Name: کشت و صنعت جوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت و صنعت جوین
جوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,430	6,420	6,470	6,420	(2.87)	349	13M	86B
1405/06/28	6,890	6,490	6,890	6,610	(1.2)	783	31M	208B
1405/06/25	6,510	6,450	6,830	6,690	0.75	1,258	67M	450B
1405/06/24	6,620	6,620	6,780	6,640	(2.64)	709	31M	208B
1405/06/23	6,750	6,700	6,760	6,820	(1.16)	219	10M	69B
1405/06/22	6,980	6,630	6,980	6,900	1.77	904	47M	325B
1405/06/21	6,880	6,720	6,880	6,780	1.50	357	14M	93B
1405/06/18	6,690	6,520	6,690	6,680	2.77	542	27M	181B
1405/06/17	6,620	6,620	6,620	6,500	1.09	182	10M	64B
1405/06/16	6,480	6,300	6,480	6,430	2.06	527	21M	138B
1405/06/15	6,010	6,000	6,360	6,300	1.94	1,197	70M	443B
1405/06/14	6,330	6,040	6,330	6,180	0.49	552	28M	175B
1405/06/11	6,150	6,150	6,250	6,150	(2.84)	545	51M	311B
1405/06/10	6,420	6,060	6,420	6,330	1.44	588	36M	229B
1405/06/09	6,000	5,970	6,300	6,240	1.96	692	45M	278B
1405/06/08	6,120	6,070	6,120	6,120	2.86	339	28M	169B
1405/06/07	6,120	6,070	6,120	6,120	2.86	339	28M	169B
1405/06/04	6,100	6,100	6,100	5,950	0.34	75	4M	22B
1405/06/03	6,070	6,070	6,070	5,930	0.51	73	5M	29B
1405/06/02	6,050	6,050	6,050	5,900	0.34	92	4M	24B
1405/06/01	6,020	6,020	6,020	5,880	0.51	97	5M	31B
1405/05/31	6,000	6,000	6,000	5,850	0.34	116	4M	23B
1405/05/28	5,950	5,950	5,950	5,830	0.87	145	7M	43B
1405/05/27	5,890	5,890	5,890	5,780	1.05	135	9M	54B
1405/05/26	5,840	5,700	5,840	5,720	0.88	138	8M	45B
1405/05/25	5,690	5,690	5,690	5,670	2.53	262	23M	130B
1405/05/24	5,530	5,480	5,530	5,530	2.98	332	30M	163B
1405/05/21	5,370	5,300	5,370	5,370	2.87	532	50M	269B
1405/05/20	5,370	5,300	5,370	5,370	2.87	532	50M	269B
1405/05/19	5,180	5,090	5,320	5,220	0.97	427	21M	112B
1405/05/18	5,220	5,130	5,280	5,170	(2.08)	592	23M	120B
1405/05/17	5,260	5,210	5,290	5,280	2.72	727	39M	206B
1405/05/14	5,160	5,040	5,160	5,140	2.59	1,144	39M	202B
1405/05/13	4,990	4,910	5,020	5,010	2.66	636	44M	218B
1405/05/12	4,990	4,910	5,020	5,010	2.66	636	44M	218B
1405/05/11	4,950	4,800	5,040	4,880	(0.41)	364	25M	121B
1405/05/10	4,880	4,770	4,970	4,900	(0.2)	272	13M	62B
1405/05/07	4,960	4,790	4,960	4,910	1.87	564	45M	219B
1405/05/06	4,810	4,720	4,830	4,820	2.77	315	23M	112B
1405/05/05	4,710	4,580	4,710	4,690	2.40	382	28M	131B
1405/05/04	4,580	4,580	4,580	4,580	2.92	72	4M	18B
1405/05/03	4,320	4,320	4,450	4,450	2.77	242	15M	68B
1405/04/31	4,480	4,220	4,480	4,330	(0.46)	297	13M	55B
1405/04/30	4,350	4,300	4,350	4,350	2.84	229	18M	77B
1405/04/29	4,230	4,230	4,230	4,230	2.92	150	9M	37B
1405/04/28	4,060	4,060	4,300	4,110	(1.67)	363	21M	88B
1405/04/27	4,220	4,180	4,220	4,180	(2.79)	91	4M	17B
1405/04/24	4,300	4,300	4,300	4,300	2.87	138	9M	37B
1405/04/23	4,060	4,060	4,300	4,180	0.0	545	35M	147B
1405/04/22	4,170	4,170	4,410	4,180	(2.56)	535	31M	131B
1405/04/21	4,290	4,290	4,290	4,290	(2.94)	22	2M	10B
1405/04/20	4,420	4,420	4,420	4,420	(2.86)	105	6M	29B
1405/04/17	4,580	4,550	4,670	4,550	(2.99)	532	31M	140B
1405/04/16	4,600	4,590	4,800	4,690	(0.85)	938	55M	256B
1405/04/15	4,750	4,580	4,810	4,730	1.07	361	22M	107B
1405/04/14	4,750	4,580	4,810	4,730	1.07	361	22M	107B
1405/04/13	4,750	4,580	4,810	4,730	1.07	361	22M	107B
1405/04/10	4,750	4,580	4,810	4,730	1.07	361	22M	107B
1405/04/09	4,600	4,600	4,680	4,680	2.86	552	45M	209B
1405/04/08	4,540	4,540	4,700	4,550	(2.78)	725	55M	248B
1405/04/07	4,580	4,580	4,580	4,680	(0.85)	98	7M	30B
1405/04/06	4,920	4,650	4,920	4,720	(1.46)	942	70M	330B
1405/04/03	4,795	4,695	4,795	4,790	2.88	513	53M	256B
1405/04/01	4,679	4,453	4,679	4,656	2.49	974	54M	252B
1405/03/31	4,574	4,390	4,574	4,543	2.30	1,313	104M	470B
1405/03/30	4,486	4,486	4,486	4,441	1.95	66	3M	15B
1405/03/27	4,450	4,450	4,450	4,356	0.81	42	2M	9B
1405/03/26	4,403	4,403	4,403	4,321	1.08	53	3M	12B
1405/03/25	4,359	4,359	4,359	4,275	0.99	136	3M	11B
1405/03/24	4,320	4,320	4,320	4,233	0.91	43	2M	10B
1405/03/23	4,289	4,289	4,289	4,195	0.72	28	2M	8B
1405/03/20	4,165	4,165	4,165	4,165	2.99	21	1M	5B
1405/03/19	4,044	4,044	4,044	4,044	2.98	21	960K	4B
1405/03/18	3,927	3,927	3,927	3,927	2.99	132	6M	24B
1405/03/17	3,813	3,813	3,813	3,813	3.00	8	161K	614M
1405/03/16	3,702	3,702	3,702	3,702	2.98	21	1M	4B
1405/03/13	3,595	3,595	3,595	3,595	2.98	57	4M	13B
1405/03/12	3,491	3,491	3,491	3,491	2.98	46	3M	10B
1405/03/11	3,390	3,390	3,390	3,390	2.98	26	2M	7B
1405/03/10	3,292	3,292	3,292	3,292	2.97	38	3M	9B
1405/03/09	3,197	3,197	3,197	3,197	3.00	25	2M	5B
1405/03/06	3,189	3,189	3,189	3,104	0.23	28	1M	4B
1405/03/05	3,189	3,189	3,189	3,104	0.23	28	1M	4B
1405/03/04	3,166	3,166	3,166	3,097	0.75	66	4M	13B
1405/03/03	3,151	3,151	3,151	3,074	0.46	50	2M	8B
1405/03/02	3,145	3,145	3,145	3,060	0.20	15	1M	3B
1405/02/29	3,001	3,001	3,142	3,054	0.10	104	7M	22B
1404/12/09	3,140	2,960	3,142	3,061	0.33	113	5M	15B
1404/12/06	3,050	3,021	3,149	3,051	(2.02)	336	17M	52B
1404/12/05	3,111	3,109	3,148	3,114	(2.84)	119	4M	13B
1404/12/04	3,121	3,121	3,228	3,205	2.27	145	7M	23B
1404/12/03	3,134	3,134	3,134	3,134	(2.97)	165	14M	43B
1404/12/02	3,230	3,230	3,230	3,230	(2.97)	105	8M	24B
1404/11/29	3,305	3,300	3,420	3,329	(0.72)	138	7M	23B
1404/11/28	3,370	3,296	3,381	3,353	2.13	114	4M	13B
1404/11/27	3,259	3,259	3,370	3,283	(2.26)	168	9M	29B
1404/11/26	3,496	3,352	3,496	3,359	(2.78)	119	7M	22B
1404/11/25	3,541	3,341	3,543	3,455	0.44	209	8M	27B
1404/11/21	3,439	3,380	3,448	3,440	2.75	331	27M	94B
1404/11/20	3,291	3,256	3,420	3,348	(0.24)	358	12M	42B
1404/11/19	3,540	3,343	3,540	3,356	(2.61)	201	11M	38B
1404/11/18	3,343	3,343	3,462	3,446	2.50	191	8M	26B
1404/11/14	3,527	3,355	3,528	3,362	(2.78)	181	9M	29B
1404/11/13	3,540	3,337	3,540	3,458	0.52	139	5M	17B
1404/11/12	3,269	3,269	3,448	3,440	2.75	255	18M	61B
1404/11/11	3,348	3,348	3,348	3,348	(2.98)	28	3M	10B
1404/11/07	3,384	3,384	3,566	3,451	(1.06)	313	15M	52B
1404/11/06	3,485	3,458	3,589	3,488	(2.13)	217	11M	39B
1404/11/05	3,729	3,523	3,729	3,564	(1.85)	251	14M	51B
1404/11/04	3,632	3,531	3,632	3,631	2.95	356	28M	103B
1404/11/01	3,620	3,620	3,620	3,527	0.34	30	2M	9B
1404/10/30	3,602	3,602	3,602	3,515	0.49	60	3M	12B
1404/10/29	3,535	3,408	3,546	3,498	1.60	256	17M	58B
1404/10/28	3,490	3,360	3,498	3,443	1.35	234	13M	43B
1404/10/24	3,395	3,395	3,496	3,397	(2.92)	172	12M	41B
1404/10/23	3,603	3,495	3,645	3,499	(2.89)	192	9M	31B
1404/10/22	3,647	3,540	3,650	3,603	1.66	258	15M	56B
1404/10/21	3,536	3,536	3,649	3,544	(2.77)	273	22M	80B
1404/10/20	3,641	3,641	3,740	3,645	(2.88)	125	9M	34B
1404/10/17	3,872	3,651	3,872	3,753	(0.27)	363	26M	97B
1404/10/16	3,750	3,750	3,764	3,763	2.95	218	18M	67B
1404/10/15	3,530	3,530	3,658	3,655	2.90	188	10M	36B
1404/10/14	3,552	3,551	3,570	3,552	(2.95)	268	23M	83B
1404/10/10	3,613	3,613	3,613	3,660	(1.72)	143	12M	43B
1404/10/09	3,629	3,629	3,629	3,724	(0.45)	49	3M	11B
1404/10/08	3,760	3,706	3,844	3,741	(2.07)	243	16M	59B
1404/10/07	3,829	3,750	3,850	3,820	(0.62)	275	12M	46B
1404/10/06	3,970	3,779	3,970	3,844	(0.85)	381	20M	76B
1404/10/03	3,845	3,800	3,893	3,877	2.57	258	16M	63B
1404/10/02	3,960	3,757	3,960	3,780	(2.4)	454	28M	107B
1404/10/01	3,876	3,771	3,884	3,873	2.70	426	30M	116B
1404/09/30	3,798	3,700	3,800	3,771	2.20	343	22M	81B
1404/09/29	3,641	3,610	3,692	3,690	2.93	270	18M	66B
1404/09/26	3,424	3,392	3,600	3,585	2.55	450	28M	101B
1404/09/25	3,479	3,430	3,600	3,496	(1.13)	416	32M	112B
1404/09/24	3,520	3,493	3,599	3,536	0.26	352	16M	55B
1404/09/23	3,503	3,481	3,606	3,527	0.14	400	20M	72B
1404/09/22	3,625	3,450	3,625	3,522	0.03	433	20M	70B
1404/09/19	3,450	3,450	3,533	3,521	2.62	323	21M	74B
1404/09/18	3,420	3,410	3,432	3,431	2.94	427	36M	123B
1404/09/17	3,420	3,271	3,420	3,333	(0.42)	356	21M	69B
1404/09/16	3,503	3,300	3,503	3,347	(1.62)	335	16M	55B
1404/09/15	3,259	3,259	3,451	3,402	1.52	422	25M	85B
1404/09/12	3,400	3,235	3,434	3,351	0.51	328	19M	65B
1404/09/11	3,325	3,271	3,339	3,334	2.84	225	13M	44B
1404/09/10	3,210	3,188	3,250	3,242	2.72	143	7M	23B
1404/09/09	3,100	3,071	3,163	3,156	2.77	238	16M	49B
1404/09/08	3,130	3,025	3,130	3,071	(1.51)	334	19M	57B
1404/09/05	3,276	3,086	3,276	3,118	(1.98)	180	13M	40B
1404/08/27	3,575	3,500	3,583	3,581	2.93	689	59M	213B
1404/08/26	3,339	3,339	3,503	3,479	2.29	484	28M	97B
1404/08/25	3,494	3,330	3,494	3,401	(0.35)	316	13M	43B
1404/08/24	3,565	3,392	3,565	3,413	(2.37)	347	18M	60B
1404/08/21	3,424	3,370	3,527	3,496	2.07	84	4M	14B
1404/08/20	3,562	3,389	3,576	3,425	(1.95)	339	15M	51B
1404/08/19	3,360	3,360	3,527	3,493	1.99	222	13M	46B
1404/08/18	3,460	3,424	3,460	3,425	(2.95)	349	22M	77B
1404/08/17	3,595	3,500	3,595	3,529	0.71	286	12M	41B
1404/08/14	3,504	3,504	3,504	3,504	(2.99)	108	11M	38B
1404/08/13	3,650	3,611	3,651	3,612	(2.96)	212	15M	53B
1404/08/12	3,728	3,650	3,728	3,722	2.82	1,225	109M	404B
1404/08/11	3,620	3,620	3,620	3,620	2.99	88	8M	28B
1404/08/10	3,515	3,515	3,515	3,515	2.99	96	7M	23B
1404/08/07	3,413	3,413	3,413	3,413	2.99	36	3M	12B
1404/07/30	3,251	3,224	3,422	3,314	(0.27)	720	57M	188B
1404/07/29	3,323	3,323	3,323	3,323	(2.98)	68	6M	18B
1404/07/28	3,500	3,412	3,517	3,425	(2.62)	180	14M	46B
1404/07/27	3,599	3,440	3,620	3,517	(0.68)	201	9M	33B
1404/07/26	3,376	3,376	3,543	3,541	2.94	230	24M	86B
1404/07/23	3,438	3,438	3,509	3,440	(2.93)	178	12M	40B
1404/07/22	3,697	3,499	3,697	3,544	(1.75)	213	16M	55B
1404/07/21	3,618	3,531	3,618	3,607	2.68	426	28M	100B
1404/07/20	3,451	3,390	3,524	3,513	2.66	144	10M	34B
1404/07/19	3,427	3,370	3,428	3,422	2.79	196	13M	46B
1404/07/16	3,341	3,261	3,411	3,329	(0.92)	113	3M	12B
1404/07/15	3,282	3,281	3,417	3,360	0.24	133	5M	16B
1404/07/14	3,391	3,300	3,450	3,352	(0.62)	187	7M	23B
1404/07/13	3,298	3,298	3,390	3,373	2.46	199	10M	34B
1404/07/12	3,121	3,120	3,298	3,292	2.81	116	7M	21B
1404/07/09	3,180	3,153	3,300	3,202	(1.48)	143	7M	21B
1404/07/08	3,250	3,240	3,250	3,250	2.98	282	22M	72B
1404/07/07	3,197	3,197	3,197	3,156	1.68	47	4M	12B
1404/07/06	3,104	3,104	3,104	3,104	2.99	75	7M	22B
1404/07/05	3,032	3,000	3,032	3,014	2.38	93	6M	17B
1404/07/02	2,938	2,938	3,066	2,944	(2.77)	116	6M	19B
1404/07/01	2,991	2,980	3,050	3,028	(0.03)	67	3M	8B
1404/06/31	3,054	3,018	3,074	3,029	1.47	130	4M	12B
1404/06/30	2,919	2,919	2,960	2,985	(0.8)	55	2M	6B
1404/06/29	3,007	3,007	3,025	3,009	(2.9)	81	6M	19B
1404/06/26	3,050	3,038	3,090	3,099	(1.02)	71	3M	8B
1404/06/25	3,121	3,121	3,160	3,131	(2.67)	94	6M	18B
1404/06/24	3,211	3,153	3,250	3,217	(1.02)	116	3M	10B
1404/06/23	3,239	3,200	3,251	3,250	2.95	144	6M	21B
1404/06/22	3,123	3,102	3,200	3,157	(0.09)	55	2M	5B
1404/06/18	3,120	3,080	3,198	3,160	(0.47)	92	3M	9B
1404/06/17	3,086	3,086	3,178	3,175	2.88	123	7M	22B
1404/06/16	2,976	2,976	3,144	3,086	1.08	120	4M	13B
1404/06/15	3,056	2,994	3,056	3,053	2.90	173	11M	34B
1404/06/12	2,967	2,967	2,967	2,967	2.99	81	8M	22B
1404/06/11	2,830	2,830	2,882	2,881	2.93	125	8M	24B
1404/06/09	2,731	2,731	2,860	2,799	0.0	62	1M	4B
1404/06/08	2,759	2,759	2,784	2,799	(1.58)	80	4M	10B
1404/06/05	2,766	2,766	2,889	2,844	(0.14)	67	2M	5B
1404/06/04	2,776	2,773	2,870	2,848	(0.35)	45	1M	3B
1404/06/03	2,803	2,792	2,821	2,858	(0.69)	74	2M	6B
1404/06/01	2,800	2,800	2,924	2,878	0.0	49	2M	6B
1404/05/29	2,813	2,813	2,890	2,878	(0.28)	45	2M	5B
1404/05/28	2,929	2,813	2,929	2,886	(0.38)	47	2M	4B
1404/05/27	2,970	2,850	2,970	2,897	0.45	74	3M	9B
1404/05/26	2,859	2,859	2,929	2,884	1.41	51	3M	10B
1404/05/25	2,786	2,786	2,920	2,844	(0.97)	80	3M	8B
1404/05/22	2,803	2,803	2,936	2,872	(0.59)	47	2M	4B
1404/05/21	2,889	2,849	2,900	2,889	(1.63)	100	4M	11B
1404/05/20	2,906	2,887	2,993	2,937	(1.31)	89	4M	11B
1404/05/19	3,053	2,933	3,054	2,976	0.34	127	5M	15B
1404/05/18	2,838	2,838	2,971	2,966	2.81	79	7M	20B
1404/05/15	2,850	2,831	2,910	2,885	(0.1)	73	1M	4B
1404/05/14	2,925	2,877	2,970	2,888	(2.6)	167	12M	34B
1404/05/13	2,936	2,935	2,985	2,965	(0.94)	106	4M	11B
1404/05/11	2,993	2,993	2,993	2,993	(2.98)	106	12M	36B
1404/05/08	3,006	3,006	3,006	3,085	(0.42)	24	823K	2B
1404/05/07	3,024	3,024	3,024	3,098	(0.61)	20	1M	4B
1404/05/06	3,094	3,094	3,094	3,117	(2.26)	61	5M	14B
1404/05/05	3,184	3,184	3,190	3,189	(2.83)	103	6M	18B
1404/05/04	3,322	3,224	3,349	3,282	(1.23)	62	3M	9B
1404/05/01	3,389	3,322	3,389	3,323	(2.95)	193	9M	28B
1404/04/31	3,420	3,360	3,425	3,424	2.95	443	39M	134B
1404/04/30	3,345	3,345	3,345	3,326	2.40	99	5M	17B
1404/04/29	3,113	3,113	3,257	3,248	2.69	243	16M	52B
1404/04/28	3,010	3,010	3,173	3,163	2.66	229	15M	46B
1404/04/25	3,109	3,061	3,130	3,081	0.10	85	2M	6B
1404/04/24	3,060	3,027	3,148	3,078	(1.25)	300	15M	46B
1404/04/23	3,116	3,116	3,140	3,117	(2.96)	529	55M	171B
1404/04/22	3,172	3,172	3,172	3,212	(1.77)	24	4M	11B
1404/04/21	3,214	3,214	3,214	3,270	(1.3)	30	3M	8B
1404/04/18	3,271	3,271	3,271	3,313	(1.75)	23	3M	11B
1404/04/17	3,302	3,302	3,302	3,372	(0.94)	16	2M	6B
1404/04/16	3,359	3,359	3,359	3,404	(1.68)	28	3M	11B
1404/04/11	3,402	3,402	3,402	3,462	(1.28)	22	3M	9B
1404/04/10	3,449	3,449	3,449	3,507	(1.35)	15	3M	9B
1404/03/18	3,514	3,514	3,637	3,555	(1.85)	150	8M	28B
1404/03/17	3,620	3,614	3,725	3,622	(2.77)	389	32M	116B
1404/03/13	3,745	3,640	3,814	3,725	(0.67)	213	9M	33B
1404/03/12	3,779	3,705	3,779	3,750	0.59	276	14M	53B
1404/03/11	3,760	3,570	3,760	3,728	2.11	467	21M	78B
1404/03/10	3,520	3,520	3,653	3,651	2.93	263	22M	80B
1404/03/07	3,440	3,430	3,607	3,547	1.28	394	22M	78B
1404/03/06	3,412	3,393	3,555	3,502	1.45	162	6M	23B
1404/03/05	3,451	3,434	3,619	3,452	(2.49)	446	25M	86B
1404/03/04	3,630	3,529	3,630	3,540	(2.69)	166	9M	33B
1404/03/03	3,638	3,630	3,638	3,638	2.97	279	19M	68B
1404/02/31	3,500	3,390	3,578	3,533	1.70	428	30M	106B
1404/02/30	3,401	3,401	3,503	3,474	2.15	138	8M	28B
1404/02/27	3,340	3,321	3,448	3,401	(0.23)	173	7M	22B
1404/02/24	3,422	3,370	3,440	3,409	2.07	449	33M	111B
1404/02/23	3,342	3,270	3,342	3,340	2.93	460	52M	175B
1404/02/22	3,276	3,276	3,276	3,245	2.01	84	4M	13B
1404/02/21	3,265	3,117	3,275	3,181	(0.97)	212	10M	30B
1404/02/20	3,205	3,199	3,296	3,212	(2.58)	136	8M	26B
1404/02/15	3,350	3,255	3,390	3,297	0.0	193	8M	26B
1404/02/14	3,201	3,201	3,377	3,297	(0.09)	210	10M	33B
1404/02/13	3,269	3,269	3,370	3,300	(2.08)	353	17M	58B
1404/02/10	3,370	3,357	3,370	3,370	3.00	220	12M	40B
1404/02/09	3,230	3,193	3,288	3,272	2.47	258	13M	42B
1404/02/08	3,091	3,091	3,193	3,193	3.00	255	10M	30B
1404/02/07	3,073	3,072	3,224	3,100	(2.08)	251	11M	33B
1404/02/06	3,180	3,130	3,238	3,166	0.16	295	15M	48B
1404/02/03	3,091	3,020	3,179	3,161	2.40	318	17M	54B
1404/02/02	3,056	2,970	3,147	3,087	1.01	451	20M	61B
1404/02/01	3,064	3,000	3,064	3,056	2.72	379	22M	66B
1404/01/31	2,999	2,999	2,999	2,975	2.16	88	5M	15B
1404/01/30	2,822	2,822	2,921	2,912	2.68	173	7M	21B
1404/01/27	2,767	2,754	2,896	2,836	(0.11)	229	6M	18B
1404/01/26	2,928	2,830	2,928	2,839	(2.67)	209	8M	24B
1404/01/25	2,990	2,844	2,998	2,917	(0.48)	357	13M	39B
1404/01/24	2,932	2,899	2,933	2,931	2.91	145	7M	20B
1404/01/23	2,860	2,846	2,896	2,848	(2.9)	191	8M	22B
1404/01/20	3,021	2,930	3,021	2,933	(2.88)	342	17M	50B
1404/01/19	3,002	2,951	3,079	3,020	0.63	409	15M	46B
1404/01/18	2,927	2,921	2,927	3,001	(0.33)	42	796K	2B
1404/01/09	3,084	2,970	3,084	3,011	0.47	216	5M	16B
1404/01/06	3,009	3,009	3,009	2,997	2.57	122	6M	18B
1404/01/05	2,960	2,890	2,973	2,922	1.21	114	3M	9B
1403/12/28	2,880	2,880	2,880	2,887	(2.76)	81	7M	19B
1403/12/27	3,014	2,927	3,014	2,969	1.43	169	4M	13B
1403/12/26	2,963	2,963	2,963	2,927	1.74	125	4M	12B
1403/12/25	2,905	2,905	2,905	2,877	1.99	90	5M	14B
1403/12/22	2,780	2,760	2,868	2,821	1.29	196	7M	20B
1403/12/21	2,850	2,781	2,860	2,785	(2.83)	192	9M	25B
1403/12/20	2,839	2,839	2,929	2,866	(1.75)	257	7M	19B
1403/12/19	2,878	2,878	2,878	2,917	(1.69)	92	4M	11B
1403/12/18	2,954	2,917	3,033	2,967	(1.33)	122	3M	9B
1403/12/15	2,929	2,929	3,080	3,007	(0.27)	226	6M	17B
1403/12/14	3,005	3,005	3,159	3,015	(2.65)	262	13M	39B
1403/12/13	3,073	3,073	3,073	3,097	(2.24)	82	5M	14B
1403/12/12	3,200	3,155	3,200	3,168	(2.58)	316	8M	26B
1403/12/11	3,299	3,201	3,300	3,252	(1.39)	199	5M	16B
1403/12/08	3,241	3,240	3,356	3,298	0.70	279	9M	28B
1403/12/07	3,233	3,230	3,290	3,275	2.50	442	14M	46B
1403/12/06	3,179	3,179	3,260	3,195	(2.5)	1,007	49M	157B
1403/12/05	3,227	3,227	3,227	3,277	(1.47)	64	3M	10B
1403/12/04	3,289	3,289	3,289	3,326	(1.89)	63	4M	12B
1403/12/01	3,360	3,358	3,448	3,390	0.95	246	6M	19B
1403/11/30	3,320	3,315	3,397	3,358	1.60	220	10M	32B
1403/11/29	3,301	3,250	3,385	3,305	0.12	289	11M	36B
1403/11/28	3,299	3,299	3,333	3,301	(2.94)	439	18M	58B
1403/11/27	3,385	3,385	3,385	3,401	(2.52)	89	5M	17B
1403/11/23	3,487	3,487	3,560	3,489	(2.92)	212	9M	33B
1403/11/21	3,610	3,578	3,684	3,594	(2.55)	372	17M	61B
1403/11/17	3,703	3,600	3,775	3,688	(0.43)	264	9M	33B
1403/11/16	3,634	3,605	3,712	3,704	2.77	439	16M	58B
1403/11/15	3,601	3,540	3,635	3,604	(0.5)	301	8M	29B
1403/11/14	3,690	3,590	3,700	3,622	0.53	295	9M	33B
1403/11/13	3,649	3,570	3,650	3,603	(1.21)	345	12M	42B
1403/11/10	3,617	3,610	3,690	3,647	0.14	278	7M	25B
1403/11/08	3,572	3,572	3,698	3,642	(0.98)	320	8M	29B
1403/11/07	3,600	3,600	3,770	3,678	0.05	195	7M	25B
1403/11/01	3,701	3,613	3,796	3,676	(1.29)	342	12M	45B
1403/10/30	3,713	3,698	3,799	3,724	(2.31)	531	19M	69B
1403/10/29	3,866	3,786	3,867	3,812	(2.33)	236	9M	36B
1403/10/26	3,936	3,862	3,990	3,903	(0.51)	406	15M	60B
1403/10/24	3,994	3,830	4,010	3,923	(0.13)	527	15M	58B
1403/10/23	3,810	3,762	3,994	3,928	1.29	937	36M	140B
1403/10/22	3,990	3,780	4,001	3,878	(0.41)	756	26M	102B
1403/10/19	3,896	3,791	3,896	3,894	2.93	716	33M	130B
1403/10/18	3,783	3,783	3,783	3,783	2.99	834	71M	267B
1403/10/17	3,601	3,570	3,746	3,673	0.99	581	22M	80B
1403/10/16	3,641	3,622	3,733	3,637	(2.57)	1,028	44M	160B
1403/10/15	3,750	3,644	3,752	3,733	2.47	433	16M	59B
1403/10/12	3,656	3,601	3,727	3,643	(0.36)	482	13M	49B
1403/10/11	3,650	3,560	3,737	3,656	0.74	481	13M	47B
1403/10/10	3,582	3,549	3,702	3,629	(0.79)	714	25M	92B
1403/10/09	3,751	3,639	3,753	3,658	(2.48)	1,312	68M	250B
1403/10/08	3,751	3,751	3,751	3,751	2.99	236	13M	50B
1403/10/05	3,628	3,557	3,643	3,642	2.97	647	39M	141B
1403/10/04	3,530	3,450	3,539	3,537	2.94	605	34M	121B
1403/10/03	3,370	3,351	3,445	3,436	2.72	1,114	60M	205B
1403/10/02	3,380	3,252	3,429	3,345	0.30	746	31M	105B
1403/10/01	3,335	3,335	3,335	3,335	3.00	106	6M	21B
1403/09/28	3,123	3,100	3,258	3,238	2.34	302	12M	38B
1403/09/27	3,141	3,123	3,245	3,164	(1.71)	675	23M	73B
1403/09/26	3,229	3,218	3,236	3,219	(2.95)	752	29M	92B
1403/09/25	3,441	3,241	3,441	3,317	(0.72)	1,416	53M	177B
1403/09/24	3,341	3,310	3,341	3,341	2.99	234	12M	40B
1403/09/21	3,223	3,223	3,310	3,244	(2.35)	1,249	60M	194B
1403/09/20	3,400	3,300	3,410	3,322	(2.35)	386	17M	56B
1403/09/19	3,419	3,333	3,447	3,402	1.64	1,281	56M	189B
1403/09/18	3,351	3,334	3,410	3,347	(2.62)	891	46M	152B
1403/09/17	3,561	3,355	3,561	3,437	(0.61)	2,508	135M	465B
1403/09/14	3,470	3,470	3,470	3,458	2.64	133	6M	20B
1403/09/13	3,401	3,401	3,401	3,369	2.03	97	4M	15B
1403/09/12	3,338	3,338	3,338	3,302	1.88	84	4M	14B
1403/09/11	3,241	3,241	3,241	3,241	2.99	160	11M	36B
1403/09/10	3,147	3,147	3,147	3,147	2.98	192	12M	39B
1403/09/07	3,080	3,080	3,080	3,056	2.17	115	5M	16B
1403/09/06	3,016	3,016	3,016	2,991	2.12	118	5M	16B
1403/09/05	2,962	2,962	2,962	2,929	1.84	83	5M	13B
1403/09/04	2,876	2,876	2,876	2,876	2.97	287	24M	69B
1403/09/03	2,808	2,808	2,808	2,793	2.42	101	6M	17B
1403/08/30	2,747	2,747	2,747	2,727	2.25	85	6M	15B
1403/08/22	2,960	2,931	2,980	2,977	2.87	777	55M	164B
1403/08/21	2,894	2,894	2,894	2,894	2.99	751	57M	166B
1403/08/20	2,852	2,852	2,852	2,810	1.48	56	4M	10B
1403/08/14	2,670	2,662	2,787	2,769	2.33	439	20M	54B
1403/08/13	2,772	2,705	2,772	2,706	(2.94)	224	11M	30B
1403/08/12	2,848	2,712	2,848	2,788	0.69	525	25M	70B
1403/08/09	2,740	2,662	2,791	2,769	2.18	528	29M	81B
1403/08/08	2,710	2,710	2,710	2,710	2.96	167	9M	25B
1403/08/07	2,659	2,659	2,659	2,632	1.94	86	5M	14B
1403/08/06	2,622	2,622	2,622	2,582	1.41	55	4M	10B
1403/08/05	2,570	2,570	2,570	2,546	2.00	92	5M	14B
1403/08/02	2,522	2,452	2,569	2,496	(1.03)	571	26M	66B
1403/08/01	2,522	2,519	2,522	2,522	2.98	343	23M	57B
1403/07/30	2,474	2,474	2,474	2,449	1.96	81	6M	14B
1403/07/29	2,422	2,422	2,422	2,402	2.13	152	6M	15B
1403/07/28	2,377	2,377	2,377	2,352	1.91	145	5M	13B
1403/07/25	2,300	2,293	2,335	2,308	(2.33)	162	6M	15B
1403/07/24	2,296	2,296	2,296	2,363	(0.17)	8	472K	1B
1403/07/23	2,329	2,326	2,420	2,367	(1.25)	68	4M	8B
1403/07/22	2,396	2,394	2,415	2,397	(2.88)	126	8M	20B
1403/07/21	2,462	2,462	2,509	2,468	(2.76)	128	7M	18B
1403/07/18	2,514	2,514	2,514	2,538	(0.04)	11	246K	619M
1403/07/17	2,515	2,515	2,515	2,539	(0.04)	9	333K	837M
1403/07/16	2,517	2,517	2,517	2,540	(0.08)	15	501K	1B
1403/07/15	2,518	2,518	2,518	2,542	(0.04)	12	310K	782M
1403/07/14	2,522	2,522	2,522	2,543	(0.16)	11	1M	3B
1403/07/11	2,524	2,524	2,524	2,547	(0.08)	7	551K	1B
1403/07/10	2,527	2,527	2,527	2,549	(0.12)	6	934K	2B
1403/07/07	2,529	2,529	2,529	2,552	(0.08)	17	740K	2B
1403/07/04	2,585	2,462	2,585	2,554	1.75	304	12M	30B
1403/07/03	2,550	2,549	2,554	2,510	1.21	123	3M	9B
1403/07/02	2,423	2,420	2,503	2,480	2.02	310	15M	38B
1403/07/01	2,487	2,343	2,487	2,431	0.66	185	7M	17B
1403/06/28	2,400	2,390	2,427	2,415	2.46	126	7M	18B
1403/06/27	2,299	2,299	2,375	2,357	2.21	291	15M	36B
1403/06/26	2,291	2,290	2,353	2,306	0.70	197	8M	19B
1403/06/25	2,324	2,220	2,324	2,290	1.46	271	13M	30B
1403/06/24	2,296	2,296	2,296	2,257	1.21	71	4M	8B
1403/06/21	2,270	2,270	2,270	2,230	1.18	100	4M	9B
1403/06/20	2,206	2,180	2,206	2,204	2.89	183	9M	20B
1403/06/19	2,189	2,153	2,193	2,142	0.56	58	2M	5B
1403/06/13	2,120	2,110	2,142	2,130	(1.07)	174	6M	14B
1403/06/11	2,197	2,122	2,197	2,153	(0.05)	171	5M	12B
1403/06/10	2,168	2,168	2,168	2,154	1.32	131	6M	13B
1403/06/07	2,115	2,110	2,152	2,126	0.76	120	4M	9B
1403/06/06	2,079	2,075	2,116	2,110	(0.33)	88	2M	4B
1403/06/05	2,126	2,079	2,135	2,117	(0.19)	75	2M	5B
1403/06/03	2,119	2,119	2,160	2,121	(1.9)	184	10M	21B
1403/05/31	2,140	2,133	2,160	2,162	(0.64)	80	3M	7B
1403/05/30	2,140	2,135	2,200	2,176	(0.05)	67	2M	4B
1403/05/29	2,229	2,147	2,229	2,177	(0.59)	117	3M	7B
1403/05/28	2,227	2,181	2,228	2,190	0.23	68	2M	5B
1403/05/27	2,148	2,148	2,220	2,185	0.37	103	5M	11B
1403/05/24	2,204	2,162	2,204	2,177	(0.27)	125	4M	9B
1403/05/23	2,177	2,177	2,178	2,183	(0.68)	98	6M	14B
1403/05/22	2,177	2,177	2,177	2,198	0.0	1	100K	218M
1403/05/21	2,178	2,178	2,178	2,198	(0.05)	16	609K	1B
1403/05/20	2,181	2,181	2,224	2,199	(0.18)	87	3M	7B
1403/05/16	2,183	2,183	2,183	2,203	(0.09)	24	711K	2B
1403/05/15	2,184	2,184	2,184	2,205	(0.05)	15	396K	865M
1403/05/14	2,206	2,206	2,206	2,206	(0.99)	24	725K	2B
1403/05/13	2,228	2,228	2,230	2,228	(2.96)	40	1M	3B
1403/05/10	2,296	2,296	2,296	2,296	(2.96)	65	2M	5B
1403/05/09	2,300	2,271	2,405	2,366	1.33	332	12M	28B
1403/05/08	2,261	2,261	2,370	2,335	1.39	207	7M	15B
1403/05/06	2,308	2,221	2,338	2,303	1.45	181	8M	18B
1403/05/03	2,240	2,190	2,279	2,270	2.58	256	9M	21B
1403/05/02	2,152	2,150	2,245	2,213	0.87	82	2M	3B
1403/05/01	2,239	2,160	2,251	2,194	0.37	111	4M	9B
1403/04/31	2,260	2,174	2,260	2,186	(2.45)	109	4M	8B
1403/04/30	2,224	2,207	2,284	2,241	(1.45)	103	3M	6B
1403/04/27	2,375	2,264	2,379	2,274	(2.57)	222	6M	15B
1403/04/24	2,380	2,296	2,380	2,334	0.34	93	4M	9B
1403/04/23	2,251	2,251	2,379	2,326	0.61	104	3M	7B
1403/04/20	2,350	2,240	2,356	2,312	1.05	138	4M	9B
1403/04/19	2,186	2,185	2,305	2,288	2.23	119	5M	11B
1403/04/18	2,200	2,150	2,264	2,238	1.77	233	6M	13B
1403/04/17	2,199	2,168	2,199	2,199	3.00	208	10M	23B
1403/04/16	2,135	2,135	2,135	2,135	2.99	18	1M	3B
1403/04/11	2,077	2,050	2,089	2,073	(0.19)	85	2M	4B
1403/04/10	2,160	2,075	2,160	2,077	(2.9)	133	3M	7B
1403/04/09	2,116	2,075	2,150	2,139	2.44	145	4M	9B
1403/04/06	2,100	2,072	2,116	2,088	0.63	155	7M	14B
1403/04/04	2,099	2,047	2,099	2,075	0.83	83	3M	6B
1403/04/03	2,048	2,047	2,065	2,058	(1.29)	56	2M	4B
1403/04/02	2,095	2,055	2,095	2,085	1.51	35	1M	3B
1403/03/30	2,055	2,030	2,060	2,054	0.69	83	3M	7B
1403/03/29	2,048	2,015	2,061	2,040	0.94	136	6M	13B
1403/03/27	2,095	2,018	2,095	2,021	(1.85)	163	6M	12B
1403/03/26	2,095	2,022	2,095	2,059	0.15	107	4M	7B
1403/03/23	2,045	2,039	2,089	2,056	(1.15)	49	2M	3B
1403/03/22	2,090	2,067	2,100	2,080	(0.91)	63	1M	3B
1403/03/21	2,105	2,070	2,106	2,099	1.65	138	6M	12B
1403/03/20	2,060	2,057	2,097	2,065	(1.57)	143	4M	9B
1403/03/19	2,100	2,098	2,101	2,098	(1.96)	127	4M	8B
1403/03/16	2,129	2,100	2,170	2,140	0.56	102	4M	8B
1403/03/13	2,118	2,118	2,180	2,128	(1.53)	77	3M	7B
1403/03/12	2,177	2,103	2,177	2,161	1.22	151	5M	10B
1403/03/09	2,135	2,135	2,135	2,135	1.96	30	1M	3B
1403/03/06	2,094	2,094	2,100	2,094	(1.97)	98	4M	9B
1403/03/05	2,136	2,136	2,136	2,136	(1.97)	7	323K	690M
1403/02/30	2,212	2,179	2,212	2,179	(2.98)	168	9M	20B
1403/02/29	2,295	2,222	2,300	2,246	(1.49)	144	7M	16B
1403/02/26	2,286	2,235	2,323	2,280	(1.0)	157	6M	13B
1403/02/25	2,355	2,280	2,360	2,303	(1.03)	121	3M	6B
1403/02/24	2,410	2,307	2,410	2,327	(2.1)	177	5M	12B
1403/02/23	2,412	2,368	2,420	2,377	(2.62)	224	7M	15B
1403/02/22	2,480	2,413	2,495	2,441	(1.81)	158	6M	14B
1403/02/19	2,500	2,471	2,520	2,486	(0.64)	139	2M	6B
1403/02/18	2,510	2,468	2,519	2,502	0.20	43	2M	4B
1403/02/17	2,501	2,450	2,550	2,497	(0.87)	175	7M	17B
1403/02/16	2,549	2,500	2,550	2,519	0.44	132	5M	12B
1403/02/12	2,490	2,469	2,537	2,508	0.40	101	2M	6B
1403/02/11	2,568	2,467	2,568	2,498	(1.5)	144	4M	9B
1403/02/10	2,520	2,520	2,595	2,536	(0.28)	96	3M	7B
1403/02/09	2,635	2,529	2,636	2,543	(1.7)	189	5M	12B
1403/02/08	2,652	2,548	2,680	2,587	(1.49)	464	23M	61B
1403/02/05	2,611	2,593	2,680	2,626	(0.04)	231	8M	21B
1403/02/04	2,690	2,601	2,729	2,627	(1.68)	104	2M	6B
1403/02/03	2,700	2,620	2,736	2,672	(0.96)	245	8M	22B
1403/02/02	2,700	2,671	2,765	2,698	0.41	177	7M	19B
1403/02/01	2,616	2,616	2,694	2,687	2.71	126	5M	13B
1403/01/29	2,616	2,616	2,630	2,616	(0.98)	300	20M	51B
1403/01/28	2,642	2,642	2,642	2,642	(0.97)	2	157K	415M
1403/01/27	2,704	2,652	2,704	2,668	(0.37)	36	3M	7B
1403/01/21	2,656	2,580	2,721	2,678	1.29	132	4M	10B
1403/01/20	2,535	2,534	2,659	2,644	2.40	233	8M	22B
1403/01/19	2,502	2,502	2,602	2,582	2.18	217	8M	20B
1403/01/18	2,553	2,505	2,600	2,527	(2.13)	273	13M	32B
1403/01/15	2,574	2,553	2,635	2,582	0.16	163	5M	12B
1403/01/14	2,630	2,570	2,630	2,578	(2.68)	212	6M	16B
1403/01/11	2,660	2,630	2,690	2,649	(0.71)	127	3M	7B
1403/01/08	2,651	2,625	2,710	2,668	(1.4)	166	5M	13B
1403/01/07	2,736	2,651	2,736	2,706	0.41	188	7M	18B
1403/01/06	2,681	2,681	2,719	2,695	0.63	182	5M	14B
1403/01/05	2,611	2,610	2,687	2,678	2.64	122	3M	9B
1402/12/28	2,600	2,583	2,645	2,609	1.60	220	9M	24B
1402/12/23	2,562	2,536	2,618	2,568	(1.38)	115	3M	8B
1402/12/22	2,614	2,587	2,649	2,604	(2.33)	275	11M	30B
1402/12/21	2,623	2,623	2,741	2,666	(1.26)	221	9M	23B
1402/12/20	2,741	2,655	2,741	2,700	1.43	69	3M	7B
1402/12/16	2,643	2,600	2,678	2,662	2.38	253	8M	20B
1402/12/15	2,578	2,547	2,658	2,600	(0.95)	247	9M	23B
1402/12/14	2,690	2,570	2,690	2,625	(0.23)	229	7M	19B
1402/12/13	2,642	2,600	2,642	2,631	2.53	222	8M	22B
1402/12/12	2,500	2,500	2,595	2,566	1.50	197	4M	11B
1402/12/09	2,579	2,509	2,640	2,528	(2.24)	361	17M	43B
1402/12/08	2,590	2,579	2,650	2,586	(2.71)	250	8M	21B
1402/12/07	2,700	2,638	2,704	2,658	(2.24)	238	8M	20B
1402/12/05	2,795	2,709	2,798	2,719	(2.61)	185	6M	15B
1402/12/02	2,800	2,762	2,870	2,792	(1.93)	195	6M	16B
1402/12/01	2,810	2,773	2,882	2,847	(0.28)	96	3M	8B
1402/11/30	2,805	2,805	2,872	2,855	2.37	132	5M	14B
1402/11/29	2,733	2,730	2,807	2,789	(0.36)	71	2M	6B
1402/11/28	2,850	2,764	2,850	2,799	(1.76)	138	3M	9B
1402/11/25	2,830	2,811	2,898	2,849	(0.25)	90	2M	6B
1402/11/24	2,900	2,840	2,990	2,856	(2.43)	192	7M	20B
1402/11/23	3,000	2,918	3,000	2,927	(2.69)	215	6M	18B
1402/11/21	3,023	2,947	3,023	3,008	2.49	362	18M	54B
1402/11/18	2,935	2,935	2,935	2,935	2.98	64	4M	12B
1402/11/10	5,700	5,650	5,800	5,690	(1.73)	288	6M	35B
1402/11/09	5,730	5,690	5,840	5,790	(0.69)	197	4M	22B
1402/11/08	5,880	5,710	5,900	5,830	(0.51)	158	3M	19B
1402/11/07	5,840	5,810	5,960	5,860	0.51	92	2M	10B
1402/11/04	5,810	5,800	5,840	5,830	2.82	135	2M	14B
1402/11/03	5,730	5,650	5,780	5,670	(2.58)	266	4M	25B
1402/11/02	5,810	5,720	5,940	5,820	0.52	190	2M	14B
1402/11/01	5,830	5,740	5,900	5,790	(1.19)	194	3M	16B
1402/10/30	5,880	5,820	6,000	5,860	(2.17)	218	5M	28B
1402/10/27	5,950	5,890	6,070	5,990	1.01	211	6M	36B
1402/10/26	6,000	5,890	6,090	5,930	(2.31)	240	4M	23B
1402/10/25	6,000	5,910	6,100	6,070	2.36	480	11M	65B
1402/10/24	5,790	5,790	6,000	5,930	1.54	263	5M	32B
1402/10/23	5,940	5,810	5,940	5,840	(2.34)	324	7M	42B
1402/10/20	5,970	5,880	6,070	5,980	0.17	449	10M	58B
1402/10/19	5,970	5,850	5,980	5,970	2.75	669	24M	145B
1402/10/18	5,810	5,810	5,810	5,810	2.83	94	4M	23B
1402/10/17	5,590	5,520	5,750	5,650	1.07	281	9M	50B
1402/10/16	5,500	5,500	5,650	5,590	0.36	139	2M	13B
1402/10/13	5,640	5,530	5,650	5,570	(1.07)	138	2M	11B
1402/10/12	5,670	5,580	5,720	5,630	(2.09)	150	2M	13B
1402/10/11	5,750	5,670	5,980	5,750	(1.03)	237	4M	23B
1402/10/10	5,890	5,750	5,940	5,810	(0.68)	192	3M	15B
1402/10/09	5,870	5,810	5,880	5,850	1.74	241	4M	25B
1402/10/06	5,700	5,660	5,870	5,750	0.88	198	2M	13B
1402/10/05	5,820	5,660	5,820	5,700	(2.06)	189	2M	14B
1402/10/04	5,860	5,770	5,900	5,820	(0.51)	151	3M	16B
1402/10/03	5,750	5,750	5,950	5,850	1.04	164	3M	20B
1402/10/02	5,830	5,760	5,850	5,790	(0.52)	136	2M	10B
1402/09/29	5,910	5,770	5,910	5,820	(0.85)	154	2M	14B
1402/09/28	5,830	5,810	5,940	5,870	(0.34)	146	2M	13B
1402/09/27	5,840	5,800	5,960	5,890	1.03	243	4M	22B
1402/09/25	5,830	5,730	5,970	5,830	(0.68)	234	4M	24B
1402/09/22	5,830	5,670	5,890	5,870	2.62	372	5M	32B
1402/09/21	5,560	5,560	5,730	5,720	2.69	414	10M	57B
1402/09/20	5,620	5,500	5,690	5,570	(0.71)	296	4M	25B
1402/09/19	5,600	5,540	5,670	5,610	0.72	101	2M	9B
1402/09/15	5,580	5,530	5,670	5,570	(0.71)	164	2M	13B
1402/09/14	5,670	5,560	5,740	5,610	(0.71)	261	3M	18B
1402/09/13	5,680	5,500	5,710	5,650	1.80	326	6M	34B
1402/09/12	5,490	5,480	5,650	5,550	0.54	294	5M	28B
1402/09/11	5,600	5,440	5,650	5,520	(0.54)	317	4M	24B
1402/09/08	5,390	5,320	5,580	5,550	2.40	308	7M	37B
1402/09/07	5,520	5,410	5,550	5,420	(2.69)	369	8M	41B
1402/09/06	5,590	5,550	5,700	5,570	(2.62)	497	16M	87B
1402/09/05	5,610	5,550	5,760	5,720	2.14	514	14M	80B
1402/09/04	5,600	5,600	5,600	5,600	(2.95)	236	15M	87B
1402/09/01	5,770	5,770	5,780	5,770	(2.86)	142	8M	45B
1402/08/23	6,500	6,350	6,560	6,390	(2.29)	357	9M	58B
1402/08/22	6,550	6,490	6,640	6,540	(0.91)	190	3M	18B
1402/08/21	6,680	6,540	6,700	6,600	0.0	171	2M	14B
1402/08/20	6,360	6,360	6,680	6,600	1.69	256	5M	33B
1402/08/17	6,570	6,400	6,570	6,490	(0.92)	150	2M	14B
1402/08/16	6,700	6,440	6,720	6,550	(0.46)	278	6M	40B
1402/08/15	6,550	6,410	6,590	6,580	2.81	320	8M	55B
1402/08/14	6,400	6,350	6,400	6,400	2.89	86	2M	15B
1402/08/09	6,250	6,160	6,300	6,220	(0.48)	95	1M	7B
1402/08/08	6,280	6,190	6,280	6,250	1.46	95	2M	11B
1402/08/07	6,060	6,030	6,280	6,160	0.98	163	3M	18B
1402/08/06	6,210	6,090	6,210	6,100	(2.71)	221	5M	32B
1402/08/03	6,120	6,110	6,310	6,270	2.28	149	3M	20B
1402/08/02	6,340	6,070	6,340	6,130	(1.29)	130	2M	13B
1402/08/01	6,390	6,200	6,390	6,210	(2.82)	302	8M	49B
1402/07/30	6,500	6,360	6,500	6,390	(2.44)	374	9M	56B
1402/07/29	6,600	6,480	6,630	6,550	1.08	240	6M	38B
1402/07/26	6,460	6,450	6,550	6,480	(2.11)	125	2M	12B
1402/07/25	6,700	6,540	6,760	6,620	(1.78)	150	3M	18B
1402/07/24	6,790	6,580	6,840	6,740	1.35	299	4M	25B
1402/07/23	6,660	6,570	6,660	6,650	2.78	249	4M	26B
1402/07/22	6,430	6,330	6,710	6,470	(0.77)	435	8M	52B
1402/07/19	6,650	6,370	6,720	6,520	(0.61)	159	2M	16B
1402/07/18	6,440	6,440	6,620	6,560	1.08	122	2M	12B
1402/07/17	6,500	6,460	6,540	6,490	0.78	117	2M	10B
1402/07/16	6,600	6,430	6,650	6,440	(2.72)	307	7M	43B
1402/07/15	6,660	6,550	6,700	6,620	(0.9)	169	2M	15B
1402/07/12	6,790	6,610	6,790	6,680	0.45	229	3M	19B
1402/07/10	6,530	6,530	6,720	6,650	1.53	340	4M	24B
1402/07/09	6,590	6,490	6,700	6,550	(2.09)	316	6M	38B
1402/07/08	6,690	6,630	6,750	6,690	(0.89)	200	3M	21B
1402/07/05	6,610	6,610	6,910	6,750	0.0	172	2M	17B
1402/07/04	6,660	6,660	6,840	6,750	1.50	274	5M	37B
1402/07/03	6,730	6,610	6,750	6,650	(1.48)	216	3M	22B
1402/07/01	6,800	6,650	6,810	6,750	(0.59)	128	2M	15B
1402/06/29	6,720	6,720	6,870	6,790	(0.59)	111	2M	12B
1402/06/28	6,950	6,750	6,950	6,830	(1.16)	178	2M	14B
1402/06/27	6,840	6,780	6,910	6,910	2.98	226	6M	39B
1402/06/26	6,580	6,580	6,760	6,710	1.51	196	2M	13B
1402/06/22	6,600	6,570	6,660	6,610	(0.45)	142	2M	13B
1402/06/21	6,610	6,580	6,780	6,640	0.45	202	2M	13B
1402/06/20	6,590	6,520	6,750	6,610	(0.45)	137	2M	12B
1402/06/19	6,580	6,580	6,710	6,640	(0.75)	109	1M	8B
1402/06/18	6,800	6,640	6,870	6,690	(1.33)	186	2M	14B
1402/06/14	6,790	6,700	6,970	6,780	(1.31)	225	3M	22B
1402/06/13	6,820	6,780	7,100	6,870	(0.87)	299	6M	38B
1402/06/12	6,940	6,820	7,020	6,930	1.61	276	4M	25B
1402/06/11	6,700	6,700	6,830	6,820	2.71	155	2M	17B
1402/06/08	6,510	6,500	6,750	6,640	(0.75)	237	3M	18B
1402/06/07	6,790	6,600	6,790	6,690	(0.15)	238	6M	41B
1402/06/06	6,690	6,600	6,720	6,700	2.60	386	9M	62B
1402/06/05	6,530	6,530	6,530	6,530	3.00	78	3M	18B
1402/06/04	6,340	6,340	6,340	6,340	2.92	33	875K	6B
1402/05/31	6,080	6,070	6,260	6,160	(1.44)	160	2M	15B
1402/05/30	6,050	6,050	6,270	6,250	2.63	176	2M	12B
1402/05/29	6,010	6,010	6,230	6,090	(1.3)	211	3M	21B
1402/05/28	6,280	6,140	6,280	6,170	(2.37)	237	4M	27B
1402/05/25	6,300	6,290	6,380	6,320	0.16	131	2M	12B
1402/05/24	6,420	6,300	6,420	6,310	(2.77)	187	5M	32B
1402/05/23	6,310	6,280	6,530	6,490	2.37	229	4M	23B
1402/05/22	6,260	6,260	6,420	6,340	(1.09)	163	2M	16B
1402/05/21	6,500	6,390	6,580	6,410	(2.58)	254	6M	37B
1402/05/18	6,640	6,500	6,690	6,580	0.77	181	4M	28B
1402/05/17	6,510	6,480	6,600	6,530	(1.36)	202	3M	21B
1402/05/16	6,590	6,540	6,750	6,620	(1.63)	292	6M	37B
1402/05/15	6,990	6,590	6,990	6,730	(0.88)	450	11M	77B
1402/05/14	6,620	6,620	6,790	6,790	2.88	299	6M	42B
1402/05/10	6,510	6,510	6,600	6,600	2.96	336	7M	49B
1402/05/09	6,310	6,220	6,540	6,410	0.16	384	8M	49B
1402/05/08	6,520	6,400	6,520	6,400	(2.88)	321	7M	43B
1402/05/07	6,700	6,570	6,710	6,590	(2.66)	336	5M	33B
1402/05/04	6,860	6,740	6,960	6,770	(2.45)	410	8M	53B
1402/05/03	6,860	6,830	7,030	6,940	1.61	365	6M	45B
1402/05/02	6,720	6,720	7,120	6,830	(1.3)	891	22M	153B
1402/05/01	6,920	6,920	6,920	6,920	(2.95)	89	2M	13B
1402/04/31	7,130	7,130	7,130	7,130	(2.99)	42	1M	7B
1402/04/28	7,300	7,210	7,600	7,350	(1.08)	317	7M	50B
1402/04/24	7,430	7,430	7,650	7,430	(2.88)	779	27M	200B
1402/04/21	7,650	7,650	7,650	7,650	(2.92)	62	1M	9B
1402/04/20	7,990	7,770	8,030	7,880	(1.62)	297	4M	29B
1402/04/19	8,200	7,970	8,290	8,010	(2.44)	369	7M	54B
1402/04/18	8,220	8,100	8,350	8,210	(1.68)	298	7M	56B
1402/04/17	8,450	8,300	8,600	8,350	(1.07)	286	5M	42B
1402/04/14	8,310	8,300	8,510	8,440	2.06	636	10M	84B
1402/04/13	8,130	8,040	8,280	8,270	2.86	561	11M	88B
1402/04/12	8,040	7,970	8,150	8,040	0.25	412	7M	58B
1402/04/11	7,980	7,980	8,100	8,020	(0.25)	281	5M	37B
1402/04/10	8,000	7,990	8,200	8,040	0.50	266	4M	34B
1402/04/07	8,040	7,950	8,100	8,000	(1.36)	305	5M	37B
1402/04/06	8,100	8,000	8,290	8,110	0.12	388	5M	44B
1402/04/05	8,020	7,900	8,190	8,100	1.00	321	5M	39B
1402/04/04	8,000	7,910	8,130	8,020	(0.99)	404	5M	39B
1402/04/03	8,200	7,990	8,340	8,100	(1.22)	460	8M	61B
1402/03/31	8,170	8,040	8,300	8,200	1.61	314	3M	28B
1402/03/30	7,990	7,980	8,160	8,070	(0.25)	256	3M	28B
1402/03/29	7,970	7,970	8,180	8,090	(0.49)	269	5M	42B
1402/03/28	8,030	8,030	8,250	8,130	1.25	197	4M	30B
1402/03/23	7,950	7,900	8,140	8,030	0.75	166	3M	24B
1402/03/22	8,050	7,880	8,290	7,970	(1.85)	473	9M	70B
1402/03/21	7,940	7,940	8,280	8,120	(0.37)	407	5M	37B
1402/03/20	8,390	8,140	8,390	8,150	(2.86)	445	10M	83B
1402/03/17	8,470	8,300	8,500	8,390	(0.12)	409	9M	71B
1402/03/16	8,150	8,150	8,430	8,400	2.56	352	6M	54B
1402/03/13	7,990	7,880	8,320	8,190	1.36	265	4M	29B
1402/03/10	8,210	8,050	8,210	8,080	(1.82)	327	5M	43B
1402/03/09	8,050	8,030	8,240	8,230	2.88	404	7M	54B
1402/03/08	7,910	7,910	8,240	8,000	(1.23)	502	7M	55B
1402/03/07	8,240	8,100	8,240	8,100	(2.99)	303	11M	90B
1402/03/06	8,450	8,350	8,450	8,350	(2.91)	374	11M	91B
1402/03/03	8,530	8,500	8,700	8,600	(1.38)	460	6M	49B
1402/03/02	8,510	8,510	8,730	8,720	2.83	561	10M	91B
1402/03/01	8,380	8,380	8,490	8,480	2.79	618	16M	137B
1402/02/31	8,100	7,860	8,320	8,250	2.10	643	12M	95B
1402/02/30	8,010	7,810	8,150	8,080	2.02	918	15M	123B
1402/02/27	7,950	7,890	8,100	7,920	(2.58)	1,033	16M	124B
1402/02/25	8,270	7,950	8,270	8,130	1.25	402	8M	64B
1402/02/23	8,030	8,030	8,030	8,030	(2.9)	48	2M	12B
1402/02/20	8,340	8,130	8,620	8,270	(1.31)	516	12M	95B
1402/02/19	8,380	8,380	8,520	8,380	(2.9)	1,046	28M	236B
1402/02/18	8,630	8,630	8,630	8,630	(2.92)	67	3M	22B
1402/02/17	8,950	8,870	9,130	8,890	(2.74)	626	11M	102B
1402/02/16	9,190	8,960	9,190	9,140	2.35	853	14M	130B
1402/02/13	8,950	8,750	8,950	8,930	2.76	784	17M	149B
1402/02/12	8,690	8,600	8,700	8,690	2.84	247	6M	52B
1402/02/11	8,300	8,220	8,500	8,450	2.30	700	15M	123B
1402/02/10	8,360	8,160	8,360	8,260	(1.08)	1,150	21M	171B
1402/02/09	8,150	8,140	8,370	8,350	2.71	487	13M	107B
1402/02/06	8,010	7,970	8,340	8,130	(0.25)	785	13M	104B
1402/02/05	8,190	8,030	8,200	8,150	2.26	965	16M	134B
1402/02/04	8,000	7,810	8,020	7,970	2.31	742	13M	107B
1402/01/30	7,770	7,540	8,000	7,790	0.26	1,908	39M	304B
1402/01/29	7,780	7,570	7,780	7,770	2.78	630	20M	158B
1402/01/28	7,560	7,560	7,560	7,560	3.00	109	2M	17B
1402/01/27	7,340	7,340	7,340	7,340	2.95	95	2M	15B
1402/01/26	7,130	7,130	7,130	7,130	2.89	121	2M	17B
1402/01/22	6,850	6,670	6,980	6,930	2.21	518	10M	67B
1402/01/21	6,780	6,660	6,780	6,780	2.88	1,294	42M	283B
1402/01/20	6,590	6,590	6,590	6,590	2.97	146	4M	23B
1402/01/19	6,400	6,400	6,400	6,400	2.89	206	5M	34B
1402/01/16	5,980	5,980	6,330	6,220	1.14	1,027	21M	128B
1402/01/15	6,250	5,950	6,250	6,150	1.32	1,620	46M	282B
1402/01/14	6,070	6,070	6,070	6,070	2.88	137	2M	13B
1402/01/09	5,870	5,820	5,900	5,900	2.97	224	7M	39B
1402/01/08	5,730	5,660	5,750	5,730	2.50	387	8M	48B
1402/01/07	5,410	5,370	5,670	5,590	1.45	604	12M	67B
1402/01/06	5,580	5,470	5,690	5,510	(2.13)	91	1M	7B
1402/01/05	5,570	5,480	5,790	5,630	(0.18)	617	8M	44B
1401/12/28	5,750	5,580	5,750	5,640	(0.7)	568	10M	55B
1401/12/27	5,670	5,640	5,680	5,680	2.90	566	14M	79B
1401/12/24	5,380	5,380	5,530	5,520	2.79	322	7M	41B
1401/12/23	5,380	5,290	5,480	5,370	(0.37)	712	9M	47B
1401/12/22	5,350	5,300	5,500	5,390	(0.19)	443	6M	34B
1401/12/21	5,470	5,380	5,480	5,400	(2.53)	383	7M	35B
1401/12/20	5,420	5,420	5,570	5,540	2.40	843	20M	110B
1401/12/16	5,410	5,350	5,420	5,410	2.66	632	15M	83B
1401/12/15	5,380	5,230	5,380	5,270	(0.75)	301	5M	26B
1401/12/14	5,270	5,200	5,400	5,310	(0.19)	330	5M	25B
1401/12/13	5,280	5,250	5,400	5,320	(1.12)	386	5M	26B
1401/12/10	5,200	5,200	5,410	5,380	2.28	876	20M	109B
1401/12/09	5,290	5,190	5,420	5,260	(1.5)	634	10M	55B
1401/12/08	5,380	5,330	5,450	5,340	(2.73)	691	12M	63B
1401/12/07	5,500	5,360	5,600	5,490	0.73	769	16M	86B
1401/12/06	5,440	5,340	5,470	5,450	2.44	783	22M	119B
1401/12/03	5,390	5,310	5,430	5,320	(2.74)	422	8M	42B
1401/12/02	5,490	5,350	5,540	5,470	1.67	758	17M	94B
1401/12/01	5,330	5,250	5,440	5,380	0.94	656	16M	87B
1401/11/30	5,380	5,240	5,410	5,330	1.14	422	7M	40B
1401/11/26	5,270	5,210	5,450	5,270	(1.86)	461	7M	39B
1401/11/25	5,450	5,280	5,480	5,370	(0.56)	446	7M	39B
1401/11/24	5,220	5,220	5,410	5,400	2.66	285	5M	25B
1401/11/23	5,210	5,140	5,360	5,260	0.96	476	6M	34B
1401/11/19	5,350	5,190	5,350	5,210	(2.62)	517	11M	56B
1401/11/18	5,430	5,300	5,440	5,350	0.94	389	6M	30B
1401/11/17	5,120	5,120	5,420	5,300	0.57	867	13M	69B
1401/11/16	5,450	5,180	5,450	5,270	(1.31)	712	12M	63B
1401/11/12	5,350	5,250	5,360	5,340	2.50	526	9M	49B
1401/11/11	5,180	5,050	5,330	5,210	0.58	946	16M	84B
1401/11/10	5,180	5,180	5,340	5,180	(3.0)	851	27M	142B
1401/11/09	5,350	5,330	5,420	5,340	(2.73)	183	3M	14B
1401/11/08	5,550	5,480	5,730	5,490	(2.66)	635	13M	73B
1401/11/05	5,890	5,560	5,890	5,640	(1.57)	844	12M	68B
1401/11/04	5,700	5,690	5,730	5,730	2.87	884	19M	110B
1401/11/03	5,720	5,550	5,720	5,570	(2.96)	572	11M	60B
1401/11/02	5,770	5,730	5,840	5,740	(2.71)	446	7M	40B
1401/11/01	6,070	5,880	6,070	5,900	(2.64)	681	6M	33B
1401/10/28	6,000	6,000	6,070	6,060	2.71	1,015	16M	99B
1401/10/27	5,990	5,870	6,030	5,900	(2.48)	1,644	24M	142B
1401/10/26	6,250	5,970	6,320	6,050	(1.63)	2,949	46M	276B
1401/10/24	6,070	5,900	6,210	6,150	1.99	2,911	51M	312B
1401/10/21	5,900	5,800	6,070	6,030	2.20	945	28M	170B
1401/10/20	5,900	5,850	5,900	5,900	2.97	1,495	72M	427B
1401/10/19	5,730	5,730	5,730	5,730	2.87	100	2M	12B
1401/10/18	5,570	5,570	5,570	5,570	2.96	72	1M	7B
1401/10/17	5,410	5,410	5,410	5,410	2.85	105	3M	17B
1401/10/14	5,150	5,150	5,270	5,260	2.73	337	10M	54B
1401/10/13	5,190	5,050	5,230	5,120	(0.78)	1,198	21M	108B
1401/10/12	5,060	5,020	5,270	5,160	0.78	1,193	16M	82B
1401/10/11	5,140	5,070	5,220	5,120	(1.92)	997	16M	84B
1401/10/10	5,230	5,090	5,230	5,220	2.61	2,181	56M	290B
1401/10/07	5,087	5,013	5,087	5,087	3.00	267	6M	31B
1401/10/05	4,836	4,833	4,952	4,939	2.72	1,052	21M	105B
1401/10/04	4,759	4,701	4,837	4,808	2.36	934	16M	77B
1401/10/03	4,690	4,620	4,740	4,697	1.62	755	11M	53B
1401/09/30	4,614	4,598	4,678	4,622	1.54	495	5M	23B
1401/09/29	4,639	4,500	4,720	4,552	(1.88)	1,000	13M	59B
1401/09/28	4,838	4,631	4,838	4,639	(2.83)	1,016	16M	74B
1401/09/27	4,695	4,680	4,893	4,774	0.48	881	9M	42B
1401/09/26	4,650	4,620	4,807	4,751	1.63	483	4M	18B
1401/09/23	4,699	4,624	4,740	4,675	0.26	423	4M	18B
1401/09/22	4,540	4,540	4,677	4,663	2.69	570	12M	55B
1401/09/21	4,473	4,469	4,579	4,541	0.55	426	6M	26B
1401/09/20	4,550	4,472	4,600	4,516	(1.98)	562	5M	24B
1401/09/19	4,740	4,592	4,740	4,607	(2.66)	438	6M	29B
1401/09/16	4,740	4,690	4,859	4,733	(2.01)	489	8M	37B
1401/09/15	4,798	4,723	4,901	4,830	1.49	777	14M	66B
1401/09/14	4,700	4,700	4,760	4,759	2.96	292	6M	31B
1401/09/13	4,710	4,600	4,769	4,622	(1.03)	504	6M	28B
1401/09/12	4,700	4,628	4,750	4,670	(0.7)	407	5M	22B
1401/09/09	4,800	4,674	4,800	4,703	(0.08)	329	3M	15B
1401/09/08	4,665	4,650	4,780	4,707	(0.25)	485	6M	27B
1401/09/07	4,753	4,667	4,850	4,719	(0.72)	438	4M	17B
1401/09/06	4,656	4,640	4,850	4,753	(0.38)	552	6M	27B
1401/09/05	4,944	4,682	4,944	4,771	(0.6)	615	8M	40B
1401/08/24	5,242	5,140	5,350	5,253	0.08	918	12M	64B
1401/08/23	5,271	5,120	5,271	5,249	2.56	1,381	48M	252B
1401/08/22	5,118	5,118	5,118	5,118	3.00	114	3M	15B
1401/08/21	5,058	5,058	5,058	4,969	1.18	72	1M	6B
1401/08/18	4,946	4,946	4,946	4,911	2.27	73	2M	11B
1401/08/17	4,860	4,860	4,860	4,802	1.76	88	2M	9B
1401/08/16	4,803	4,803	4,803	4,719	1.18	19	1M	6B
1401/08/11	4,717	4,717	4,717	4,664	1.83	56	2M	9B
1401/08/10	4,631	4,631	4,631	4,580	1.85	55	2M	9B
1401/08/09	4,380	4,380	4,557	4,497	1.63	160	2M	9B
1401/08/08	4,388	4,355	4,519	4,425	(1.4)	309	4M	19B
1401/08/07	4,424	4,386	4,639	4,488	(0.69)	273	3M	14B
1401/08/04	4,749	4,497	4,749	4,519	(2.52)	274	4M	19B
1401/08/03	4,700	4,597	4,800	4,636	(2.17)	417	7M	34B
1401/08/02	4,855	4,718	4,899	4,739	(2.35)	261	3M	16B
1401/08/01	4,990	4,812	4,990	4,853	(1.78)	346	6M	27B
1401/07/30	4,941	4,940	4,941	4,941	2.98	253	8M	38B
1401/07/27	4,889	4,746	4,889	4,798	(0.5)	217	2M	10B
1401/07/26	4,900	4,753	4,960	4,822	(1.33)	260	3M	13B
1401/07/25	4,967	4,814	5,037	4,887	(1.51)	533	9M	42B
1401/07/24	4,962	4,962	4,962	4,962	2.99	113	6M	31B
1401/07/23	4,905	4,905	4,905	4,818	1.15	48	1M	6B
1401/07/20	4,768	4,768	4,768	4,763	2.87	94	3M	14B
1401/07/19	4,663	4,503	4,685	4,630	1.78	146	2M	9B
1401/07/18	4,627	4,497	4,658	4,549	(1.69)	267	3M	15B
1401/07/17	4,673	4,610	4,800	4,627	(2.63)	217	3M	16B
1401/07/16	4,721	4,669	4,930	4,752	(1.21)	328	4M	17B
1401/07/12	4,840	4,730	4,930	4,810	(1.03)	204	2M	11B
1401/07/11	4,850	4,810	5,050	4,860	(1.82)	308	3M	15B
1401/07/10	4,940	4,940	5,070	4,950	(2.75)	350	4M	20B
1401/07/09	5,100	5,090	5,130	5,090	(2.86)	266	5M	23B
1401/07/06	5,250	5,170	5,250	5,240	2.75	313	6M	30B
1401/06/30	5,060	4,970	5,190	5,100	0.20	241	5M	24B
1401/06/29	5,080	5,070	5,200	5,090	(2.49)	431	9M	47B
1401/06/28	5,160	5,160	5,370	5,220	(1.14)	213	2M	12B
1401/06/27	5,320	5,250	5,410	5,280	(2.4)	326	4M	20B
1401/06/23	5,430	5,330	5,440	5,410	2.27	389	4M	24B
1401/06/22	5,300	5,200	5,440	5,290	(1.31)	506	7M	36B
1401/06/21	5,360	5,330	5,490	5,360	(2.37)	336	5M	24B
1401/06/20	5,520	5,370	5,630	5,490	(0.54)	586	7M	41B
1401/06/19	5,520	5,520	5,520	5,520	2.99	178	6M	31B
1401/06/16	5,250	5,220	5,380	5,360	2.49	289	7M	36B
1401/06/15	5,280	5,130	5,280	5,230	0.38	320	4M	19B
1401/06/14	5,050	5,050	5,230	5,210	2.56	354	10M	53B
1401/06/13	5,070	5,000	5,180	5,080	(0.97)	308	3M	13B
1401/06/12	5,290	5,090	5,290	5,130	(2.1)	436	6M	29B
1401/06/09	5,120	5,090	5,250	5,240	2.75	278	6M	31B
1401/06/06	5,110	5,090	5,190	5,100	(2.67)	398	7M	34B
1401/06/05	5,180	5,130	5,270	5,240	2.34	645	10M	52B
1401/06/02	5,120	5,050	5,120	5,120	2.81	155	4M	19B
1401/06/01	4,810	4,800	5,010	4,980	2.26	230	4M	18B
1401/05/31	4,950	4,830	4,950	4,870	(0.61)	390	5M	25B
1401/05/30	4,910	4,880	5,000	4,900	(2.58)	530	7M	33B
1401/05/29	5,190	4,900	5,190	5,030	(0.34)	1,269	24M	122B
1401/05/26	5,113	5,113	5,113	5,047	1.65	66	2M	8B
1401/05/25	5,048	5,048	5,048	4,965	1.31	49	1M	7B
1401/05/24	4,976	4,976	4,976	4,901	1.43	50	1M	7B
1401/05/23	4,888	4,888	4,888	4,832	1.81	62	2M	9B
1401/05/22	4,833	4,833	4,833	4,746	1.13	46	1M	6B
1401/05/19	4,752	4,752	4,752	4,693	1.71	62	2M	8B
1401/05/18	4,691	4,691	4,691	4,614	1.30	39	1M	6B
1401/05/15	4,637	4,637	4,637	4,555	1.18	51	1M	5B
1401/05/12	4,430	4,430	4,580	4,502	1.24	113	1M	6B
1401/05/11	4,400	4,400	4,486	4,447	2.09	274	4M	17B
1401/05/10	4,354	4,350	4,445	4,356	0.72	167	1M	4B
1401/05/09	4,342	4,262	4,399	4,325	(0.51)	196	3M	11B
1401/05/08	4,339	4,332	4,430	4,347	0.21	172	2M	8B
1401/05/05	4,457	4,252	4,457	4,338	(0.05)	147	863K	4B
1401/05/04	4,488	4,321	4,488	4,340	(2.56)	282	3M	15B
1401/05/03	4,570	4,388	4,630	4,454	(1.53)	426	4M	16B
1401/05/02	4,523	4,485	4,523	4,523	2.98	196	3M	14B
1401/05/01	4,229	4,229	4,485	4,392	0.85	500	8M	35B
1401/04/29	4,352	4,350	4,366	4,355	(2.88)	171	3M	13B
1401/04/28	4,483	4,482	4,610	4,484	(2.94)	175	3M	14B
1401/04/26	4,593	4,587	4,777	4,620	(2.28)	178	3M	12B
1401/04/25	4,790	4,700	4,795	4,728	(2.41)	445	5M	23B
1401/04/22	4,823	4,789	4,945	4,845	(0.96)	393	5M	22B
1401/04/21	5,013	4,829	5,013	4,892	(1.73)	306	4M	22B
1401/04/20	5,009	4,871	5,017	4,978	2.20	523	7M	36B
1401/04/18	4,830	4,820	4,973	4,871	0.60	292	5M	22B
1401/04/15	4,873	4,789	4,950	4,842	(1.92)	438	7M	34B
1401/04/14	4,939	4,893	4,990	4,937	0.20	227	3M	15B
1401/04/13	5,060	4,870	5,060	4,927	(1.18)	290	4M	22B
1401/04/12	5,078	4,923	5,130	4,986	(1.75)	462	7M	32B
1401/04/11	4,940	4,890	5,088	5,075	2.73	479	6M	30B
1401/04/08	5,060	4,900	5,060	4,940	(1.79)	303	5M	22B
1401/04/07	5,090	4,950	5,140	5,030	0.0	508	6M	31B
1401/04/06	4,840	4,840	5,040	5,030	2.65	1,262	31M	155B
1401/04/05	4,990	4,890	5,000	4,900	(2.78)	651	15M	73B
1401/04/04	5,080	5,040	5,140	5,040	(2.89)	562	11M	55B
1401/04/01	5,180	5,170	5,340	5,190	(2.44)	719	12M	61B
1401/03/31	5,320	5,310	5,400	5,320	(2.74)	356	7M	38B
1401/03/30	5,450	5,450	5,630	5,470	(2.5)	606	10M	56B
1401/03/29	5,610	5,610	5,670	5,610	(2.94)	155	3M	18B
1401/03/28	5,850	5,750	5,980	5,780	(2.36)	293	4M	24B
1401/03/25	5,960	5,830	6,010	5,920	0.51	393	4M	22B
1401/03/24	6,030	5,800	6,030	5,890	(0.17)	425	5M	32B
1401/03/23	5,990	5,730	6,070	5,900	0.0	873	13M	77B
1401/03/22	5,990	5,720	6,030	5,900	0.68	795	8M	50B
1401/03/21	5,710	5,710	5,870	5,860	2.81	437	9M	50B
1401/03/18	5,700	5,680	5,900	5,700	(2.56)	843	13M	73B
1401/03/17	5,830	5,820	6,050	5,850	(2.5)	660	7M	40B
1401/03/16	6,250	5,900	6,250	6,000	(1.32)	1,267	17M	100B
1401/03/11	5,930	5,840	6,180	6,080	1.33	1,429	22M	133B
1401/03/10	6,000	5,900	6,230	6,000	(1.32)	2,260	47M	280B
1401/03/09	6,080	6,080	6,080	6,080	(2.88)	138	3M	20B
1401/03/08	6,250	6,250	6,250	6,260	(2.8)	85	3M	18B
1401/03/07	6,680	6,410	6,680	6,440	(2.42)	891	11M	71B
1401/03/04	6,600	6,450	6,790	6,600	6.28	898	13M	85B
1401/02/27	6,220	6,100	6,220	6,210	2.81	1,269	25M	156B
1401/02/26	6,040	5,890	6,040	6,040	2.90	728	22M	134B
1401/02/25	5,870	5,870	5,870	5,870	2.98	113	4M	22B
1401/02/24	5,740	5,740	5,740	5,700	2.15	77	2M	12B
1401/02/21	5,610	5,610	5,610	5,580	2.39	113	2M	14B
1401/02/20	5,230	5,230	5,500	5,450	2.06	521	8M	42B
1401/02/19	5,500	5,330	5,500	5,340	(2.73)	804	14M	75B
1401/02/18	5,560	5,350	5,580	5,490	1.29	1,021	13M	73B
1401/02/17	5,430	5,250	5,450	5,420	2.38	757	9M	50B
1401/02/12	5,250	5,100	5,340	5,294	2.10	1,208	16M	84B
1401/02/11	5,186	5,095	5,186	5,185	2.98	424	11M	60B
1401/02/10	5,065	5,065	5,065	5,035	2.38	92	2M	12B
1401/02/07	4,785	4,760	4,997	4,918	1.36	519	8M	42B
1401/02/06	4,800	4,758	4,998	4,852	(0.92)	781	9M	43B
1401/02/05	5,000	4,760	5,000	4,897	(0.12)	1,180	17M	81B
1401/02/04	4,903	4,903	4,903	4,903	2.98	94	3M	15B
1401/01/31	4,792	4,792	4,792	4,761	2.32	84	2M	11B
1401/01/30	4,543	4,543	4,677	4,653	2.47	179	4M	18B
1401/01/29	4,550	4,380	4,576	4,541	2.21	1,011	18M	81B
1401/01/28	4,440	4,433	4,443	4,443	2.99	200	6M	27B
1401/01/27	4,250	4,250	4,323	4,314	2.76	184	4M	16B
1401/01/24	4,050	4,033	4,210	4,198	2.69	390	5M	22B
1401/01/23	4,070	4,029	4,140	4,088	(1.57)	433	6M	25B
1401/01/22	4,230	4,129	4,270	4,153	(2.42)	661	11M	45B
1401/01/21	4,288	4,212	4,355	4,256	0.40	311	4M	18B
1401/01/20	4,249	4,164	4,320	4,239	(0.66)	449	5M	23B
1401/01/17	4,230	4,219	4,441	4,267	(1.89)	799	17M	72B
1401/01/16	4,325	4,309	4,427	4,349	(2.07)	677	10M	44B
1401/01/15	4,580	4,413	4,600	4,441	(2.37)	909	12M	53B
1401/01/14	4,602	4,422	4,639	4,549	0.82	703	10M	43B
1401/01/10	4,486	4,270	4,530	4,512	2.57	599	12M	54B
1401/01/09	4,220	4,220	4,427	4,399	2.33	1,259	23M	102B
1401/01/07	4,449	4,158	4,449	4,299	1.44	2,105	31M	133B
1401/01/06	4,220	4,160	4,241	4,238	2.91	202	6M	23B
1400/12/28	4,100	4,100	4,125	4,118	2.82	351	10M	42B
1400/12/25	3,999	3,900	4,015	4,005	2.72	1,549	61M	243B
1400/12/24	3,899	3,899	3,899	3,899	24.89	231	17M	65B
1400/12/21	3,216	3,216	3,216	3,122	1.93	53	1M	4B
1400/12/18	3,081	3,081	3,081	3,063	2.37	73	3M	9B
1400/12/17	3,037	3,037	3,037	2,992	1.46	47	2M	5B
1400/12/16	2,985	2,985	2,985	2,949	1.72	63	2M	6B
1400/12/15	2,987	2,987	2,987	2,899	1.90	56	1M	4B
1400/12/14	2,905	2,905	2,905	2,845	0.85	36	993K	3B
1400/12/11	2,864	2,864	2,864	2,821	1.44	51	2M	5B
1400/12/09	2,819	2,819	2,819	2,781	1.61	52	2M	6B
1400/12/08	2,818	2,818	2,818	2,737	1.97	54	1M	4B
1400/12/07	2,737	2,737	2,737	2,684	0.98	42	1M	3B
1400/12/04	2,716	2,716	2,716	2,658	0.80	24	1M	3B
1400/12/03	2,700	2,700	2,700	2,637	0.57	34	768K	2B
1400/12/02	2,722	2,722	2,722	2,622	1.12	47	905K	2B
1400/12/01	2,646	2,646	2,646	2,593	0.93	49	1M	3B
1400/11/30	2,560	2,490	2,585	2,569	2.35	200	3M	9B
1400/11/27	2,491	2,470	2,520	2,510	2.57	252	4M	11B
1400/11/25	2,431	2,431	2,500	2,447	0.70	204	2M	4B
1400/11/24	2,449	2,420	2,485	2,430	(2.57)	237	5M	11B
1400/11/23	2,516	2,487	2,516	2,494	(2.69)	208	6M	14B
1400/11/20	2,530	2,510	2,604	2,563	(0.27)	311	5M	12B
1400/11/19	2,551	2,551	2,609	2,570	(0.12)	275	7M	18B
1400/11/18	2,550	2,510	2,620	2,573	0.04	512	12M	32B
1400/11/17	2,593	2,490	2,593	2,572	4.13	941	23M	60B
1400/11/16	2,514	2,514	2,514	2,470	1.19	48	2M	4B
1400/11/13	2,495	2,495	2,495	2,441	0.74	50	1M	3B
1400/11/12	2,474	2,474	2,474	2,423	0.87	51	1M	3B
1400/11/11	2,466	2,466	2,466	2,402	0.29	20	412K	1B
1400/11/09	2,433	2,433	2,433	2,395	1.35	70	2M	5B
1400/11/06	2,360	2,310	2,371	2,363	2.65	178	4M	9B
1400/11/05	2,310	2,297	2,350	2,302	(2.79)	221	5M	10B
1400/11/04	2,363	2,310	2,400	2,368	0.08	205	3M	7B
1400/11/03	2,329	2,329	2,405	2,366	(1.46)	211	4M	9B
1400/11/02	2,391	2,360	2,499	2,401	(1.27)	216	2M	6B
1400/10/29	2,395	2,379	2,470	2,432	(0.82)	293	2M	6B
1400/10/28	2,509	2,426	2,530	2,452	(1.96)	191	3M	8B
1400/10/27	2,402	2,402	2,512	2,501	2.54	378	9M	21B
1400/10/26	2,445	2,331	2,468	2,439	1.75	296	7M	16B
1400/10/25	2,400	2,370	2,472	2,397	(1.44)	275	4M	10B
1400/10/22	2,380	2,325	2,441	2,432	2.62	321	7M	18B
1400/10/21	2,361	2,361	2,429	2,370	(2.59)	362	7M	16B
1400/10/20	2,375	2,375	2,375	2,433	(0.61)	38	836K	2B
1400/10/19	2,391	2,391	2,391	2,448	(0.65)	47	934K	2B
1400/10/18	2,491	2,375	2,491	2,464	1.86	668	16M	38B
1400/10/15	2,455	2,455	2,455	2,419	1.47	71	2M	5B
1400/10/14	2,447	2,447	2,447	2,384	0.34	18	498K	1B
1400/10/08	2,425	2,425	2,425	2,376	0.89	51	1M	3B
1400/10/07	2,414	2,414	2,414	2,355	0.47	39	734K	2B
1400/10/06	2,392	2,392	2,392	2,344	0.90	37	1M	3B
1400/10/05	2,325	2,325	2,325	2,323	4.88	98	5M	10B
1400/10/04	2,251	2,251	2,251	2,215	1.33	53	2M	5B
1400/10/01	2,243	2,243	2,243	2,186	0.37	36	573K	1B
1400/09/30	2,183	2,106	2,183	2,178	2.74	117	4M	9B
1400/09/29	2,110	2,083	2,150	2,120	(1.26)	221	3M	7B
1400/09/28	2,159	2,115	2,159	2,147	(1.51)	150	2M	5B
1400/09/27	2,248	2,148	2,261	2,180	(1.54)	326	4M	9B
1400/09/24	2,240	2,206	2,310	2,214	(4.65)	269	5M	10B
1400/09/23	2,321	2,321	2,389	2,322	(2.93)	163	4M	10B
1400/09/22	2,343	2,343	2,390	2,392	(0.95)	77	1M	3B
1400/09/21	2,358	2,358	2,361	2,415	(0.62)	71	818K	2B
1400/09/20	2,498	2,402	2,498	2,430	(1.86)	198	3M	7B
1400/09/17	2,430	2,429	2,500	2,476	(1.08)	230	2M	5B
1400/09/16	2,486	2,472	2,564	2,503	(1.77)	232	2M	6B
1400/09/15	2,550	2,520	2,578	2,548	(1.89)	214	3M	8B
1400/09/14	2,550	2,550	2,650	2,597	(0.57)	154	2M	4B
1400/09/13	2,590	2,565	2,600	2,612	(1.21)	147	2M	4B
1400/09/10	2,710	2,576	2,710	2,644	(0.38)	182	2M	5B
1400/09/09	2,695	2,576	2,719	2,654	0.08	303	4M	10B
1400/09/08	2,680	2,642	2,710	2,652	(2.61)	443	8M	22B
1400/09/07	2,808	2,694	2,820	2,723	(1.94)	512	5M	15B
1400/09/06	2,743	2,666	2,825	2,777	1.24	1,085	19M	53B
1400/09/03	2,743	2,743	2,743	2,743	2.97	116	5M	13B
1400/09/02	2,722	2,722	2,722	2,664	0.79	27	1M	3B
1400/08/17	2,827	2,827	2,827	2,763	0.66	28	841K	2B
1400/08/16	2,807	2,807	2,807	2,745	0.70	72	884K	2B
1400/08/15	2,762	2,762	2,762	2,726	1.64	67	2M	6B
1400/08/12	2,758	2,758	2,758	2,682	0.15	18	187K	515M
1400/08/10	2,574	2,574	2,718	2,678	0.94	550	8M	21B
1400/08/09	2,593	2,592	2,600	2,653	(0.71)	100	876K	2B
1400/08/08	2,800	2,638	2,800	2,672	(1.73)	414	7M	18B
1400/08/05	2,716	2,716	2,813	2,719	(4.86)	518	8M	21B
1400/08/04	2,813	2,813	2,813	2,858	(1.45)	46	2M	5B
1400/08/03	2,854	2,854	2,854	2,900	(1.43)	48	2M	5B
1400/08/01	2,900	2,865	2,900	2,942	(0.37)	56	418K	1B
1400/07/28	3,085	2,923	3,085	2,953	(1.99)	238	3M	8B
1400/07/27	3,088	2,930	3,088	3,013	0.07	323	3M	10B
1400/07/26	2,969	2,969	3,049	3,011	(1.6)	223	2M	6B
1400/07/25	3,062	3,020	3,137	3,060	(1.7)	227	3M	8B
1400/07/24	3,150	3,018	3,193	3,113	0.06	505	4M	11B
1400/07/21	3,113	3,107	3,260	3,111	(2.87)	212	3M	9B
1400/07/20	3,230	3,202	3,240	3,203	(2.97)	295	10M	32B
1400/07/19	3,381	3,244	3,381	3,301	(1.29)	325	2M	7B
1400/07/18	3,305	3,303	3,389	3,344	(1.53)	282	2M	8B
1400/07/17	3,455	3,320	3,455	3,396	1.22	362	4M	15B
1400/07/14	3,301	3,301	3,405	3,355	(0.24)	281	3M	11B
1400/07/12	3,410	3,332	3,410	3,363	0.48	261	3M	10B
1400/07/11	3,311	3,311	3,387	3,347	(0.74)	278	4M	12B
1400/07/10	3,300	3,281	3,428	3,372	1.23	391	4M	14B
1400/07/07	3,302	3,250	3,400	3,331	(0.24)	346	4M	12B
1400/07/06	3,351	3,302	3,419	3,339	(1.27)	427	3M	11B
1400/07/04	3,429	3,350	3,429	3,382	1.05	501	4M	15B
1400/07/03	3,270	3,270	3,428	3,347	(0.27)	741	7M	23B
1400/06/31	3,479	3,341	3,479	3,356	(2.56)	633	7M	25B
1400/06/30	3,532	3,427	3,592	3,444	(2.49)	409	5M	16B
1400/06/29	3,512	3,508	3,663	3,532	(2.32)	738	7M	23B
1400/06/28	3,734	3,561	3,735	3,616	(1.5)	627	7M	24B
1400/06/27	3,719	3,572	3,736	3,671	1.19	780	8M	31B
1400/06/24	3,510	3,493	3,678	3,628	1.60	750	10M	37B
1400/06/23	3,520	3,510	3,630	3,571	(0.56)	690	5M	18B
1400/06/22	3,740	3,580	3,740	3,591	(2.68)	705	7M	24B
1400/06/21	3,760	3,686	3,760	3,690	(2.87)	286	3M	12B
1400/06/20	3,939	3,733	3,939	3,799	(1.22)	614	6M	24B
1400/06/17	3,834	3,822	3,999	3,846	(2.39)	1,168	12M	46B
1400/06/16	3,955	3,932	4,000	3,940	(2.79)	426	4M	14B
1400/06/15	4,000	3,955	4,110	4,053	1.10	1,452	17M	68B
1400/06/14	3,990	3,960	4,040	4,009	1.44	1,344	16M	65B
1400/06/13	3,933	3,865	3,988	3,952	2.07	855	11M	42B
1400/06/10	3,800	3,779	3,980	3,872	(0.59)	601	7M	25B
1400/06/09	3,890	3,860	4,000	3,895	(2.11)	612	7M	28B
1400/06/08	3,967	3,901	4,084	3,979	0.30	1,116	17M	68B
1400/06/07	3,870	3,870	3,971	3,967	2.88	870	17M	69B
1400/06/06	3,801	3,801	3,940	3,856	0.0	1,011	10M	37B
1400/06/03	3,950	3,811	3,989	3,856	(1.28)	698	7M	27B
1400/06/02	3,950	3,875	4,000	3,906	(2.2)	1,612	20M	79B
1400/06/01	4,050	3,909	4,149	3,994	(0.87)	1,591	29M	115B
1400/05/31	3,965	3,933	4,050	4,029	2.44	860	12M	48B
1400/05/24	3,887	3,800	3,961	3,933	2.26	817	10M	41B
1400/05/23	3,732	3,732	3,887	3,846	1.16	658	8M	32B
1400/05/20	3,731	3,705	3,859	3,802	0.74	813	9M	33B
1400/05/19	3,789	3,708	3,796	3,774	2.39	523	7M	28B
1400/05/18	3,540	3,512	3,708	3,686	2.39	585	7M	26B
1400/05/17	3,621	3,589	3,690	3,600	(2.7)	705	7M	26B
1400/05/16	3,700	3,677	3,800	3,700	(2.37)	389	4M	16B
1400/05/13	3,670	3,670	3,827	3,790	1.99	726	11M	41B
1400/05/12	3,710	3,580	3,788	3,716	0.87	503	8M	28B
1400/05/11	3,600	3,501	3,714	3,684	2.16	704	8M	29B
1400/05/10	3,603	3,602	3,700	3,606	(2.88)	413	7M	26B
1400/05/09	3,775	3,669	3,775	3,713	(1.82)	155	2M	7B
1400/05/06	3,777	3,776	3,920	3,782	(2.83)	378	4M	15B
1400/05/05	3,950	3,860	4,006	3,892	(2.19)	420	4M	15B
1400/05/04	3,930	3,823	3,993	3,979	2.63	694	8M	33B
1400/04/28	3,704	3,704	3,930	3,877	1.60	1,026	12M	47B
1400/04/27	3,850	3,810	3,880	3,816	(2.83)	375	7M	26B
1400/04/26	3,966	3,801	3,966	3,927	1.97	1,148	22M	84B
1400/04/23	3,925	3,925	3,925	3,851	1.05	88	1M	4B
1400/04/22	3,895	3,895	3,895	3,811	2.72	106	2M	6B
1400/04/21	3,795	3,795	3,795	3,710	0.68	63	674K	3B
1400/04/20	3,702	3,702	3,702	3,685	2.50	78	3M	9B
1400/04/19	3,430	3,421	3,631	3,595	1.96	609	9M	34B
1400/04/16	3,550	3,516	3,620	3,526	(2.7)	417	4M	15B
1400/04/15	3,640	3,615	3,710	3,624	(2.74)	872	10M	37B
1400/04/14	3,716	3,712	3,842	3,726	(2.61)	325	3M	13B
1400/04/13	3,926	3,721	3,926	3,826	0.18	662	5M	21B
1400/04/12	3,760	3,670	3,880	3,819	1.38	1,146	12M	46B
1400/04/09	3,729	3,729	3,913	3,767	(4.03)	1,684	20M	77B
1400/04/08	3,820	3,820	3,820	3,925	(0.33)	46	338K	1B
1400/04/07	3,931	3,928	4,025	3,938	(2.74)	203	4M	15B
1400/04/06	4,070	4,033	4,200	4,049	(2.6)	553	6M	24B
1400/04/05	4,131	4,131	4,339	4,157	(4.39)	1,516	22M	92B
1400/04/02	4,220	4,220	4,220	4,348	(0.05)	17	40K	168M
1400/04/01	4,222	4,222	4,222	4,350	(0.05)	12	38K	159M
1400/03/31	4,223	4,223	4,223	4,352	(0.02)	6	18K	74M
1400/03/30	4,143	4,143	4,143	4,353	(0.18)	35	106K	439M
1400/03/29	4,236	4,236	4,236	4,361	(0.11)	11	115K	486M
1400/03/26	4,236	4,236	4,236	4,366	0.0	6	11K	47M
1400/03/25	4,236	4,236	4,236	4,366	(0.02)	8	15K	62M
1400/03/24	4,162	4,162	4,162	4,367	(0.32)	33	188K	784M
1400/03/23	4,260	4,260	4,260	4,381	(0.23)	13	232K	990M
1400/03/22	4,262	4,262	4,262	4,391	(0.05)	9	39K	165M
1400/03/19	4,262	4,262	4,262	4,393	0.0	6	9K	40M
1400/03/18	4,189	4,189	4,189	4,393	(0.36)	42	218K	913M
1400/03/17	4,286	4,286	4,286	4,409	(0.2)	32	195K	836M
1400/03/12	4,294	4,294	4,294	4,418	(0.18)	18	171K	733M
1400/03/11	4,297	4,297	4,297	4,426	(0.07)	14	69K	298M
1400/03/10	4,245	4,245	4,245	4,429	(0.87)	61	516K	2B
1400/03/09	4,440	4,440	4,649	4,468	(2.38)	467	6M	25B
1400/03/08	4,461	4,461	4,461	4,577	(0.46)	102	453K	2B
1400/03/05	4,550	4,549	4,689	4,598	(1.94)	307	2M	11B
1400/03/04	4,743	4,601	4,775	4,689	(1.14)	549	8M	39B
1400/03/03	4,778	4,634	4,800	4,743	(0.71)	593	10M	46B
1400/03/02	4,860	4,769	4,860	4,777	0.17	499	5M	24B
1400/03/01	4,811	4,657	4,920	4,769	(0.67)	1,499	27M	127B
1400/02/29	4,811	4,685	4,811	4,801	2.78	1,368	15M	71B
1400/02/28	4,575	4,575	4,708	4,671	2.19	595	7M	33B
1400/02/27	4,558	4,558	4,663	4,571	0.29	679	7M	32B
1400/02/26	4,451	4,448	4,620	4,558	(0.59)	839	13M	57B
1400/02/25	4,666	4,542	4,822	4,585	(2.07)	1,209	20M	91B
1400/02/22	4,681	4,681	4,790	4,682	(1.97)	923	33M	155B
1400/02/21	4,776	4,776	4,776	4,776	(3.98)	101	4M	21B
1400/02/20	4,876	4,876	4,876	4,974	(0.02)	7	22K	107M
1400/02/19	4,878	4,878	4,878	4,975	(0.04)	14	72K	352M
1400/02/18	4,879	4,879	4,879	4,977	(0.02)	7	22K	107M
1400/02/15	4,785	4,785	4,785	4,978	(0.12)	22	116K	555M
1400/02/13	4,886	4,886	4,886	4,984	(0.02)	4	33K	162M
1400/02/12	4,890	4,890	4,890	4,985	(0.08)	19	142K	693M
1400/02/11	4,895	4,895	4,895	4,989	(0.1)	28	194K	947M
1400/02/08	4,812	4,812	4,812	4,994	(0.36)	38	356K	2B
1400/02/07	4,916	4,916	4,916	5,012	(0.08)	19	163K	803M
1400/02/06	4,920	4,920	4,920	5,016	(0.08)	10	140K	690M
1400/02/05	4,929	4,929	4,929	5,020	(0.18)	21	358K	2B
1400/02/04	4,850	4,850	4,850	5,029	(0.46)	33	455K	2B
1400/02/01	4,955	4,955	4,955	5,052	(0.08)	10	137K	679M
1400/01/31	4,963	4,963	4,963	5,056	(0.16)	27	329K	2B
1400/01/30	4,968	4,968	4,968	5,064	(0.1)	15	202K	1B
1400/01/29	4,878	4,878	4,878	5,069	(0.24)	45	238K	1B
1400/01/28	4,992	4,992	4,992	5,081	(0.24)	42	468K	2B
1400/01/25	5,000	5,000	5,000	5,093	(0.18)	33	340K	2B
1400/01/24	5,051	5,051	5,051	5,102	(1.01)	61	2M	10B
1400/01/23	4,984	4,984	4,984	5,154	(0.71)	70	695K	3B
1400/01/22	5,089	5,089	5,089	5,191	(0.02)	15	46K	236M
1400/01/21	5,093	5,093	5,093	5,192	(0.08)	30	133K	676M
1400/01/18	5,095	5,095	5,095	5,196	(0.04)	27	82K	416M
1400/01/17	5,147	5,147	5,147	5,198	(3.04)	118	3M	14B
1400/01/16	5,285	5,285	5,285	5,361	(0.57)	50	1M	6B
1400/01/15	5,290	5,290	5,290	5,392	(0.09)	47	161K	852M
1400/01/14	5,490	5,361	5,580	5,397	(1.33)	724	15M	78B
1400/01/11	5,468	5,468	5,535	5,470	(1.95)	629	21M	117B
1400/01/10	5,550	5,535	5,560	5,579	(1.2)	211	2M	12B
1400/01/08	5,740	5,604	5,845	5,647	(1.24)	1,477	18M	104B
1400/01/07	5,910	5,651	5,910	5,718	(0.83)	1,869	28M	159B
1399/12/27	5,450	5,450	5,888	5,766	2.82	2,258	83M	481B
1399/12/26	5,608	5,608	5,608	5,608	(1.99)	310	8M	47B
1399/12/25	5,722	5,722	5,722	5,722	(1.99)	286	6M	37B
1399/12/24	5,838	5,838	5,838	5,838	(2.0)	487	16M	95B
1399/12/23	6,072	5,779	6,072	5,957	1.03	3,292	117M	696B
1399/12/06	6,006	6,006	6,006	5,896	3.08	112	2M	14B
1399/12/05	5,782	5,782	5,782	5,720	1.89	86	2M	14B
1399/12/04	5,695	5,695	5,695	5,614	1.52	76	2M	11B
1399/12/03	5,641	5,641	5,641	5,530	0.97	53	1M	7B
1399/12/02	5,581	5,581	5,581	5,477	3.03	89	2M	13B
1399/11/29	5,426	5,426	5,426	5,316	0.91	52	1M	7B
1399/11/28	5,357	5,357	5,357	5,268	1.29	52	2M	9B
1399/11/27	5,280	5,280	5,280	5,201	1.44	80	2M	10B
1399/11/26	5,186	5,186	5,186	5,127	1.83	86	2M	13B
1399/10/16	29,706	29,706	29,706	29,706	5.00	133	1M	34B
1399/10/15	28,654	28,654	28,654	28,292	1.70	48	413K	12B
1399/10/14	28,426	28,426	28,426	27,820	0.80	45	195K	6B
1399/10/13	28,208	28,208	28,208	27,599	0.77	58	188K	5B
1399/10/10	28,403	28,403	28,403	27,387	1.24	38	192K	5B
1399/10/09	27,646	27,646	27,646	27,051	0.78	44	202K	6B
1399/10/08	27,492	27,492	27,492	26,841	0.56	27	144K	4B
1399/10/07	27,265	27,265	27,265	26,692	0.83	31	216K	6B
1399/10/06	27,128	27,128	27,128	26,471	2.45	49	380K	10B
1399/10/03	26,491	26,491	26,491	25,837	0.45	31	121K	3B
1399/10/02	26,386	26,386	26,386	25,720	0.40	30	106K	3B
1399/10/01	26,030	26,030	26,030	25,618	1.37	52	365K	9B
1399/09/30	25,786	25,786	25,786	25,272	0.95	29	253K	7B
1399/09/25	25,844	25,844	25,844	25,035	1.71	75	284K	7B
1399/09/24	25,177	25,177	25,177	24,614	0.70	42	193K	5B
1399/09/23	24,997	24,997	24,997	24,444	0.72	44	200K	5B
1399/09/22	24,776	24,776	24,776	24,269	0.89	67	247K	6B
1399/09/19	24,731	24,731	24,731	24,055	2.13	87	376K	9B
1399/09/18	24,047	24,047	24,047	23,554	0.89	57	261K	6B
1399/09/17	23,851	23,851	23,851	23,347	0.82	60	242K	6B
1399/09/16	23,641	23,641	23,641	23,157	0.89	52	261K	6B
1399/09/15	23,818	23,818	23,818	22,953	1.19	52	209K	5B
1399/09/12	23,153	23,153	23,153	22,684	0.91	46	278K	6B
1399/09/11	22,952	22,952	22,952	22,479	0.88	53	268K	6B
1399/09/10	22,631	22,631	22,631	22,284	1.42	56	434K	10B
1399/09/09	22,463	22,463	22,463	21,972	0.75	33	229K	5B
1399/08/27	22,732	22,732	22,732	22,309	1.08	31	341K	8B
1399/08/26	22,749	22,749	22,749	22,070	1.86	54	352K	8B
1399/08/25	21,981	21,981	21,981	21,666	1.52	46	480K	11B
1399/08/24	21,819	21,819	21,819	21,341	0.74	54	234K	5B
1399/08/21	21,616	21,616	21,616	21,184	0.94	50	325K	7B
1399/08/20	20,987	20,987	20,987	20,987	5.00	59	1M	22B
1399/08/19	20,306	20,306	20,306	19,988	1.38	59	478K	10B
1399/08/18	20,158	20,158	20,158	19,715	0.74	61	254K	5B
1399/08/17	19,889	19,889	19,889	19,571	1.35	71	467K	9B
1399/08/14	19,893	19,893	19,893	19,310	1.92	56	428K	9B
1399/08/12	19,334	19,334	19,334	18,946	0.93	53	345K	7B
1399/08/11	19,082	19,082	19,082	18,771	1.32	89	489K	9B
1399/08/10	18,540	18,540	18,540	18,527	2.93	122	1M	20B
1399/08/07	18,000	18,000	18,000	18,000	26765.67	49	5M	90B