4,035	4,035	4,035	2.99	106	5M	22B
1401/01/21	3,918	3,918	3,918	3,918	4.98	70	3M	11B
1401/01/20	3,761	3,761	3,761	3,732	2.19	63	2M	8B
1401/01/17	3,652	3,652	3,652	3,652	2.99	130	4M	15B
1401/01/16	3,550	3,550	3,601	3,546	1.40	83	1M	5B
1401/01/15	3,480	3,401	3,511	3,497	2.58	247	5M	17B
1401/01/14	3,333	3,333	3,420	3,409	2.65	220	5M	18B
1401/01/10	3,325	3,280	3,380	3,321	(0.24)	109	2M	5B
1401/01/09	3,323	3,303	3,400	3,329	0.33	169	2M	6B
1401/01/07	3,384	3,318	3,384	3,318	0.27	70	679K	2B
1401/01/06	3,385	3,316	3,385	3,309	0.67	98	820K	3B
1400/12/28	3,324	3,270	3,347	3,287	1.14	131	2M	6B
1400/12/25	3,240	3,240	3,325	3,250	0.06	51	261K	853M
1400/12/24	3,212	3,183	3,260	3,248	(0.58)	86	1M	3B
1400/12/23	3,230	3,223	3,288	3,267	(0.31)	94	795K	3B
1400/12/22	3,212	3,212	3,330	3,277	(1.03)	118	2M	6B
1400/12/21	3,369	3,256	3,369	3,311	0.03	82	548K	2B
1400/12/18	3,300	3,290	3,389	3,310	0.46	100	1M	4B
1400/12/17	3,336	3,280	3,340	3,295	0.46	98	1M	4B
1400/12/16	3,243	3,243	3,339	3,280	1.17	166	2M	6B
1400/12/15	3,290	3,201	3,290	3,242	0.34	124	1M	4B
1400/12/14	3,296	3,225	3,298	3,231	0.65	174	2M	5B
1400/12/11	3,154	3,154	3,250	3,210	0.19	112	736K	2B
1400/12/09	3,239	3,171	3,244	3,204	0.16	88	988K	3B
1400/12/08	3,266	3,170	3,266	3,199	0.0	64	537K	2B
1400/12/07	3,270	3,185	3,273	3,199	0.13	173	965K	3B
1400/12/04	3,199	3,161	3,257	3,195	1.01	140	2M	5B
1400/12/03	3,206	3,151	3,206	3,163	0.22	104	1M	4B
1400/12/02	3,198	3,133	3,220	3,156	0.06	119	1M	3B
1400/12/01	3,225	3,070	3,229	3,154	0.0	131	1M	3B
1400/11/30	3,199	3,140	3,199	3,154	0.51	71	1M	3B
1400/11/27	3,149	3,102	3,149	3,138	0.0	45	369K	1B
1400/11/25	3,149	3,101	3,174	3,138	0.19	109	1M	4B
1400/11/24	3,154	3,070	3,155	3,132	(0.38)	109	839K	3B
1400/11/23	3,220	3,108	3,229	3,144	0.06	106	922K	3B
1400/11/20	3,250	3,107	3,274	3,142	(1.9)	322	5M	14B
1400/11/19	3,197	3,197	3,294	3,203	(2.79)	257	4M	14B
1400/11/18	3,270	3,214	3,270	3,295	(0.54)	55	579K	2B
1400/11/17	3,425	3,230	3,425	3,313	(0.48)	318	3M	10B
1400/11/16	3,305	3,280	3,339	3,329	2.68	275	3M	10B
1400/11/13	3,250	3,200	3,304	3,242	1.06	230	2M	6B
1400/11/12	3,200	3,172	3,250	3,208	1.65	172	3M	9B
1400/11/11	3,190	3,130	3,214	3,156	1.09	185	2M	6B
1400/11/10	3,082	3,051	3,137	3,122	2.50	234	3M	10B
1400/11/09	3,039	2,990	3,067	3,046	2.28	178	3M	9B
1400/11/06	2,970	2,905	3,040	2,978	0.88	205	3M	8B
1400/11/05	3,030	2,903	3,050	2,952	(1.34)	372	4M	12B
1400/11/04	2,903	2,868	3,043	2,992	1.25	371	4M	13B
1400/11/03	2,940	2,928	3,018	2,955	(2.09)	277	4M	11B
1400/11/02	3,110	2,950	3,110	3,018	(0.2)	181	2M	6B
1400/10/29	3,050	2,961	3,060	3,024	(0.49)	294	3M	8B
1400/10/28	3,050	2,956	3,090	3,039	(0.2)	489	7M	21B
1400/10/27	3,125	3,002	3,130	3,045	(1.58)	282	3M	9B
1400/10/26	3,140	3,043	3,189	3,094	(1.37)	319	4M	14B
1400/10/25	3,189	3,091	3,213	3,137	0.51	253	2M	7B
1400/10/22	3,130	3,050	3,190	3,121	(0.35)	258	5M	16B
1400/10/21	3,225	3,061	3,225	3,132	(0.57)	255	2M	7B
1400/10/20	3,141	3,141	3,298	3,150	(4.72)	354	5M	16B
1400/10/19	3,220	3,220	3,220	3,306	(0.39)	19	383K	1B
1400/10/18	3,308	3,308	3,308	3,319	(2.67)	65	3M	9B
1400/10/15	3,362	3,349	3,362	3,410	(1.22)	70	1M	4B
1400/10/14	3,573	3,233	3,573	3,452	1.44	1,094	21M	72B
1400/10/13	3,428	3,428	3,428	3,403	2.22	96	2M	8B
1400/10/12	3,329	3,329	3,329	3,329	2.97	158	3M	11B
1400/10/11	3,200	3,200	3,235	3,233	2.93	464	8M	25B
1400/10/08	3,101	3,082	3,272	3,141	(1.13)	475	5M	15B
1400/10/07	3,243	3,151	3,285	3,177	(2.19)	292	3M	9B
1400/10/06	3,286	3,171	3,286	3,248	(0.06)	284	4M	12B
1400/10/05	3,270	3,200	3,346	3,250	(0.43)	135	1M	4B
1400/10/04	3,350	3,172	3,350	3,264	0.34	274	2M	8B
1400/10/01	3,307	3,215	3,310	3,253	1.21	87	1M	4B
1400/09/30	3,100	3,085	3,236	3,214	2.29	176	3M	9B
1400/09/29	3,126	3,126	3,190	3,142	0.51	207	2M	6B
1400/09/28	3,099	3,062	3,195	3,126	(0.95)	158	2M	7B
1400/09/27	3,169	3,120	3,216	3,156	(1.87)	316	3M	11B
1400/09/24	3,169	3,169	3,260	3,216	(1.56)	251	2M	5B
1400/09/23	3,214	3,214	3,347	3,267	(1.39)	159	2M	5B
1400/09/22	3,245	3,244	3,360	3,313	(0.93)	152	1M	3B
1400/09/21	3,442	3,309	3,442	3,344	(1.96)	196	2M	7B
1400/09/20	3,457	3,343	3,457	3,411	0.0	203	2M	5B
1400/09/17	3,484	3,380	3,538	3,411	(2.1)	491	5M	16B
1400/09/16	3,529	3,406	3,540	3,484	0.72	233	2M	6B
1400/09/15	3,350	3,309	3,478	3,459	2.43	323	5M	18B
1400/09/14	3,466	3,308	3,466	3,377	(0.91)	260	2M	7B
1400/09/13	3,500	3,332	3,535	3,408	(0.79)	372	3M	9B
1400/09/10	3,502	3,365	3,538	3,435	(0.92)	229	2M	7B
1400/09/09	3,518	3,400	3,547	3,467	0.41	237	2M	5B
1400/09/08	3,499	3,426	3,530	3,453	(2.21)	374	5M	18B
1400/09/07	3,515	3,512	3,660	3,531	(2.46)	514	6M	21B
1400/09/06	3,796	3,614	3,796	3,620	(2.82)	237	4M	16B
1400/09/03	3,760	3,717	3,808	3,725	(2.77)	462	7M	24B
1400/09/02	3,878	3,809	3,918	3,831	(2.42)	509	5M	20B
1400/09/01	4,094	3,889	4,094	3,926	(2.07)	528	6M	24B
1400/08/30	4,000	3,921	4,080	4,009	(0.02)	460	5M	18B
1400/08/29	4,050	3,960	4,059	4,010	1.75	504	4M	16B
1400/08/26	3,850	3,850	4,028	3,941	0.64	403	3M	13B
1400/08/25	3,903	3,903	3,997	3,916	(2.66)	579	5M	19B
1400/08/24	4,127	4,004	4,168	4,023	(2.52)	541	6M	25B
1400/08/23	4,100	3,957	4,250	4,127	1.73	1,108	11M	44B
1400/08/22	4,080	3,865	4,090	4,057	2.17	1,252	32M	129B
1400/08/19	3,971	3,971	3,971	3,971	2.98	89	3M	12B
1400/08/18	3,856	3,856	3,856	3,856	2.99	456	24M	91B
1400/08/17	3,733	3,720	3,869	3,744	(2.37)	771	7M	27B
1400/08/16	3,863	3,795	3,920	3,835	(1.97)	607	5M	19B
1400/08/15	3,916	3,803	3,978	3,912	0.05	1,058	12M	48B
1400/08/12	3,917	3,830	3,927	3,910	2.54	1,008	24M	95B
1400/08/11	3,783	3,783	3,930	3,813	(2.23)	1,374	27M	105B
1400/08/10	3,885	3,885	4,089	3,900	(4.62)	848	25M	97B
1400/08/09	3,984	3,984	3,984	4,089	(0.44)	30	347K	1B
1400/08/08	4,126	4,080	4,200	4,107	(2.35)	268	6M	26B
1400/08/05	4,146	4,146	4,146	4,206	(1.59)	58	1M	5B
1400/08/04	4,191	4,191	4,191	4,274	(3.11)	70	1M	6B
1400/08/03	4,285	4,285	4,285	4,411	(0.14)	22	100K	428M
1400/08/01	4,360	4,333	4,420	4,417	(1.1)	99	931K	4B
1400/07/28	4,557	4,420	4,599	4,466	(1.98)	297	3M	13B
1400/07/27	4,542	4,542	4,773	4,556	(2.69)	1,257	29M	130B
1400/07/26	4,720	4,615	4,796	4,682	(1.58)	157	2M	9B
1400/07/25	4,900	4,742	4,939	4,757	(2.68)	3,484	9M	41B
1400/07/24	4,800	4,714	4,942	4,888	3.85	5,456	14M	70B
1400/07/21	4,699	4,699	4,830	4,707	(2.83)	3,103	8M	37B
1400/07/20	4,840	4,840	4,900	4,844	(2.91)	772	2M	10B
1400/07/19	5,066	4,928	5,170	4,989	(1.79)	1,466	4M	19B
1400/07/18	5,067	5,066	5,200	5,080	(2.72)	2,379	6M	31B
1400/07/17	5,380	5,136	5,388	5,222	(1.36)	1,605	4M	20B
1400/07/14	5,298	5,246	5,298	5,294	2.92	1,764	4M	23B
1400/07/12	5,132	5,132	5,245	5,144	(2.76)	4,653	11M	59B
1400/07/11	5,300	5,276	5,429	5,290	(2.74)	963	3M	14B
1400/07/10	5,551	5,421	5,700	5,439	(2.67)	2,214	5M	28B
1400/07/07	5,584	5,584	5,670	5,588	(2.92)	8,118	20M	113B
1400/07/06	5,599	5,599	5,599	5,756	(0.28)	72	155K	870M
1400/07/04	5,800	5,756	5,930	5,772	(2.73)	937	3M	15B
1400/07/03	5,932	5,932	6,060	5,934	(2.96)	13,079	36M	212B
1400/06/22	6,115	6,115	6,115	6,115	5.00	1,013	3M	15B
1400/06/21	5,824	5,824	5,824	5,824	2.99	816	2M	12B
1400/06/20	5,655	5,655	5,655	5,655	2.99	805	2M	11B
1400/06/17	5,491	5,491	5,491	5,491	2.98	862	2M	12B
1400/06/16	5,332	5,332	5,332	5,332	4.98	1,434	4M	19B
1400/06/15	5,079	5,079	5,079	5,079	2.98	1,335	3M	17B
1400/06/14	4,932	4,932	4,932	4,932	2.99	2,093	5M	26B
1400/06/13	4,789	4,789	4,789	4,789	2.99	2,024	5M	24B
1400/06/10	4,650	4,650	4,650	4,650	365.00	3,613	18M	84B