Name: پتروشیمی فارابی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی فارابی
شفارا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,685	1,685	1,687	1,685	(2.99)	286	41M	69B
1405/06/28	1,820	1,734	1,820	1,737	(2.8)	308	45M	78B
1405/06/25	1,817	1,740	1,838	1,787	0.06	1,149	110M	197B
1405/06/24	1,786	1,778	1,786	1,786	3.00	782	108M	194B
1405/06/23	1,661	1,659	1,761	1,734	1.40	1,095	201M	349B
1405/06/22	1,730	1,680	1,775	1,710	(1.21)	974	131M	224B
1405/06/21	1,806	1,702	1,806	1,731	(1.31)	1,069	150M	260B
1405/06/18	1,754	1,754	1,754	1,754	2.99	92	10M	17B
1405/06/17	1,703	1,703	1,703	1,703	2.96	54	11M	19B
1405/06/16	1,654	1,654	1,654	1,654	2.99	64	9M	15B
1405/06/15	1,606	1,535	1,606	1,606	2.95	281	43M	69B
1405/06/14	1,561	1,532	1,561	1,560	2.90	233	32M	50B
1405/06/11	1,486	1,486	1,563	1,516	(0.98)	453	62M	94B
1405/06/10	1,549	1,460	1,550	1,531	1.73	786	152M	233B
1405/06/09	1,505	1,487	1,505	1,505	2.94	1,001	288M	434B
1405/06/08	1,462	1,462	1,462	1,462	2.96	64	14M	20B
1405/06/07	1,462	1,462	1,462	1,462	2.96	64	14M	20B
1405/06/04	1,420	1,420	1,420	1,420	2.97	62	9M	13B
1405/06/03	1,379	1,379	1,379	1,379	2.99	60	8M	11B
1405/06/02	1,354	1,296	1,374	1,339	0.37	175	23M	31B
1405/06/01	1,353	1,289	1,354	1,334	1.44	209	36M	48B
1405/05/31	1,331	1,291	1,331	1,315	1.70	178	32M	41B
1405/05/28	1,289	1,289	1,330	1,293	(2.64)	294	73M	95B
1405/05/27	1,400	1,327	1,400	1,328	(2.92)	267	57M	76B
1405/05/26	1,370	1,347	1,370	1,368	2.78	219	33M	45B
1405/05/25	1,283	1,281	1,358	1,331	0.91	267	29M	38B
1405/05/24	1,330	1,313	1,369	1,319	(2.51)	177	27M	36B
1405/05/21	1,354	1,330	1,354	1,353	2.89	195	23M	31B
1405/05/20	1,354	1,330	1,354	1,353	2.89	195	23M	31B
1405/05/19	1,305	1,300	1,317	1,315	2.81	166	24M	32B
1405/05/18	1,267	1,236	1,294	1,279	1.75	188	17M	22B
1405/05/17	1,250	1,242	1,257	1,257	2.95	179	32M	40B
1405/05/14	1,214	1,180	1,221	1,221	2.95	141	22M	27B
1405/05/13	1,186	1,172	1,186	1,186	2.95	141	22M	26B
1405/05/12	1,186	1,172	1,186	1,186	2.95	141	22M	26B
1405/05/11	1,129	1,125	1,179	1,152	0.09	160	12M	13B
1405/05/10	1,200	1,144	1,214	1,151	(2.37)	131	13M	15B
1405/05/07	1,178	1,175	1,200	1,179	(2.64)	166	24M	29B
1405/05/06	1,195	1,163	1,217	1,211	2.45	161	17M	20B
1405/05/05	1,227	1,167	1,227	1,182	(0.84)	184	15M	18B
1405/05/04	1,167	1,150	1,197	1,192	2.49	495	88M	105B
1405/05/03	1,163	1,163	1,164	1,163	(2.92)	143	23M	27B
1405/04/31	1,205	1,195	1,213	1,198	(2.68)	103	13M	16B
1405/04/30	1,280	1,229	1,300	1,231	(2.84)	711	142M	174B
1405/04/29	1,268	1,253	1,268	1,267	2.84	76	10M	13B
1405/04/07	1,258	1,189	1,261	1,246	1.71	416	78M	97B
1405/04/06	1,225	1,225	1,225	1,225	2.94	32	5M	6B
1405/04/03	1,160	1,156	1,190	1,190	2.94	86	14M	17B
1405/04/01	1,156	1,155	1,169	1,156	(2.86)	183	23M	27B
1405/03/31	1,223	1,188	1,225	1,190	(2.78)	172	23M	27B
1405/03/30	1,246	1,175	1,246	1,224	1.16	312	51M	63B
1405/03/27	1,199	1,178	1,213	1,210	2.72	328	48M	58B
1405/03/26	1,178	1,164	1,178	1,178	2.97	317	57M	68B
1405/03/25	1,144	1,144	1,144	1,144	2.97	46	3M	3B
1405/03/24	1,111	1,111	1,111	1,111	2.97	50	3M	4B
1405/03/23	1,079	1,079	1,079	1,079	2.96	54	3M	3B
1405/03/20	1,048	1,048	1,048	1,048	2.95	27	1M	1B
1405/03/19	1,018	1,018	1,018	1,018	2.93	26	1M	1B
1405/03/18	989	989	989	989	2.91	335	88M	87B
1404/12/09	3,068	2,890	3,068	3,015	1.21	33	2M	6B
1404/12/06	2,840	2,840	3,006	2,979	2.06	43	2M	5B
1404/12/05	2,838	2,838	2,949	2,919	(0.17)	15	304K	881M
1404/12/04	2,984	2,900	2,984	2,924	0.90	40	1M	3B
1404/12/03	2,871	2,867	3,010	2,898	(1.93)	79	3M	9B
1404/12/02	3,049	2,929	3,050	2,955	(2.12)	63	2M	7B
1404/11/29	3,079	2,998	3,079	3,019	0.70	43	2M	5B
1404/11/28	3,043	2,955	3,043	2,998	1.46	51	2M	7B
1404/11/27	2,904	2,903	3,070	2,955	(1.24)	62	3M	9B
1404/11/26	2,993	2,992	2,993	2,992	(2.98)	18	627K	2B
1404/11/25	3,246	3,060	3,248	3,084	(2.22)	42	1M	4B
1404/11/21	3,130	3,090	3,200	3,154	(0.28)	47	821K	3B
1404/11/20	3,163	3,161	3,240	3,163	(2.92)	73	2M	7B
1404/11/19	3,245	3,243	3,300	3,258	(2.54)	113	4M	14B
1404/11/18	3,348	3,301	3,353	3,343	2.67	89	5M	15B
1404/11/14	3,405	3,207	3,405	3,256	(1.51)	116	5M	16B
1404/11/13	3,200	3,200	3,349	3,306	1.66	219	11M	37B
1404/11/12	3,252	3,252	3,252	3,252	(2.98)	50	2M	7B
1404/11/11	3,352	3,352	3,352	3,352	(2.98)	28	2M	5B
1404/11/08	3,455	3,455	3,455	3,455	(2.98)	49	3M	9B
1404/11/07	3,561	3,561	3,561	3,561	(3.0)	31	1M	5B
1404/11/05	3,671	3,671	3,671	3,671	(2.99)	9	248K	912M
1404/11/04	3,850	3,774	3,850	3,784	(2.72)	17	496K	2B
1404/11/01	3,881	3,880	3,999	3,890	(2.75)	198	8M	32B
1404/10/30	4,088	3,998	4,088	4,000	(2.94)	116	7M	26B
1404/10/29	4,088	4,088	4,227	4,121	(2.21)	152	5M	21B
1404/10/28	4,207	4,207	4,301	4,214	(2.84)	104	6M	23B
1404/10/23	4,328	4,328	4,494	4,337	(2.78)	65	2M	9B
1404/10/22	4,550	4,375	4,645	4,461	(1.09)	220	11M	48B
1404/10/21	4,530	4,313	4,578	4,510	1.46	193	11M	48B
1404/10/20	4,373	4,373	4,643	4,445	(1.4)	244	12M	54B
1404/10/17	4,557	4,400	4,557	4,508	1.88	359	22M	100B
1404/10/16	4,425	4,425	4,425	4,425	2.98	13	444K	2B
1404/10/15	4,297	4,296	4,297	4,297	3.00	53	2M	10B
1404/10/14	4,181	4,106	4,181	4,172	2.76	310	13M	56B
1404/10/10	4,090	3,869	4,104	4,060	1.88	148	6M	26B
1404/10/09	3,976	3,976	4,200	3,985	(2.76)	167	10M	39B
1404/10/08	4,114	3,920	4,114	4,098	2.58	219	12M	50B
1404/10/07	4,009	3,856	4,049	3,995	1.60	290	17M	69B
1404/10/06	4,052	3,834	4,053	3,932	(0.15)	265	10M	39B
1404/10/03	3,975	3,853	4,002	3,938	1.29	269	11M	45B
1404/10/02	3,940	3,818	4,029	3,888	(1.19)	131	4M	17B
1404/10/01	4,116	3,880	4,116	3,935	(1.6)	138	6M	24B
1404/09/30	3,959	3,895	4,050	3,999	1.68	103	4M	18B
1404/09/29	3,881	3,881	3,951	3,933	2.53	163	8M	31B
1404/09/26	3,859	3,706	3,894	3,836	1.43	101	2M	9B
1404/09/25	3,838	3,633	3,841	3,782	1.39	192	5M	17B
1404/09/24	3,738	3,564	3,777	3,730	1.72	118	6M	22B
1404/09/23	3,660	3,601	3,708	3,667	1.86	200	10M	37B
1404/09/22	3,589	3,540	3,615	3,600	2.56	99	3M	12B
1404/09/19	3,403	3,403	3,570	3,510	0.69	148	6M	23B
1404/09/18	3,600	3,435	3,607	3,486	(0.51)	168	6M	21B
1404/09/17	3,446	3,440	3,574	3,504	0.98	224	8M	28B
1404/09/16	3,654	3,458	3,654	3,470	(2.64)	126	5M	18B
1404/09/15	3,571	3,561	3,672	3,564	(2.91)	145	5M	19B
1404/09/12	3,848	3,635	3,848	3,671	(2.03)	136	3M	12B
1404/09/11	3,750	3,600	3,774	3,747	2.24	124	6M	22B
1404/09/10	3,647	3,601	3,686	3,665	2.40	113	4M	13B
1404/09/09	3,610	3,449	3,630	3,579	1.53	230	6M	23B
1404/09/08	3,529	3,460	3,547	3,525	2.35	135	5M	18B
1404/09/05	3,443	3,365	3,449	3,444	2.84	163	8M	28B
1404/09/04	3,450	3,282	3,464	3,349	(0.86)	138	5M	18B
1404/09/02	3,446	3,271	3,446	3,378	0.36	96	3M	9B
1404/09/01	3,389	3,291	3,449	3,366	(0.24)	76	3M	10B
1404/08/28	3,437	3,345	3,535	3,374	(2.15)	237	9M	31B
1404/08/27	3,640	3,437	3,640	3,448	(2.68)	86	3M	11B
1404/08/26	3,491	3,411	3,593	3,543	1.55	150	5M	18B
1404/08/25	3,399	3,399	3,490	3,489	2.95	138	7M	23B
1404/08/24	3,385	3,340	3,390	3,389	2.95	169	6M	22B
1404/08/21	3,352	3,208	3,352	3,292	1.11	94	3M	9B
1404/08/20	3,345	3,222	3,394	3,256	(1.54)	60	1M	4B
1404/08/19	3,220	3,218	3,413	3,307	(0.21)	398	8M	25B
1404/08/18	3,498	3,296	3,498	3,314	(2.44)	118	4M	13B
1404/08/17	3,330	3,310	3,402	3,397	2.85	134	3M	11B
1404/08/14	3,498	3,298	3,498	3,303	(2.85)	150	5M	17B
1404/08/13	3,570	3,372	3,570	3,400	(2.19)	132	4M	14B
1404/08/12	3,590	3,395	3,591	3,476	(0.32)	178	4M	14B
1404/08/11	3,465	3,465	3,596	3,487	(2.38)	150	5M	19B
1404/08/10	3,600	3,536	3,676	3,572	(2.0)	181	10M	35B
1404/08/07	3,644	3,553	3,646	3,645	2.97	157	10M	36B
1404/08/06	3,520	3,520	3,543	3,540	2.91	96	3M	10B
1404/08/05	3,283	3,283	3,477	3,440	1.90	221	8M	26B
1404/08/04	3,526	3,331	3,526	3,376	(1.69)	211	7M	25B
1404/08/03	3,436	3,338	3,436	3,434	2.94	296	22M	77B
1404/07/30	3,336	3,336	3,336	3,336	2.99	39	2M	5B
1404/07/29	3,280	3,123	3,291	3,239	1.35	211	7M	23B
1404/07/28	3,196	3,195	3,196	3,196	3.00	153	8M	25B
1404/07/27	3,101	3,061	3,106	3,103	2.88	70	3M	9B
1404/07/26	2,940	2,901	3,027	3,016	2.62	104	5M	14B
1404/07/23	2,890	2,883	3,040	2,939	(0.91)	104	4M	13B
1404/07/22	3,006	2,944	3,044	2,966	(2.27)	208	11M	33B
1404/07/21	3,076	2,950	3,076	3,035	1.61	246	9M	29B
1404/07/20	2,987	2,987	2,987	2,987	3.00	108	4M	13B
1404/07/19	2,890	2,820	2,901	2,900	2.95	88	3M	10B
1404/07/16	2,861	2,804	2,870	2,817	(2.53)	178	12M	35B
1404/07/15	2,840	2,840	2,940	2,890	(0.14)	79	3M	7B
1404/07/14	2,897	2,866	3,018	2,894	(2.03)	174	11M	33B
1404/07/13	2,940	2,851	3,018	2,954	0.78	118	7M	20B
1404/07/12	2,860	2,850	2,984	2,931	0.14	141	7M	20B
1404/07/09	2,917	2,917	2,960	2,927	(2.66)	108	6M	17B
1404/07/08	3,010	2,982	3,010	3,007	(2.18)	88	5M	15B
1404/07/07	3,192	3,021	3,192	3,074	(0.93)	114	5M	16B
1404/07/06	3,125	3,023	3,127	3,103	2.21	181	6M	18B
1404/07/05	3,109	3,051	3,112	3,036	0.46	51	1M	4B
1404/06/31	3,022	3,022	3,026	3,022	(2.99)	86	6M	19B
1404/06/30	3,053	3,053	3,053	3,115	(1.02)	31	2M	7B
1404/06/29	3,072	3,072	3,072	3,147	(0.6)	25	1M	4B
1404/06/26	3,130	3,130	3,260	3,166	(1.86)	107	5M	15B
1404/06/25	3,349	3,164	3,349	3,226	(1.07)	106	3M	10B
1404/06/24	3,283	3,210	3,283	3,261	2.29	144	6M	19B
1404/06/23	3,235	3,235	3,235	3,188	1.50	58	3M	10B
1404/06/22	3,054	3,054	3,242	3,141	(0.22)	511	27M	84B
1404/06/18	3,081	3,081	3,081	3,148	(0.88)	20	2M	5B
1404/06/17	3,176	3,176	3,176	3,176	(2.99)	70	6M	20B
1404/06/16	3,274	3,274	3,274	3,274	(4.99)	17	2M	6B
1404/06/15	3,343	3,343	3,343	3,446	0.0	1	1K	3M
1404/06/12	3,345	3,345	3,345	3,446	(0.06)	7	105K	351M
1404/06/09	3,346	3,346	3,346	3,448	(0.03)	3	45K	151M
1404/06/05	3,449	3,449	3,449	3,449	(4.99)	3	151K	522M
1404/06/03	3,522	3,522	3,522	3,630	0.0	1	15K	53M
1404/05/29	3,522	3,522	3,522	3,630	0.0	1	14K	50M
1404/05/27	3,630	3,630	3,630	3,630	(5.0)	1	178K	644M
1404/05/26	3,708	3,708	3,708	3,821	(0.03)	1	50K	185M
1404/05/25	3,708	3,708	3,708	3,822	0.0	1	1K	5M
1404/05/22	3,708	3,708	3,708	3,822	0.0	2	14K	52M
1404/05/20	3,720	3,720	3,720	3,822	(0.34)	10	600K	2B
1404/05/19	3,750	3,750	3,750	3,835	(0.78)	24	1M	5B
1404/05/18	3,777	3,777	3,777	3,865	(0.72)	25	1M	5B
1404/05/15	3,786	3,786	3,786	3,893	(0.26)	15	425K	2B
1404/05/14	3,815	3,815	3,815	3,903	(0.74)	23	1M	5B
1404/05/13	3,843	3,843	3,843	3,932	(0.73)	25	1M	5B
1404/05/12	3,880	3,880	3,880	3,961	(0.98)	30	2M	6B
1404/05/11	3,911	3,911	3,911	4,000	(0.77)	29	1M	5B
1404/05/08	3,941	3,941	3,941	4,031	(0.76)	25	1M	5B
1404/05/07	3,971	3,971	3,971	4,062	(0.76)	23	1M	5B
1404/05/06	4,001	4,001	4,001	4,093	(0.75)	23	1M	5B
1404/05/05	4,031	4,031	4,031	4,124	(0.75)	27	1M	5B
1404/03/21	4,295	4,070	4,296	4,155	(0.38)	105	4M	16B
1404/03/20	4,153	4,152	4,370	4,171	(2.55)	160	7M	29B
1404/03/19	4,265	4,265	4,430	4,280	(2.64)	86	5M	20B
1404/03/18	4,328	4,328	4,328	4,396	(1.46)	41	2M	9B
1404/03/17	4,640	4,453	4,725	4,461	(2.81)	138	6M	26B
1404/03/13	4,593	4,520	4,593	4,590	2.91	277	11M	51B
1404/03/12	4,330	4,330	4,521	4,460	1.59	172	10M	46B
1404/03/11	4,400	4,366	4,485	4,390	(2.47)	236	12M	51B
1404/03/10	4,519	4,360	4,521	4,501	2.53	328	14M	63B
1404/03/07	4,390	4,279	4,390	4,390	2.98	114	5M	22B
1404/03/06	4,080	4,080	4,279	4,263	2.60	216	9M	36B
1404/03/05	4,155	4,014	4,261	4,155	0.44	135	6M	26B
1404/03/04	4,150	4,060	4,150	4,137	2.66	282	13M	54B
1404/03/03	4,099	4,099	4,099	4,030	1.26	72	2M	9B
1404/02/31	3,850	3,818	4,054	3,980	1.12	249	9M	35B
1404/02/30	3,915	3,913	4,122	3,936	(2.43)	215	9M	37B
1404/02/29	4,122	3,882	4,122	4,034	0.80	408	25M	101B
1404/02/28	4,073	4,073	4,073	4,002	1.19	55	2M	8B
1404/02/27	4,018	4,018	4,018	3,955	1.38	80	2M	9B
1404/02/24	3,845	3,845	3,906	3,901	2.85	159	6M	22B
1404/02/23	3,817	3,708	3,817	3,793	2.35	113	5M	18B
1404/02/22	3,766	3,766	3,766	3,706	1.34	63	3M	10B
1404/02/21	3,658	3,588	3,658	3,657	2.96	211	6M	23B
1404/02/20	3,567	3,471	3,567	3,552	2.54	224	10M	36B
1404/02/17	3,464	3,463	3,464	3,464	2.97	124	6M	19B
1404/02/16	3,500	3,330	3,500	3,364	(1.98)	262	12M	41B
1404/02/15	3,600	3,421	3,600	3,432	(2.67)	168	6M	21B
1404/02/14	3,523	3,523	3,598	3,526	(2.89)	168	8M	29B
1404/02/13	3,631	3,629	3,750	3,631	(2.94)	111	6M	20B
1404/02/10	3,764	3,610	3,766	3,741	2.30	227	10M	37B
1404/02/09	3,645	3,604	3,760	3,657	(1.56)	276	11M	39B
1404/02/08	3,804	3,622	3,805	3,715	0.30	93	4M	14B
1404/02/07	3,642	3,622	3,787	3,704	(0.8)	150	4M	15B
1404/02/06	3,800	3,680	3,815	3,734	0.76	102	5M	18B
1404/02/03	3,709	3,600	3,800	3,706	0.35	173	7M	27B
1404/02/02	3,711	3,584	3,798	3,693	0.11	170	5M	19B
1404/02/01	3,689	3,606	3,693	3,689	2.87	200	7M	27B
1404/01/31	3,581	3,521	3,605	3,586	2.46	137	5M	19B
1404/01/30	3,468	3,468	3,642	3,500	(2.1)	157	5M	19B
1404/01/27	3,467	3,466	3,650	3,575	0.06	88	3M	10B
1404/01/26	3,640	3,507	3,640	3,573	(1.16)	95	2M	9B
1404/01/25	3,708	3,550	3,710	3,615	0.33	79	3M	11B
1404/01/24	3,650	3,650	3,654	3,603	1.55	55	3M	11B
1404/01/23	3,431	3,431	3,637	3,548	0.31	78	4M	13B
1404/01/20	3,611	3,422	3,612	3,537	0.86	81	4M	13B
1404/01/19	3,475	3,475	3,575	3,507	1.04	116	4M	14B
1404/01/18	3,579	3,380	3,579	3,471	(0.29)	53	883K	3B
1404/01/17	3,379	3,379	3,569	3,481	0.43	108	3M	11B
1404/01/16	3,348	3,328	3,530	3,466	1.11	206	9M	32B
1404/01/10	3,350	3,348	3,350	3,428	(0.67)	59	1M	4B
1404/01/09	3,380	3,361	3,400	3,451	(0.38)	47	867K	3B
1404/01/06	3,412	3,403	3,600	3,464	(1.25)	116	5M	16B
1404/01/05	3,434	3,434	3,528	3,508	(0.9)	79	2M	7B
1403/12/28	3,436	3,436	3,436	3,540	(0.06)	6	111K	382M
1403/12/27	3,659	3,452	3,659	3,542	(0.45)	62	1M	4B
1403/12/26	3,566	3,547	3,695	3,558	(2.68)	134	6M	23B
1403/12/25	3,508	3,508	3,718	3,656	1.27	121	6M	22B
1403/12/22	3,534	3,534	3,534	3,610	(0.91)	31	2M	6B
1403/12/21	3,539	3,539	3,539	3,643	(0.14)	11	262K	928M
1403/12/20	3,600	3,600	3,626	3,648	(1.7)	67	3M	11B
1403/12/19	3,608	3,608	3,608	3,711	(0.22)	10	362K	1B
1403/12/18	3,626	3,626	3,626	3,719	(0.51)	13	927K	3B
1403/12/15	3,668	3,668	3,668	3,738	(1.14)	47	2M	7B
1403/12/14	3,750	3,743	3,970	3,781	(2.0)	137	6M	21B
1403/12/13	3,857	3,857	3,858	3,858	(2.97)	95	5M	20B
1403/12/12	3,980	3,890	3,991	3,976	2.61	146	6M	25B
1403/12/11	3,897	3,896	3,897	3,875	2.40	102	4M	17B
1403/12/08	3,620	3,615	3,837	3,784	1.56	210	9M	34B
1403/12/07	3,700	3,623	3,813	3,726	0.65	96	3M	10B
1403/12/06	3,548	3,548	3,765	3,702	1.26	90	3M	10B
1403/12/05	3,500	3,500	3,697	3,656	1.84	107	4M	13B
1403/12/04	3,512	3,511	3,649	3,590	(0.8)	91	3M	10B
1403/12/01	3,559	3,559	3,669	3,619	(1.36)	115	3M	10B
1403/11/30	3,670	3,669	3,680	3,669	(2.99)	175	7M	25B
1403/11/29	3,780	3,780	3,818	3,782	(2.93)	125	6M	22B
1403/11/28	3,816	3,816	3,816	3,896	(0.97)	34	2M	6B
1403/11/27	3,862	3,862	3,862	3,934	(1.18)	55	2M	8B
1403/11/23	4,067	3,945	4,142	3,981	(2.09)	133	4M	17B
1403/11/21	4,160	4,035	4,160	4,066	(2.24)	144	4M	18B
1403/11/17	4,162	4,104	4,162	4,159	2.92	254	8M	34B
1403/11/16	4,112	4,112	4,112	4,041	1.20	51	2M	8B
1403/11/15	3,910	3,910	4,040	3,993	0.88	119	5M	19B
1403/11/14	4,039	3,899	4,039	3,958	0.87	108	4M	15B
1403/11/13	4,090	3,861	4,090	3,924	(1.41)	145	3M	13B
1403/11/10	3,864	3,864	4,029	3,980	1.74	135	4M	15B
1403/11/08	3,829	3,823	4,040	3,912	(0.74)	164	4M	14B
1403/11/07	4,097	3,861	4,097	3,941	(0.98)	217	7M	28B
1403/11/03	3,998	3,900	3,999	3,980	2.50	154	5M	21B
1403/11/02	3,889	3,880	3,940	3,883	(2.93)	266	11M	43B
1403/11/01	4,207	3,973	4,207	4,000	(2.32)	195	7M	27B
1403/10/30	3,892	3,892	4,132	4,095	2.07	301	9M	38B
1403/10/29	4,200	3,964	4,200	4,012	(1.81)	289	10M	39B
1403/10/26	4,089	4,026	4,089	4,086	2.92	441	15M	63B
1403/10/24	3,895	3,895	4,124	3,970	(1.12)	445	13M	51B
1403/10/23	3,977	3,977	3,977	4,015	(2.05)	81	3M	13B
1403/10/19	4,080	4,060	4,102	4,099	2.91	214	7M	29B
1403/10/18	4,010	3,840	4,067	3,983	0.76	445	16M	66B
1403/10/17	3,985	3,881	3,985	3,953	2.17	650	26M	102B
1403/10/16	3,872	3,872	3,872	3,869	2.90	111	5M	20B
1403/10/15	3,790	3,790	3,790	3,760	2.17	85	4M	15B
1403/10/12	3,699	3,699	3,699	3,680	2.45	108	5M	17B
1403/10/11	3,658	3,658	3,658	3,592	1.13	52	2M	8B
1403/10/05	3,530	3,490	3,556	3,552	2.87	392	21M	74B
1403/10/04	3,388	3,356	3,494	3,453	1.77	523	20M	68B
1403/10/03	3,270	3,266	3,468	3,393	0.77	831	30M	102B
1403/10/02	3,372	3,366	3,380	3,367	(2.97)	264	11M	39B
1403/10/01	3,370	3,370	3,540	3,470	0.70	370	12M	41B
1403/09/28	3,407	3,407	3,407	3,446	(1.88)	65	3M	12B
1403/09/27	3,502	3,502	3,510	3,512	(2.71)	102	5M	18B
1403/09/26	3,613	3,609	3,613	3,610	(2.96)	292	9M	31B
1403/09/25	3,848	3,637	3,850	3,720	(0.48)	209	5M	20B
1403/09/24	3,740	3,641	3,740	3,738	2.92	255	13M	49B
1403/09/21	3,622	3,622	3,700	3,632	(2.71)	331	13M	49B
1403/09/20	3,789	3,682	3,792	3,733	1.39	194	4M	17B
1403/09/19	3,721	3,721	3,721	3,682	1.91	95	4M	14B
1403/09/18	3,667	3,502	3,667	3,613	1.46	134	5M	17B
1403/09/17	3,583	3,450	3,583	3,561	2.36	153	7M	25B
1403/09/14	3,487	3,386	3,487	3,479	2.75	124	6M	21B
1403/09/13	3,437	3,437	3,437	3,386	1.47	71	3M	11B
1403/09/12	3,381	3,381	3,381	3,337	1.64	84	4M	12B
1403/09/11	3,211	3,211	3,307	3,283	2.24	142	5M	16B
1403/09/10	3,111	3,111	3,258	3,211	1.49	139	5M	16B
1403/09/07	3,151	3,082	3,227	3,164	0.44	146	6M	18B
1403/09/06	3,175	3,062	3,217	3,150	(0.1)	81	2M	7B
1403/09/05	3,127	3,127	3,174	3,153	2.30	175	5M	17B
1403/09/04	3,039	3,039	3,094	3,082	2.60	151	6M	18B
1403/09/03	2,936	2,935	3,100	3,004	(0.69)	115	4M	13B
1403/08/30	2,962	2,950	3,076	3,025	(0.36)	47	2M	5B
1403/08/29	3,115	2,962	3,116	3,036	0.26	87	3M	8B
1403/08/28	2,920	2,920	3,038	3,028	2.64	181	6M	19B
1403/08/27	2,950	2,860	3,028	2,950	0.34	77	3M	8B
1403/08/26	2,975	2,890	2,977	2,940	1.69	105	5M	15B
1403/08/23	2,775	2,775	2,944	2,891	1.12	117	4M	10B
1403/08/22	2,793	2,790	2,929	2,859	(0.35)	78	2M	7B
1403/08/21	2,890	2,774	2,940	2,869	0.35	93	3M	8B
1403/08/20	2,890	2,850	2,929	2,859	0.53	76	2M	5B
1403/08/19	2,811	2,811	2,980	2,844	(1.83)	222	10M	29B
1403/08/16	2,818	2,818	2,818	2,897	(0.28)	13	658K	2B
1403/08/15	2,835	2,835	2,835	2,905	(0.58)	20	1M	4B
1403/08/14	2,837	2,837	2,837	2,922	(0.07)	6	176K	500M
1403/08/13	2,837	2,837	2,837	2,924	0.0	1	18K	50M
1403/08/12	2,850	2,850	2,853	2,924	(0.48)	48	1M	3B
1403/08/09	2,862	2,862	2,994	2,938	(0.41)	36	1M	4B
1403/08/08	2,866	2,866	2,866	2,950	(0.14)	13	301K	863M
1403/08/07	3,004	2,914	3,004	2,954	(1.66)	85	4M	11B
1403/08/06	3,015	2,952	3,016	3,004	2.56	139	8M	24B
1403/08/05	2,927	2,923	3,070	2,929	(2.79)	211	9M	28B
1403/08/01	2,930	2,930	2,930	3,013	(0.23)	11	549K	2B
1403/07/30	2,931	2,931	2,931	3,020	(0.03)	4	61K	179M
1403/07/29	2,941	2,932	2,941	3,021	(0.03)	6	80K	236M
1403/07/28	3,035	2,933	3,035	3,022	(0.03)	6	92K	272M
1403/07/25	3,039	2,947	3,098	3,023	(0.49)	62	2M	6B
1403/07/24	2,955	2,955	3,120	3,038	(0.26)	100	6M	19B
1403/07/23	3,058	2,962	3,058	3,046	(0.23)	29	516K	2B
1403/07/22	3,035	2,966	3,140	3,053	0.13	76	2M	6B
1403/07/21	3,036	2,973	3,036	3,049	(0.49)	43	1M	4B
1403/07/18	3,040	3,036	3,040	3,064	(0.07)	16	519K	2B
1403/07/17	3,040	3,040	3,085	3,066	(0.13)	36	865K	3B
1403/07/16	3,040	3,040	3,040	3,070	0.0	2	16K	50M
1403/07/15	3,104	3,045	3,105	3,070	(0.16)	26	1M	4B
1403/07/14	3,049	3,049	3,109	3,075	(0.13)	80	2M	6B
1403/07/11	3,049	3,049	3,049	3,079	0.0	6	79K	242M
1403/07/10	3,061	3,051	3,062	3,079	(0.06)	16	451K	1B
1403/07/09	3,056	3,054	3,056	3,081	(0.1)	12	613K	2B
1403/07/07	3,054	3,054	3,114	3,084	0.0	31	704K	2B
1403/07/03	3,020	2,985	3,105	3,084	2.29	269	14M	43B
1403/07/02	3,000	2,959	3,090	3,015	0.07	43	706K	2B
1403/07/01	3,024	2,938	3,114	3,013	(0.36)	89	2M	6B
1403/06/28	3,090	2,970	3,090	3,024	0.17	53	1M	4B
1403/06/27	3,080	2,943	3,080	3,019	0.37	81	3M	9B
1403/06/26	3,106	2,950	3,106	3,008	(0.3)	73	2M	7B
1403/06/25	3,020	2,983	3,101	3,017	0.17	60	2M	5B
1403/06/24	3,060	2,886	3,060	3,012	1.38	149	6M	19B
1403/06/21	3,039	3,003	3,039	2,971	0.68	64	2M	5B
1403/06/20	3,003	3,003	3,003	2,951	1.20	60	3M	8B
1403/06/19	2,923	2,874	2,959	2,916	1.50	125	4M	13B
1403/06/18	2,874	2,801	2,953	2,873	0.21	84	1M	4B
1403/06/17	2,901	2,803	2,901	2,867	(0.76)	63	2M	5B
1403/06/13	2,911	2,839	2,912	2,889	(0.24)	44	902K	3B
1403/06/11	2,956	2,844	2,956	2,896	(0.21)	94	2M	7B
1403/06/10	2,846	2,844	2,943	2,902	0.0	128	3M	8B
1403/06/07	2,950	2,851	2,950	2,902	(0.24)	57	1M	4B
1403/06/06	2,980	2,865	2,980	2,909	(0.48)	106	3M	8B
1403/06/05	2,863	2,863	2,979	2,923	0.07	130	5M	14B
1403/06/03	2,903	2,903	2,962	2,921	(1.38)	106	5M	15B
1403/05/31	2,913	2,913	2,913	2,962	(0.34)	39	1M	3B
1403/05/30	2,927	2,927	2,927	2,972	(0.47)	42	2M	4B
1403/05/29	2,964	2,964	2,999	2,986	(1.26)	111	4M	13B
1403/05/28	2,994	2,994	3,114	3,024	(1.01)	153	7M	22B
1403/05/27	3,009	3,009	3,009	3,055	(0.49)	51	2M	5B
1403/05/24	3,041	3,041	3,041	3,070	(0.03)	3	112K	339M
1403/05/23	3,041	3,041	3,041	3,071	0.0	1	16K	50M
1403/05/22	3,042	3,042	3,042	3,071	(0.03)	4	131K	399M
1403/05/21	3,042	3,042	3,042	3,072	0.0	3	64K	193M
1403/05/20	3,042	3,042	3,042	3,072	0.0	3	52K	159M
1403/05/16	3,042	3,042	3,042	3,072	0.0	1	70K	213M
1403/05/15	3,043	3,043	3,043	3,072	(0.03)	8	243K	740M
1403/05/14	3,073	3,073	3,073	3,073	(1.0)	1	22K	66M
1403/05/13	3,104	3,104	3,104	3,104	(2.97)	35	917K	3B
1403/05/10	3,199	3,199	3,199	3,199	(2.97)	44	2M	5B
1403/05/09	3,260	3,259	3,423	3,297	(1.85)	143	5M	17B
1403/05/08	3,351	3,329	3,515	3,359	(2.1)	84	4M	13B
1403/05/06	3,400	3,351	3,445	3,431	2.57	380	18M	61B
1403/05/03	3,314	3,314	3,438	3,345	(1.93)	139	2M	8B
1403/05/02	3,449	3,318	3,522	3,411	(0.26)	260	11M	38B
1403/05/01	3,430	3,353	3,539	3,420	(0.84)	104	4M	13B
1403/04/31	3,422	3,419	3,560	3,449	(2.13)	176	4M	13B
1403/04/30	3,518	3,518	3,690	3,524	(2.81)	311	14M	51B
1403/04/27	3,626	3,626	3,626	3,626	(3.0)	48	1M	5B
1403/04/24	3,739	3,738	3,739	3,738	(2.98)	44	1M	5B
1403/04/23	4,059	3,825	4,059	3,853	(2.28)	72	2M	9B
1403/04/20	4,000	3,915	4,148	3,943	(2.3)	184	6M	23B
1403/04/19	4,030	4,027	4,228	4,036	(2.77)	146	3M	13B
1403/04/18	4,319	4,080	4,332	4,151	(1.31)	209	5M	22B
1403/04/17	4,440	4,187	4,444	4,206	(2.55)	184	6M	27B
1403/03/29	4,316	4,316	4,316	4,316	(2.0)	38	1M	4B
1403/03/27	4,404	4,404	4,404	4,404	(1.98)	41	2M	9B
1403/03/26	4,466	4,465	4,647	4,493	(1.38)	208	6M	25B
1403/03/23	4,552	4,552	4,720	4,556	(1.89)	189	9M	42B
1403/03/22	4,759	4,606	4,759	4,644	(1.19)	129	5M	22B
1403/03/21	4,699	4,699	4,750	4,700	(1.96)	410	21M	98B
1403/03/20	4,794	4,794	4,794	4,794	(1.98)	10	600K	3B
1403/03/19	4,891	4,891	4,891	4,891	(1.98)	28	809K	4B
1403/03/16	4,990	4,990	4,990	4,990	(1.96)	10	400K	2B
1403/03/13	5,090	5,090	5,090	5,090	(1.93)	54	3M	15B
1403/03/12	5,190	5,190	5,190	5,190	(1.89)	36	950K	5B
1403/03/09	5,290	5,290	5,290	5,290	(1.86)	33	1M	5B
1403/03/08	5,390	5,390	5,580	5,390	(1.82)	50	1M	6B
1403/03/07	5,480	5,480	5,630	5,490	(1.79)	18	340K	2B
1403/03/06	5,580	5,580	5,690	5,590	(1.76)	9	127K	708M
1403/03/05	5,690	5,690	5,900	5,690	(1.9)	80	2M	13B
1403/03/01	5,800	5,800	5,800	5,800	(1.86)	9	349K	2B
1403/02/30	6,250	5,900	6,250	5,910	(2.8)	60	1M	7B
1403/02/29	6,080	6,060	6,390	6,080	(2.56)	125	3M	16B
1403/02/26	6,190	6,100	6,250	6,240	2.80	93	2M	14B
1403/02/25	5,900	5,900	6,220	6,070	0.0	45	424K	3B
1403/02/24	6,050	6,040	6,360	6,070	(2.41)	83	2M	11B
1403/02/23	6,220	6,220	6,220	6,220	(2.96)	28	784K	5B
1403/02/22	6,410	6,410	6,410	6,410	(2.88)	29	752K	5B
1403/02/19	6,600	6,600	6,650	6,600	(2.94)	62	2M	13B
1403/02/18	6,800	6,800	6,800	6,800	(3.0)	37	2M	11B
1403/02/17	7,240	7,010	7,250	7,010	(2.91)	53	1M	10B
1403/02/16	7,390	7,090	7,390	7,220	(1.1)	101	4M	28B
1403/02/12	7,340	7,200	7,380	7,300	1.39	77	1M	11B
1403/02/11	7,400	7,000	7,410	7,200	0.0	237	6M	44B
1403/02/10	7,000	7,000	7,260	7,200	2.13	341	10M	74B
1403/02/09	7,250	7,050	7,250	7,050	(2.89)	300	10M	70B
1403/02/08	7,490	7,070	7,490	7,260	(0.27)	206	3M	25B
1403/02/05	7,410	7,200	7,640	7,280	(1.89)	854	23M	171B
1403/02/04	7,420	7,420	7,420	7,420	2.91	46	3M	24B
1403/02/03	7,210	7,210	7,210	7,210	3.00	78	6M	41B
1403/02/02	7,000	7,000	7,000	7,000	2.94	37	1M	8B
1403/02/01	6,800	6,800	6,800	6,800	2.87	56	6M	40B
1403/01/29	6,610	6,610	6,610	6,610	0.92	124	8M	56B
1403/01/28	6,550	6,550	6,550	6,550	0.92	90	4M	27B
1403/01/27	6,490	6,490	6,490	6,490	0.93	130	9M	57B
1403/01/26	6,450	6,340	6,450	6,430	0.63	187	6M	36B
1403/01/25	6,390	6,300	6,390	6,390	2.90	368	18M	113B
1403/01/21	6,210	6,210	6,210	6,210	2.99	55	3M	21B
1403/01/20	6,030	6,020	6,030	6,030	2.90	49	1M	7B
1403/01/19	5,850	5,810	5,860	5,860	2.99	102	3M	19B
1403/01/18	5,860	5,580	5,860	5,690	0.0	111	2M	10B
1403/01/15	5,660	5,660	5,970	5,690	(2.4)	106	4M	21B
1403/01/14	5,820	5,820	5,960	5,830	(2.67)	82	2M	10B
1403/01/11	6,030	5,700	6,040	5,990	2.04	145	3M	16B
1403/01/08	5,870	5,870	5,870	5,870	2.98	26	1M	6B
1403/01/07	5,700	5,700	5,700	5,700	2.89	37	908K	5B
1403/01/06	5,540	5,540	5,540	5,540	2.97	22	546K	3B
1403/01/05	5,380	5,380	5,380	5,380	2.87	13	322K	2B
1402/12/28	5,240	5,100	5,240	5,230	2.67	46	1M	6B
1402/12/23	5,110	5,030	5,130	5,094	2.06	78	1M	7B
1402/12/22	5,069	4,802	5,070	4,991	1.32	120	2M	12B
1402/12/21	5,029	4,800	5,030	4,926	0.20	114	2M	10B
1402/12/20	4,951	4,807	4,951	4,916	2.27	46	782K	4B
1402/12/16	4,840	4,720	4,840	4,807	0.71	38	702K	3B
1402/12/15	4,825	4,650	4,910	4,773	(0.15)	68	1M	5B
1402/12/14	4,810	4,611	4,826	4,780	2.01	55	1M	5B
1402/12/13	4,600	4,590	4,847	4,686	(0.42)	61	837K	4B
1402/12/12	4,749	4,554	4,749	4,706	1.73	25	423K	2B
1402/12/09	4,657	4,590	4,658	4,626	2.25	14	174K	804M
1402/12/08	4,530	4,484	4,687	4,524	(2.12)	87	2M	9B
1402/12/07	4,857	4,582	4,858	4,622	(2.14)	72	2M	10B
1402/12/05	4,701	4,658	4,920	4,723	(1.62)	52	929K	4B
1402/12/02	4,832	4,678	4,832	4,801	2.28	37	868K	4B
1402/12/01	4,530	4,530	4,809	4,694	0.54	82	2M	8B
1402/11/30	4,685	4,540	4,685	4,669	2.64	47	719K	3B
1402/11/29	4,539	4,539	4,690	4,549	(2.78)	77	2M	7B
1402/11/28	4,945	4,658	4,946	4,679	(2.56)	86	2M	8B
1402/11/25	4,918	4,710	4,978	4,802	(0.99)	34	378K	2B
1402/11/24	5,000	4,754	5,000	4,850	(0.98)	55	762K	4B
1402/11/23	4,998	4,801	5,002	4,898	0.82	52	1M	5B
1402/11/21	4,824	4,773	4,940	4,858	(0.67)	11	41K	198M
1402/11/18	4,820	4,820	4,990	4,891	(0.55)	48	574K	3B
1402/11/17	4,910	4,850	5,029	4,918	(1.13)	41	891K	4B
1402/11/16	5,000	4,900	5,087	4,974	(0.4)	42	1M	6B
1402/11/15	4,848	4,848	5,031	4,994	2.06	44	1M	7B
1402/11/14	4,903	4,765	4,903	4,893	2.77	39	690K	3B
1402/11/11	4,678	4,678	4,966	4,761	(1.27)	75	2M	8B
1402/11/10	4,920	4,814	4,970	4,822	(2.82)	78	2M	8B
1402/11/09	5,004	4,842	5,004	4,962	2.12	103	2M	10B
1402/11/08	4,860	4,814	4,860	4,859	2.97	66	2M	8B
1402/11/07	4,690	4,505	4,728	4,719	2.79	73	2M	8B
1402/11/04	4,575	4,575	4,720	4,591	(2.65)	73	1M	6B
1402/11/03	4,640	4,599	4,879	4,716	(0.53)	64	686K	3B
1402/11/02	4,741	4,716	4,943	4,741	(2.47)	39	1M	5B
1402/11/01	4,856	4,854	4,910	4,861	(2.86)	96	2M	9B
1402/10/30	4,970	4,911	5,051	5,004	1.52	79	730K	4B
1402/10/27	4,929	4,883	4,932	4,929	2.92	97	2M	9B
1402/10/26	4,690	4,690	4,839	4,789	1.92	16	252K	1B
1402/10/24	4,712	4,690	4,869	4,699	(2.81)	136	2M	10B
1402/10/23	4,980	4,830	4,980	4,835	(2.89)	135	4M	19B
1402/10/20	4,880	4,880	5,002	4,979	(0.76)	38	327K	2B
1402/10/19	5,005	5,004	5,120	5,017	(2.73)	89	2M	8B
1402/10/18	5,110	4,964	5,264	5,158	0.92	171	3M	18B
1402/10/17	5,093	5,093	5,112	5,111	2.96	84	2M	12B
1402/10/16	5,000	4,900	5,030	4,964	(0.72)	34	366K	2B
1402/10/13	4,990	4,990	5,120	5,000	(2.72)	92	2M	10B
1402/10/12	5,130	5,130	5,200	5,140	(2.65)	74	2M	9B
1402/10/11	5,340	5,280	5,340	5,280	(2.94)	55	1M	8B
1402/10/10	5,470	5,440	5,590	5,440	(2.86)	78	1M	8B
1402/10/09	5,640	5,380	5,640	5,600	2.19	207	4M	23B
1402/10/06	5,480	5,480	5,480	5,480	2.81	117	2M	12B
1402/10/05	5,330	5,310	5,330	5,330	2.90	123	3M	15B
1402/10/04	5,180	5,170	5,180	5,180	2.98	122	2M	12B
1402/10/03	4,950	4,950	5,200	5,030	(1.18)	28	204K	1B
1402/09/25	5,120	5,010	5,240	5,090	(0.2)	80	2M	8B
1402/09/22	5,170	5,040	5,240	5,100	(1.35)	50	660K	3B
1402/09/21	5,280	5,090	5,280	5,170	(0.39)	19	299K	2B
1402/09/18	5,200	5,170	5,230	5,190	(1.52)	28	277K	1B
1402/09/15	5,390	5,230	5,390	5,270	(2.23)	65	1M	7B
1402/09/14	5,380	5,320	5,580	5,390	(1.64)	120	2M	13B
1402/09/13	5,690	5,400	5,690	5,480	(1.44)	82	815K	4B
1402/09/12	5,600	5,490	5,600	5,560	1.09	41	437K	2B
1402/09/11	5,500	5,450	5,710	5,500	(1.96)	90	1M	6B
1402/09/08	5,610	5,540	5,880	5,610	(1.75)	117	2M	11B
1402/09/07	5,700	5,690	5,890	5,710	(1.72)	12	108K	620M
1402/09/06	5,630	5,630	5,880	5,810	1.75	41	544K	3B
1402/09/05	5,680	5,630	5,970	5,710	(1.55)	118	2M	13B
1402/09/04	5,820	5,800	5,860	5,800	(2.85)	67	2M	10B
1402/09/01	6,200	5,960	6,200	5,970	(2.77)	79	2M	11B
1402/08/30	6,120	6,050	6,220	6,140	(0.81)	46	340K	2B
1402/08/29	6,130	6,060	6,360	6,190	(0.8)	60	2M	9B
1402/08/28	6,330	6,230	6,600	6,240	(2.8)	29	842K	5B
1402/08/24	6,390	6,290	6,480	6,420	(0.16)	14	248K	2B
1402/08/23	6,630	6,380	6,630	6,430	(0.16)	37	300K	2B
1402/08/22	6,460	6,360	6,600	6,440	(1.08)	49	405K	3B
1402/08/21	6,600	6,420	6,630	6,510	(0.15)	30	257K	2B
1402/08/20	6,330	6,330	6,680	6,520	0.15	46	967K	6B
1402/08/17	6,520	6,460	6,680	6,510	(1.36)	34	350K	2B
1402/08/16	6,550	6,490	6,760	6,600	(0.75)	57	1M	8B
1402/08/15	6,760	6,510	6,760	6,650	(0.15)	26	455K	3B
1402/08/14	6,940	6,550	6,940	6,660	(1.33)	32	280K	2B
1402/08/13	6,680	6,530	6,850	6,750	1.35	55	2M	13B
1402/08/10	6,940	6,610	6,940	6,660	(2.2)	36	444K	3B
1402/08/09	6,900	6,670	7,020	6,810	(0.87)	146	4M	30B
1402/08/08	7,180	6,790	7,180	6,870	(1.86)	92	2M	10B
1402/08/07	6,930	6,930	7,200	7,000	(1.96)	136	2M	14B
1402/08/06	7,490	7,070	7,490	7,140	(1.92)	85	2M	14B
1402/08/03	7,070	7,070	7,330	7,280	0.83	131	1M	9B
1402/08/02	7,150	7,060	7,310	7,220	1.69	110	949K	7B
1402/08/01	7,150	7,000	7,150	7,100	0.14	101	739K	5B
1402/07/30	7,150	7,000	7,160	7,090	1.58	64	416K	3B
1402/07/29	7,080	6,730	7,090	6,980	1.16	69	947K	7B
1402/07/26	6,890	6,840	6,920	6,900	2.68	102	1M	8B
1402/07/25	6,700	6,620	6,720	6,720	2.91	73	1M	7B
1402/07/24	6,520	6,520	6,530	6,530	3.00	79	2M	12B
1402/07/23	6,320	6,320	6,690	6,340	(2.61)	106	2M	12B
1402/07/22	6,810	6,500	6,810	6,510	(2.84)	94	2M	15B
1402/07/19	6,970	6,670	7,010	6,700	(2.47)	115	2M	15B
1402/07/18	6,720	6,690	7,070	6,870	(0.29)	71	1M	9B
1402/07/17	7,130	6,810	7,130	6,890	(1.85)	130	2M	15B
1402/07/16	7,330	6,930	7,330	7,020	(1.68)	87	1M	11B
1402/07/15	7,230	7,130	7,490	7,140	(2.86)	72	2M	12B
1402/07/12	7,400	7,130	7,550	7,350	0.14	116	2M	16B
1402/07/10	7,590	7,300	7,620	7,340	(2.39)	156	4M	32B
1402/07/09	7,470	7,260	7,660	7,520	0.67	140	2M	16B
1402/07/08	7,500	7,300	7,510	7,470	2.33	182	3M	26B
1402/07/05	7,320	7,120	7,330	7,300	2.53	159	3M	24B
1402/07/04	7,120	7,120	7,120	7,120	2.89	196	10M	73B
1402/07/03	6,920	6,920	6,920	6,920	2.98	44	967K	7B
1402/07/01	6,700	6,540	6,730	6,720	2.75	105	3M	20B
1402/06/29	6,880	6,480	6,880	6,540	(2.1)	137	4M	24B
1402/06/28	6,500	6,360	6,730	6,680	2.14	116	2M	13B
1402/06/27	6,680	6,370	6,680	6,540	0.77	153	2M	16B
1402/06/26	6,760	6,420	6,760	6,490	(1.82)	155	3M	18B
1402/06/22	6,630	6,530	6,750	6,610	(0.75)	43	1M	7B
1402/06/21	6,490	6,490	6,780	6,660	0.45	96	2M	11B
1402/06/20	6,600	6,470	6,790	6,630	(0.6)	85	2M	15B
1402/06/19	6,880	6,570	6,880	6,670	(1.48)	105	2M	12B
1402/06/18	6,510	6,510	6,850	6,770	1.04	160	2M	14B
1402/06/14	6,800	6,530	6,820	6,700	0.90	201	2M	13B
1402/06/13	6,410	6,410	6,650	6,640	2.79	121	2M	16B
1402/06/07	6,270	6,270	6,550	6,460	1.41	107	730K	5B
1402/06/06	6,470	6,130	6,470	6,370	1.27	231	6M	36B
1402/06/05	6,270	6,270	6,290	6,290	2.95	106	3M	18B
1402/06/04	6,400	6,050	6,400	6,110	(1.93)	217	5M	30B
1402/06/01	6,200	6,200	6,570	6,230	(2.5)	244	8M	53B
1402/05/31	6,390	6,390	6,390	6,390	(2.89)	28	825K	5B
1402/05/30	6,480	6,470	6,850	6,580	(1.2)	122	3M	17B
1402/05/29	6,660	6,660	6,660	6,660	(2.92)	32	832K	6B
1402/05/28	7,130	6,750	7,140	6,860	(1.29)	81	2M	13B
1402/05/25	7,040	6,940	7,180	6,950	(2.8)	223	4M	26B
1402/05/24	7,450	7,040	7,460	7,150	(1.38)	265	5M	33B
1402/05/23	7,450	7,130	7,520	7,250	(1.36)	361	7M	54B
1402/05/22	7,020	7,010	7,430	7,350	1.80	367	5M	36B
1402/05/21	7,600	7,160	7,600	7,220	(2.17)	265	5M	35B
1402/05/18	7,380	7,380	7,380	7,380	2.93	50	865K	6B
1402/05/17	7,180	7,070	7,180	7,170	2.72	116	2M	16B
1402/05/16	6,980	6,920	6,980	6,980	2.95	163	3M	20B
1402/05/15	6,760	6,760	7,090	6,780	(2.59)	213	8M	54B
1402/05/14	6,960	6,960	6,960	6,960	(2.93)	36	953K	7B
1402/05/10	7,170	7,170	7,170	7,170	(2.98)	40	1M	9B
1402/05/09	7,390	7,390	7,390	7,390	(2.89)	35	1M	7B
1402/05/08	7,850	7,610	7,850	7,610	(2.93)	77	2M	14B
1402/05/07	8,200	7,770	8,210	7,840	(2.12)	323	5M	43B
1402/05/04	7,640	7,640	8,020	8,010	2.82	435	5M	43B
1402/05/03	8,220	7,770	8,220	7,790	(2.75)	249	7M	55B
1402/05/01	8,010	7,980	8,010	8,010	2.96	213	3M	27B
1402/04/31	7,740	7,620	7,790	7,780	2.77	215	4M	29B
1402/04/28	7,570	7,470	7,580	7,570	2.85	323	5M	37B
1402/04/27	7,400	7,230	7,400	7,360	2.36	337	7M	51B
1402/04/26	7,150	7,110	7,190	7,190	2.86	164	4M	25B
1402/04/25	6,850	6,820	7,030	6,990	2.34	492	11M	75B
1402/04/24	7,000	6,650	7,000	6,830	0.29	132	2M	13B
1402/04/21	7,000	6,630	7,000	6,810	0.15	130	2M	14B
1402/04/20	6,990	6,590	6,990	6,800	0.15	158	3M	21B
1402/04/19	6,740	6,740	6,950	6,790	(2.16)	191	3M	21B
1402/04/18	6,930	6,680	7,070	6,940	0.87	207	3M	22B
1402/04/17	6,810	6,690	6,910	6,880	2.53	202	5M	32B
1402/04/14	6,600	6,540	6,840	6,710	0.75	206	3M	23B
1402/04/13	6,820	6,530	6,930	6,660	(1.04)	297	6M	43B
1402/04/12	6,790	6,460	6,820	6,730	1.51	424	7M	46B
1402/04/11	6,640	6,490	6,640	6,630	2.79	344	13M	88B
1402/04/10	6,450	6,450	6,450	6,450	2.87	54	1M	8B
1402/04/07	6,270	6,270	6,270	6,270	2.96	57	2M	10B
1402/04/06	6,090	6,090	6,090	6,090	2.87	41	913K	6B
1402/03/21	9,700	9,410	9,710	9,700	2.86	242	4M	42B
1402/03/20	9,660	9,120	9,680	9,430	0.32	420	7M	70B
1402/03/17	9,430	9,190	9,460	9,400	2.29	460	8M	78B
1402/03/16	9,190	9,010	9,190	9,190	2.91	351	15M	134B
1402/03/13	8,930	8,930	8,930	8,930	3.00	128	6M	56B
1402/03/10	8,670	8,660	8,670	8,670	2.97	584	39M	338B
1402/03/09	8,180	8,180	8,420	8,420	2.93	226	9M	75B
1402/03/08	8,170	8,080	8,180	8,180	2.89	157	6M	46B
1402/03/07	7,900	7,700	8,150	7,950	0.38	216	3M	23B
1402/03/06	8,130	7,910	8,130	7,920	(2.82)	174	3M	21B
1402/03/03	8,130	8,120	8,150	8,150	2.90	209	6M	45B
1402/03/02	8,190	7,740	8,190	7,920	(0.63)	164	3M	20B
1402/03/01	7,850	7,810	7,980	7,970	2.84	173	3M	28B
1402/02/31	7,800	7,620	7,850	7,750	1.04	82	1M	10B
1402/02/30	7,570	7,400	7,790	7,670	1.32	128	3M	26B
1402/02/27	7,350	7,350	7,760	7,570	0.0	140	2M	13B
1402/02/25	7,540	7,540	7,800	7,570	(2.57)	198	5M	35B
1402/02/24	7,770	7,770	7,840	7,770	(3.0)	293	7M	58B
1402/02/23	8,010	8,010	8,010	8,010	(2.91)	15	788K	6B
1402/02/20	8,250	8,250	8,300	8,250	(2.94)	156	3M	21B
1402/02/19	8,500	8,500	8,500	8,500	(2.97)	44	1M	10B
1402/02/18	8,760	8,760	8,760	8,760	(2.99)	35	1M	9B
1402/02/17	9,030	9,030	9,030	9,030	(2.9)	39	1M	10B
1402/02/16	9,740	9,280	9,740	9,300	(2.72)	179	4M	34B
1402/02/13	9,720	9,180	9,720	9,560	1.27	359	7M	69B
1402/02/12	9,440	9,180	9,440	9,440	2.94	275	7M	65B
1402/02/11	9,100	9,070	9,170	9,170	2.92	146	3M	28B
1402/02/10	8,910	8,590	8,910	8,910	2.89	249	5M	44B
1402/02/09	8,680	8,500	8,680	8,660	2.73	259	4M	32B
1402/02/06	8,430	8,420	8,430	8,430	2.93	198	6M	48B
1402/02/05	8,190	8,190	8,190	8,190	2.89	92	2M	20B
1402/02/04	7,960	7,960	7,960	7,960	2.98	212	13M	100B
1402/01/30	7,730	7,730	7,730	7,730	2.93	128	5M	40B
1402/01/29	7,400	7,320	7,560	7,510	2.32	233	4M	33B
1402/01/28	7,250	7,170	7,350	7,340	2.80	194	5M	39B
1402/01/27	7,100	6,980	7,370	7,140	(0.7)	379	6M	44B
1402/01/26	7,430	7,020	7,430	7,190	(0.42)	313	5M	36B
1402/01/22	7,230	6,960	7,250	7,220	2.56	209	5M	34B
1402/01/21	7,130	6,920	7,160	7,040	1.15	272	7M	51B
1402/01/20	6,960	6,900	6,970	6,960	2.81	260	7M	45B
1402/01/19	6,780	6,700	6,780	6,770	2.73	192	5M	35B
1402/01/16	6,580	6,450	6,600	6,590	2.81	204	7M	44B
1402/01/15	6,430	6,150	6,450	6,410	2.23	308	6M	41B
1402/01/14	6,290	6,150	6,310	6,270	2.28	226	6M	35B
1402/01/09	6,140	6,010	6,140	6,130	2.68	156	5M	30B
1402/01/08	5,960	5,880	5,990	5,970	2.58	167	4M	21B
1402/01/07	5,900	5,750	5,930	5,820	0.87	235	7M	43B
1402/01/06	5,780	5,720	5,790	5,770	2.49	28	478K	3B
1402/01/05	5,720	5,530	5,750	5,630	0.54	201	7M	37B
1401/12/28	5,640	5,480	5,650	5,600	2.00	133	5M	26B
1401/12/27	5,380	5,380	5,570	5,490	1.10	151	6M	34B
1401/12/24	5,550	5,380	5,550	5,430	0.74	82	2M	8B
1401/12/23	5,330	5,320	5,590	5,390	(1.64)	205	4M	23B
1401/12/22	5,430	5,410	5,610	5,480	(1.62)	90	2M	9B
1401/12/21	5,590	5,570	5,660	5,570	(2.96)	138	4M	23B
1401/12/20	5,550	5,550	5,850	5,740	0.35	152	4M	20B
1401/12/16	5,760	5,570	5,760	5,720	2.14	146	3M	17B
1401/12/15	5,500	5,450	5,660	5,600	1.82	256	5M	31B
1401/12/14	5,400	5,400	5,520	5,500	2.61	215	6M	35B
1401/12/13	5,360	5,320	5,360	5,360	2.88	77	3M	15B
1401/12/10	5,150	5,150	5,280	5,210	1.56	227	14M	72B
1401/12/09	5,100	5,080	5,200	5,130	(1.54)	142	3M	16B
1401/12/08	5,150	5,090	5,380	5,210	(0.57)	214	5M	26B
1401/12/07	5,420	5,130	5,430	5,240	(0.76)	202	5M	24B
1401/12/06	5,160	5,160	5,290	5,280	2.62	228	6M	33B
1401/12/03	5,200	5,064	5,229	5,145	1.28	110	2M	11B
1401/12/02	5,130	4,840	5,131	5,080	1.97	315	10M	51B
1401/12/01	4,761	4,750	5,042	4,982	1.76	299	9M	45B
1401/11/30	4,910	4,831	5,100	4,896	(1.69)	157	3M	17B
1401/11/26	5,120	4,910	5,170	4,980	(1.58)	263	7M	35B
1401/11/25	5,050	5,050	5,230	5,060	(2.69)	453	14M	68B
1401/11/24	5,180	5,180	5,180	5,200	(2.44)	70	3M	17B
1401/11/23	5,260	5,260	5,260	5,330	(1.66)	38	2M	11B
1401/11/19	5,420	5,420	5,420	5,420	(2.87)	101	5M	26B
1401/11/18	5,580	5,580	5,580	5,580	(2.96)	61	4M	20B
1401/11/17	5,700	5,700	5,700	5,750	(2.04)	38	2M	13B
1401/11/16	6,060	5,820	6,100	5,870	(2.0)	236	5M	32B
1401/11/12	6,040	5,790	6,040	5,990	2.04	341	9M	54B
1401/11/11	5,730	5,730	6,070	5,870	(0.51)	469	13M	79B
1401/11/10	5,880	5,850	6,210	5,900	(2.16)	458	15M	87B
1401/11/09	6,030	6,030	6,100	6,030	(2.9)	194	6M	39B
1401/11/08	6,230	6,000	6,230	6,210	2.64	461	12M	72B
1401/11/05	6,100	5,770	6,100	6,050	2.02	776	18M	110B
1401/11/04	5,740	5,740	5,940	5,930	2.77	347	15M	89B
1401/11/03	5,770	5,700	5,770	5,770	2.85	496	10M	56B
1401/11/02	5,610	5,380	5,700	5,610	1.26	689	11M	61B
1401/11/01	5,540	5,300	5,540	5,540	2.84	674	30M	164B
1401/10/28	5,380	5,310	5,393	5,387	2.88	268	5M	27B
1401/10/27	5,236	5,190	5,236	5,236	2.99	599	30M	158B
1401/10/26	5,079	5,020	5,084	5,084	3.00	208	4M	18B
1401/10/24	4,940	4,733	4,965	4,936	2.39	370	4M	18B
1401/10/21	4,630	4,630	4,896	4,821	1.41	326	3M	15B
1401/10/20	4,830	4,684	4,840	4,754	0.81	419	6M	27B
1401/10/19	4,777	4,660	4,850	4,716	(0.61)	350	5M	21B
1401/10/18	4,800	4,661	4,870	4,745	(0.15)	364	3M	16B
1401/10/17	4,580	4,570	4,850	4,752	0.91	162	2M	8B
1401/10/13	4,770	4,540	4,771	4,709	1.64	165	2M	9B
1401/10/12	4,470	4,392	4,662	4,633	2.34	357	6M	26B
1401/10/11	4,531	4,499	4,643	4,527	(2.39)	332	4M	17B
1401/10/10	4,772	4,629	4,772	4,638	(2.81)	444	6M	28B
1401/10/07	4,796	4,698	4,798	4,772	2.43	496	6M	30B
1401/10/05	4,618	4,477	4,708	4,659	1.93	414	4M	20B
1401/10/04	4,550	4,485	4,619	4,571	1.92	471	5M	21B
1401/10/03	4,551	4,380	4,590	4,485	(0.51)	775	8M	34B
1401/09/30	4,485	4,402	4,523	4,508	2.64	431	3M	14B
1401/09/29	4,350	4,200	4,417	4,392	2.40	557	6M	27B
1401/09/28	4,340	4,250	4,409	4,289	(2.1)	409	6M	26B
1401/09/27	4,390	4,280	4,390	4,381	2.77	362	8M	33B
1401/09/26	4,262	4,200	4,264	4,263	2.97	399	5M	20B
1401/09/23	4,066	4,020	4,152	4,140	2.68	429	6M	25B
1401/09/22	4,020	3,980	4,090	4,032	0.98	273	2M	8B
1401/09/21	3,913	3,911	4,046	3,993	0.15	199	2M	6B
1401/09/20	3,989	3,900	4,079	3,987	(0.5)	227	2M	7B
1401/09/19	4,080	3,915	4,080	4,007	(0.67)	136	922K	4B
1401/09/16	4,000	3,998	4,105	4,034	(0.32)	205	1M	5B
1401/09/15	4,108	4,004	4,134	4,047	0.10	195	813K	3B
1401/09/14	4,014	3,980	4,100	4,043	(1.1)	246	2M	8B
1401/09/13	4,048	4,004	4,100	4,088	(0.94)	175	1M	4B
1401/09/12	4,199	4,043	4,199	4,127	(0.98)	225	1M	5B
1401/09/09	4,149	4,149	4,200	4,168	1.58	264	3M	11B
1401/09/08	4,025	4,025	4,149	4,103	0.32	173	1M	6B
1401/09/07	4,000	3,999	4,139	4,090	1.77	334	2M	9B
1401/09/06	4,072	3,950	4,072	4,019	(0.12)	161	918K	4B
1401/09/05	4,094	3,990	4,094	4,024	(0.32)	205	1M	6B
1401/09/02	4,034	4,004	4,099	4,037	(0.49)	169	1M	6B
1401/09/01	4,015	4,015	4,100	4,057	(0.22)	148	1M	5B
1401/08/30	4,054	4,010	4,140	4,066	(0.61)	212	1M	5B
1401/08/29	4,050	4,010	4,170	4,091	0.42	201	2M	7B
1401/08/28	4,050	4,000	4,144	4,074	(0.24)	195	836K	3B
1401/08/25	4,149	4,033	4,196	4,084	0.20	134	709K	3B
1401/08/24	4,020	4,020	4,128	4,076	(0.1)	129	1M	5B
1401/08/23	4,239	4,066	4,239	4,080	(2.65)	297	3M	14B
1401/08/22	4,239	4,111	4,239	4,191	0.0	120	1M	4B
1401/08/21	4,150	4,080	4,207	4,191	2.59	350	3M	12B
1401/08/18	4,180	4,052	4,250	4,085	(2.2)	458	5M	22B
1401/08/17	4,300	4,100	4,300	4,177	(1.11)	273	2M	9B
1401/08/16	4,150	4,123	4,325	4,224	(0.07)	306	3M	13B
1401/08/15	4,320	4,200	4,443	4,227	(2.36)	400	3M	11B
1401/08/14	4,320	4,244	4,350	4,329	2.49	377	4M	17B
1401/08/11	4,156	4,154	4,395	4,224	(1.35)	747	6M	23B
1401/08/10	4,121	4,121	4,375	4,282	0.80	716	7M	31B
1401/08/09	4,221	4,221	4,221	4,248	(2.37)	89	2M	7B
1401/08/08	4,350	4,350	4,376	4,351	(4.96)	134	5M	22B
1401/08/07	4,442	4,442	4,442	4,578	(0.02)	5	9K	42M
1401/08/04	4,442	4,442	4,442	4,579	0.0	2	3K	12M
1401/08/03	4,442	4,442	4,442	4,579	0.0	1	2K	7M
1401/08/02	4,446	4,446	4,446	4,579	(0.09)	14	57K	252M
1401/08/01	4,451	4,451	4,451	4,583	(0.11)	11	71K	316M
1401/07/30	4,504	4,504	4,504	4,588	(1.18)	39	853K	4B
1401/07/27	4,506	4,506	4,506	4,643	(0.04)	14	37K	165M
1401/07/26	4,517	4,517	4,517	4,645	(0.24)	24	172K	775M
1401/07/25	4,565	4,565	4,565	4,656	(1.06)	23	770K	4B
1401/07/24	4,700	4,636	4,763	4,706	(1.53)	141	1M	6B
1401/07/23	4,790	4,700	4,790	4,779	2.75	400	6M	30B
1401/07/20	4,690	4,520	4,693	4,651	2.06	463	4M	17B
1401/07/19	4,604	4,343	4,611	4,557	1.79	359	2M	10B
1401/07/18	4,477	4,477	4,570	4,477	(4.99)	110	2M	11B
1401/07/17	4,571	4,571	4,571	4,712	0.0	3	4K	17M
1401/07/16	4,572	4,572	4,572	4,712	(0.02)	6	12K	54M
1401/07/12	4,573	4,573	4,573	4,713	(0.02)	5	19K	88M
1401/07/11	4,577	4,577	4,577	4,714	(0.08)	16	55K	253M
1401/07/10	4,580	4,580	4,580	4,718	(0.06)	7	46K	213M
1401/07/09	4,709	4,582	4,709	4,721	(0.04)	19	33K	150M
1401/07/06	4,670	4,611	4,739	4,723	(0.63)	115	461K	2B
1401/07/04	4,640	4,640	4,647	4,753	(0.63)	112	435K	2B
1401/07/02	4,647	4,647	4,647	4,783	(0.15)	10	99K	461M
1401/06/30	4,649	4,649	4,649	4,790	(0.04)	9	33K	154M
1401/06/29	4,680	4,680	4,696	4,792	(0.66)	35	461K	2B
1401/06/28	4,724	4,689	4,724	4,824	(0.21)	45	146K	684M
1401/06/27	4,710	4,710	4,850	4,834	(0.31)	64	465K	2B
1401/06/23	4,900	4,719	4,900	4,849	(0.31)	75	297K	1B
1401/06/22	4,900	4,800	4,918	4,864	(0.33)	75	602K	3B
1401/06/21	4,750	4,745	4,894	4,880	(0.14)	33	219K	1B
1401/06/20	4,875	4,773	4,924	4,887	(0.67)	154	690K	3B
1401/06/19	5,000	4,801	5,000	4,920	0.12	103	648K	3B
1401/06/16	4,991	4,830	5,034	4,914	0.47	143	1M	5B
1401/06/15	4,865	4,801	4,923	4,891	2.32	229	2M	9B
1401/06/14	4,800	4,750	4,850	4,780	0.95	81	2M	9B
1401/06/13	4,684	4,621	4,887	4,735	(0.59)	177	1M	6B
1401/06/12	4,808	4,700	4,860	4,763	0.29	103	478K	2B
1401/06/09	4,796	4,600	4,835	4,749	1.15	208	3M	15B
1401/06/08	4,650	4,573	4,719	4,695	(0.19)	129	387K	2B
1401/06/07	4,800	4,653	4,890	4,704	(1.92)	307	3M	16B
1401/06/06	4,790	4,663	4,900	4,796	0.57	230	2M	12B
1401/06/05	4,899	4,701	4,989	4,769	(1.59)	485	4M	20B
1401/06/02	4,851	4,720	4,851	4,846	2.89	283	3M	13B
1401/06/01	4,715	4,641	4,717	4,710	2.84	352	3M	16B
1401/05/31	4,510	4,500	4,581	4,580	2.97	395	3M	12B
1401/05/30	4,430	4,380	4,467	4,448	2.56	331	3M	13B
1401/05/29	4,359	4,272	4,399	4,337	1.55	189	1M	6B
1401/05/26	4,370	4,260	4,379	4,271	0.42	128	667K	3B
1401/05/25	4,299	4,159	4,302	4,253	1.82	193	2M	7B
1401/05/24	4,274	4,101	4,274	4,177	0.53	147	1M	5B
1401/05/23	4,260	4,027	4,260	4,155	0.10	117	646K	3B
1401/05/22	4,005	4,005	4,226	4,151	1.17	155	1M	5B
1401/05/19	4,021	4,021	4,190	4,103	(1.01)	175	982K	4B
1401/05/18	4,130	4,060	4,185	4,145	(0.96)	131	1M	6B
1401/05/15	4,088	4,087	4,265	4,185	(0.66)	230	2M	8B
1401/05/12	4,161	4,161	4,165	4,213	(1.77)	154	1M	6B
1401/05/11	4,238	4,174	4,238	4,289	(0.33)	31	237K	989M
1401/05/10	4,239	4,238	4,360	4,303	(1.51)	101	1M	5B
1401/05/09	4,331	4,331	4,332	4,369	(2.13)	72	2M	7B
1401/05/08	4,355	4,355	4,355	4,464	(0.56)	16	423K	2B
1401/05/05	4,359	4,359	4,359	4,489	(0.09)	25	63K	274M
1401/05/04	4,368	4,367	4,370	4,493	(0.2)	41	150K	656M
1401/05/03	4,392	4,392	4,392	4,502	(0.55)	62	397K	2B
1401/05/02	4,665	4,447	4,665	4,527	(1.24)	167	985K	4B
1401/05/01	4,715	4,525	4,715	4,584	0.09	224	2M	8B
1401/04/29	4,455	4,455	4,648	4,580	0.44	178	2M	8B
1401/04/28	4,781	4,552	4,781	4,560	(2.81)	279	4M	17B
1401/04/26	4,800	4,580	4,862	4,692	(0.61)	468	4M	21B
1401/04/25	4,715	4,715	4,840	4,721	(2.86)	275	4M	21B
1401/04/22	4,840	4,840	4,850	4,860	(4.52)	141	2M	9B
1401/04/21	4,940	4,940	4,940	5,090	0.0	8	42K	210M
1401/04/20	4,950	4,950	4,950	5,090	(0.2)	14	169K	836M
1401/04/18	4,950	4,950	4,950	5,100	0.0	8	28K	139M
1401/04/15	4,950	4,950	4,950	5,100	0.0	14	26K	126M
1401/04/14	4,960	4,960	4,960	5,100	(0.2)	35	94K	465M
1401/04/13	4,990	4,990	4,990	5,110	(0.58)	58	390K	2B
1401/04/12	5,000	5,000	5,000	5,140	(0.19)	59	155K	773M
1401/04/11	5,030	5,030	5,040	5,150	(0.58)	94	370K	2B
1401/04/08	5,140	5,130	5,410	5,180	(1.89)	166	2M	8B
1401/03/18	5,480	5,240	5,480	5,280	(2.22)	359	2M	13B
1401/03/17	5,300	5,270	5,550	5,400	(0.55)	204	933K	5B
1401/03/16	5,650	5,410	5,700	5,430	(2.51)	261	2M	10B
1401/03/11	5,670	5,420	5,670	5,570	0.36	198	705K	4B
1401/03/10	5,780	5,530	5,780	5,550	(2.63)	411	2M	13B
1401/03/09	5,930	5,660	5,930	5,700	(2.23)	402	2M	13B
1401/03/08	5,860	5,570	5,910	5,830	1.57	634	4M	21B
1401/03/07	5,590	5,590	5,750	5,740	2.68	657	4M	22B
1401/03/04	5,690	5,510	5,770	5,590	(1.58)	459	3M	16B
1401/03/03	5,840	5,610	5,850	5,680	(1.73)	267	1M	7B
1401/03/02	6,040	5,730	6,040	5,780	(2.03)	217	2M	9B
1401/03/01	6,010	5,810	6,030	5,900	0.17	196	799K	5B
1401/02/31	5,950	5,850	6,110	5,890	(2.32)	472	5M	28B
1401/02/28	6,300	5,990	6,300	6,030	(2.27)	342	2M	13B
1401/02/27	6,250	6,080	6,430	6,170	(1.44)	467	3M	19B
1401/02/26	6,080	6,030	6,310	6,260	2.12	559	6M	37B
1401/02/25	6,150	6,130	6,230	6,130	(2.85)	299	2M	11B
1401/02/24	6,480	6,210	6,590	6,310	(1.41)	474	3M	19B
1401/02/21	6,310	6,300	6,560	6,400	(1.39)	512	3M	19B
1401/02/20	6,490	6,490	6,590	6,490	(2.99)	238	2M	12B
1401/02/19	6,950	6,600	6,950	6,690	(1.62)	183	1M	7B
1401/02/18	6,970	6,700	6,970	6,800	0.44	196	1M	7B
1401/02/17	6,830	6,660	6,830	6,770	1.96	405	3M	20B
1401/02/12	6,500	6,420	6,800	6,640	0.45	451	4M	24B
1401/02/11	6,580	6,580	6,730	6,610	(2.51)	322	3M	18B
1401/02/10	6,930	6,730	6,930	6,780	(2.16)	279	2M	16B
1401/02/07	6,980	6,740	7,140	6,930	(0.14)	429	4M	27B
1401/02/06	7,000	6,800	7,000	6,940	2.06	403	6M	40B
1401/02/05	6,810	6,710	6,810	6,800	2.72	430	5M	32B
1401/02/04	6,530	6,330	6,650	6,620	2.48	331	3M	19B
1401/01/31	6,400	6,250	6,530	6,460	1.89	263	5M	30B
1401/01/30	6,370	6,220	6,370	6,340	2.42	187	2M	10B
1401/01/29	6,160	6,000	6,280	6,190	1.48	271	3M	16B
1401/01/28	6,300	6,080	6,300	6,100	(2.56)	354	2M	10B
1401/01/27	6,250	6,120	6,410	6,260	0.0	232	1M	8B
1401/01/24	6,260	6,260	6,300	6,260	(2.95)	480	3M	20B
1401/01/23	6,410	6,270	6,620	6,450	(0.15)	72	599K	4B
1401/01/22	6,490	6,350	6,500	6,460	2.22	302	2M	13B
1401/01/21	6,330	6,210	6,350	6,320	2.43	280	3M	18B
1401/01/20	6,280	6,110	6,300	6,170	0.82	99	549K	3B
1401/01/17	6,190	5,960	6,210	6,120	1.49	326	2M	14B
1401/01/16	6,010	5,820	6,030	6,030	2.90	426	3M	17B
1401/01/15	5,660	5,660	5,890	5,860	2.45	256	2M	11B
1401/01/14	5,680	5,680	5,810	5,720	1.24	175	1M	8B
1401/01/10	5,530	5,530	5,800	5,650	0.0	169	664K	4B
1401/01/09	5,780	5,530	5,780	5,650	0.53	163	784K	4B
1401/01/07	5,700	5,590	5,720	5,620	1.08	179	921K	5B
1401/01/06	5,690	5,420	5,730	5,560	(0.18)	258	2M	11B
1400/12/28	5,560	5,560	5,650	5,570	(2.79)	254	2M	11B
1400/12/25	5,650	5,630	5,910	5,730	(3.21)	185	1M	6B
1400/12/24	5,770	5,770	5,770	5,920	(0.34)	38	172K	995M
1400/12/23	5,860	5,790	5,940	5,940	(0.34)	69	239K	1B
1400/12/22	5,900	5,860	6,060	5,960	(1.32)	165	939K	6B
1400/12/21	6,090	5,880	6,150	6,040	(0.33)	145	649K	4B
1400/12/18	5,890	5,800	6,080	6,060	2.54	301	6M	34B
1400/12/17	5,840	5,780	6,000	5,910	0.0	130	644K	4B
1400/12/16	6,040	5,850	6,050	5,910	0.0	149	544K	3B
1400/12/15	6,000	5,820	6,000	5,910	0.17	213	1M	7B
1400/12/14	6,020	5,780	6,020	5,900	(0.17)	146	980K	6B
1400/12/11	6,000	5,880	6,030	5,910	0.17	116	396K	2B
1400/12/09	5,900	5,770	6,050	5,900	(0.51)	128	682K	4B
1400/12/08	6,000	5,800	6,070	5,930	(0.5)	203	2M	10B
1400/12/07	5,910	5,870	6,190	5,960	(1.49)	290	2M	15B
1400/12/04	5,820	5,810	6,100	6,050	2.02	324	3M	17B
1400/12/03	5,790	5,780	6,090	5,930	(0.34)	167	1M	6B
1400/12/02	5,900	5,860	6,080	5,950	(0.67)	169	2M	13B
1400/12/01	6,200	5,870	6,200	5,990	(0.99)	214	1M	7B
1400/11/30	6,200	5,990	6,200	6,050	0.33	139	739K	4B
1400/11/27	5,960	5,870	6,230	6,030	(0.33)	247	2M	11B
1400/11/25	5,900	5,900	6,090	6,050	2.20	241	3M	19B
1400/11/24	5,880	5,870	6,080	5,920	(2.15)	166	3M	18B
1400/11/23	6,100	5,900	6,200	6,050	0.33	205	2M	12B
1400/11/20	5,860	5,860	6,190	6,030	0.0	234	2M	10B
1400/11/19	6,130	5,900	6,140	6,030	1.01	349	1M	7B
1400/11/18	5,990	5,880	6,000	5,970	2.40	233	4M	22B
1400/11/17	5,850	5,740	5,850	5,830	2.64	350	3M	17B
1400/11/16	5,510	5,480	5,790	5,680	0.89	188	971K	6B
1400/11/13	5,760	5,610	5,760	5,630	0.54	110	460K	3B
1400/11/12	5,650	5,570	5,670	5,600	1.63	159	1M	6B
1400/11/11	5,450	5,390	5,550	5,510	(0.72)	169	627K	3B
1400/11/10	5,710	5,400	5,720	5,550	(0.18)	128	459K	3B
1400/11/09	5,650	5,520	5,690	5,560	0.54	136	477K	3B
1400/11/06	5,450	5,450	5,750	5,530	(1.43)	193	2M	10B
1400/11/05	5,460	5,460	5,460	5,610	(0.18)	27	140K	764M
1400/11/04	5,510	5,500	5,680	5,620	(0.71)	94	647K	4B
1400/11/03	5,580	5,580	5,790	5,660	(1.57)	110	957K	5B
1400/11/02	5,950	5,630	5,960	5,750	(0.86)	127	789K	4B
1400/10/29	5,650	5,650	5,950	5,800	(0.34)	42	247K	1B
1400/10/28	5,840	5,670	5,840	5,820	(0.34)	45	283K	2B
1400/10/25	5,990	5,710	6,020	5,840	(0.68)	141	809K	5B
1400/10/22	5,750	5,750	6,000	5,880	0.17	141	714K	4B
1400/10/21	5,850	5,850	6,020	5,870	0.34	116	708K	4B
1400/10/20	5,830	5,730	5,970	5,850	(0.85)	167	857K	5B
1400/10/19	5,950	5,720	6,000	5,900	0.34	196	1M	8B
1400/10/18	5,950	5,860	6,140	5,880	(2.67)	254	2M	15B
1400/10/15	6,002	6,002	6,109	6,041	0.05	99	594K	4B
1400/10/14	6,237	5,896	6,237	6,038	(0.66)	173	524K	3B
1400/10/13	6,134	5,925	6,150	6,078	0.26	125	800K	5B
1400/10/12	5,963	5,962	6,175	6,062	(1.37)	150	924K	6B
1400/10/11	6,140	6,140	6,350	6,146	(2.89)	142	2M	12B
1400/10/08	6,244	6,242	6,550	6,329	(1.65)	152	1M	7B
1400/10/07	6,570	6,404	6,600	6,435	(2.53)	218	2M	10B
1400/10/06	6,586	6,388	6,780	6,602	0.26	359	4M	25B
1400/10/05	6,340	6,271	6,590	6,585	2.91	405	6M	37B
1400/10/04	6,519	6,280	6,538	6,399	0.80	168	1M	8B
1400/10/01	6,060	6,060	6,350	6,348	2.95	159	2M	13B
1400/09/30	6,044	6,000	6,228	6,166	1.97	188	1M	8B
1400/09/29	6,044	6,044	6,180	6,047	(2.94)	211	3M	16B
1400/09/28	6,425	6,199	6,430	6,230	(2.5)	206	3M	19B
1400/09/27	6,238	6,238	6,425	6,390	2.44	174	2M	13B
1400/09/23	6,166	6,166	6,490	6,238	(3.88)	308	7M	43B
1400/09/22	6,490	6,490	6,500	6,490	(2.99)	161	3M	19B
1400/09/21	6,810	6,683	6,810	6,690	(2.89)	60	2M	14B
1400/09/20	7,168	6,845	7,168	6,889	(2.37)	229	3M	19B
1400/09/17	6,868	6,868	7,210	7,056	(0.32)	291	2M	14B
1400/09/16	7,250	6,961	7,390	7,079	(1.35)	327	4M	28B
1400/09/15	7,040	6,860	7,275	7,176	1.59	444	3M	21B
1400/09/14	7,102	7,053	7,385	7,064	(2.85)	386	3M	19B
1400/09/13	7,680	7,240	7,680	7,271	(2.57)	225	3M	19B
1400/09/10	7,498	7,332	7,520	7,463	2.22	530	4M	28B
1400/09/09	7,530	7,110	7,530	7,301	(0.27)	427	2M	14B
1400/09/08	7,660	7,301	7,660	7,321	(2.72)	382	4M	33B
1400/09/07	7,501	7,500	7,960	7,526	(2.65)	514	5M	40B
1400/09/06	7,731	7,731	7,960	7,731	(3.0)	180	3M	21B
1400/09/03	8,100	7,872	8,400	7,970	(3.81)	977	6M	49B
1400/09/02	8,286	8,286	8,300	8,286	(3.0)	205	3M	24B
1400/09/01	8,540	8,534	8,690	8,542	(2.9)	586	5M	41B
1400/08/30	8,960	8,792	8,990	8,797	(2.94)	275	3M	28B
1400/08/29	9,490	8,970	9,500	9,063	(1.99)	653	5M	48B
1400/08/26	9,268	8,987	9,284	9,247	2.58	781	7M	67B
1400/08/25	8,986	8,986	9,269	9,014	(2.69)	1,196	9M	81B
1400/08/24	9,554	9,062	9,590	9,263	(0.85)	694	6M	55B
1400/08/23	9,363	9,170	9,450	9,342	1.82	815	5M	51B
1400/08/22	9,181	8,861	9,359	9,175	0.92	635	4M	34B
1400/08/19	9,120	8,910	9,124	9,091	2.62	784	6M	57B
1400/08/18	8,800	8,400	8,893	8,859	2.61	754	6M	56B
1400/08/17	8,640	8,530	8,640	8,634	2.92	1,187	10M	85B
1400/08/16	8,310	8,303	8,800	8,389	(1.99)	1,231	14M	117B
1400/08/15	8,872	8,529	9,000	8,559	(2.65)	2,255	23M	193B
1400/08/12	8,792	8,792	8,792	8,792	(2.99)	265	4M	34B
1400/07/26	8,710	8,710	9,079	9,063	2.81	811	9M	82B
1400/07/25	8,709	8,401	8,852	8,815	2.56	825	8M	73B
1400/07/24	8,632	8,455	8,632	8,595	2.55	799	7M	61B
1400/07/21	8,431	8,020	8,431	8,381	2.38	990	8M	67B
1400/07/20	7,980	7,809	8,291	8,186	1.69	787	9M	70B
1400/07/19	8,130	7,750	8,147	8,050	1.77	787	6M	46B
1400/07/18	7,872	7,862	8,300	7,910	(2.41)	967	8M	65B
1400/07/17	8,500	8,094	8,500	8,105	(2.86)	267	3M	27B
1400/07/14	8,352	8,100	8,352	8,344	4.89	1,150	8M	64B
1400/07/12	7,750	7,750	7,973	7,955	2.76	447	3M	20B
1400/07/11	7,600	7,600	7,763	7,741	2.71	714	8M	60B
1400/07/10	7,538	7,300	7,547	7,537	2.85	521	4M	29B
1400/07/07	7,315	7,300	7,331	7,328	2.95	666	7M	55B
1400/07/06	7,157	6,980	7,157	7,118	2.43	663	6M	41B
1400/07/04	6,943	6,943	7,150	6,949	(2.91)	523	9M	62B
1400/07/03	7,160	7,152	7,350	7,157	(2.93)	447	5M	37B
1400/06/31	7,391	7,353	7,580	7,373	(2.73)	246	4M	28B
1400/06/30	7,730	7,365	7,743	7,580	0.82	1,108	10M	77B
1400/06/29	7,230	7,224	7,670	7,518	0.95	1,265	11M	79B
1400/06/28	7,627	7,183	7,627	7,447	0.57	1,601	17M	129B
1400/06/27	7,414	7,300	7,414	7,405	2.86	384	2M	19B
1400/06/24	7,200	7,061	7,201	7,199	2.96	1,345	32M	232B
1400/06/23	6,970	6,880	6,997	6,992	2.91	604	4M	29B
1400/06/22	6,800	6,512	6,914	6,794	1.21	894	8M	57B
1400/06/21	6,831	6,440	6,831	6,713	1.21	1,175	8M	53B
1400/06/20	6,674	6,674	6,674	6,633	2.36	119	1M	8B
1400/06/17	6,427	6,300	6,508	6,480	2.55	493	3M	21B
1400/06/16	6,232	6,070	6,338	6,319	2.68	770	6M	40B
1400/06/15	6,150	5,950	6,165	6,154	2.81	590	6M	37B
1400/06/14	5,930	5,835	6,010	5,986	2.59	524	4M	25B
1400/06/13	5,889	5,616	5,897	5,835	1.90	356	3M	15B
1400/06/10	5,440	5,440	5,753	5,726	2.51	357	5M	27B
1400/06/09	5,580	5,577	5,666	5,586	(2.84)	342	5M	28B
1400/06/08	5,760	5,741	5,800	5,749	(2.86)	266	5M	29B
1400/06/07	6,150	5,870	6,150	5,918	(2.2)	601	7M	40B
1400/06/06	6,140	5,900	6,176	6,051	0.90	655	6M	36B
1400/06/03	6,120	5,841	6,120	5,997	0.45	567	6M	38B
1400/06/02	6,015	5,871	6,015	5,970	2.23	728	6M	37B
1400/06/01	5,596	5,596	5,863	5,840	2.58	573	6M	34B
1400/05/31	5,698	5,561	5,698	5,693	2.89	463	6M	36B
1400/05/24	5,502	5,401	5,541	5,533	2.84	544	7M	36B
1400/05/23	5,320	5,160	5,466	5,380	1.38	631	10M	55B
1400/05/20	5,340	5,200	5,400	5,307	1.09	459	4M	21B
1400/05/19	5,100	5,030	5,259	5,250	2.82	836	22M	116B
1400/05/18	5,020	4,951	5,190	5,106	0.83	488	4M	18B
1400/05/17	5,050	5,040	5,250	5,064	(2.52)	844	13M	67B
1400/05/16	5,437	5,182	5,437	5,195	(2.75)	704	9M	47B
1400/05/13	5,322	5,120	5,382	5,342	2.22	920	13M	70B
1400/05/12	5,232	5,133	5,232	5,226	2.87	257	5M	24B
1400/05/11	5,000	4,807	5,102	5,080	2.54	908	19M	97B
1400/05/10	4,960	4,880	4,999	4,954	2.06	376	5M	25B
1400/05/05	4,850	4,671	4,881	4,854	2.43	530	5M	25B
1400/05/04	4,846	4,730	4,900	4,739	(2.81)	718	12M	57B
1400/04/28	4,925	4,720	4,925	4,876	1.97	1,058	17M	85B
1400/04/27	4,784	4,700	4,784	4,782	2.95	294	5M	24B
1400/04/26	4,421	4,421	4,664	4,645	2.56	411	9M	40B
1400/04/23	4,620	4,528	4,620	4,529	(2.98)	213	5M	23B
1400/04/22	4,980	4,514	4,980	4,668	(1.75)	1,259	19M	88B
1400/04/21	4,680	4,639	4,766	4,751	2.66	601	7M	33B
1400/04/20	4,639	4,510	4,639	4,628	2.75	382	8M	36B
1400/04/19	4,506	4,375	4,506	4,504	2.95	240	5M	23B
1400/04/16	4,375	4,301	4,375	4,375	4.99	266	10M	42B
1400/04/15	4,167	4,167	4,167	4,167	2.99	84	3M	13B
1400/04/14	4,040	4,011	4,047	4,046	2.95	114	4M	14B
1400/04/13	3,772	3,761	3,992	3,930	1.39	386	10M	39B
1400/04/12	4,060	3,842	4,060	3,876	(2.12)	615	13M	51B
1400/04/09	3,980	3,793	4,020	3,960	1.46	592	5M	21B
1400/04/08	3,900	3,670	3,922	3,903	4.47	757	12M	46B
1400/04/07	3,755	3,560	3,755	3,736	2.47	803	18M	69B
1400/04/06	3,664	3,664	3,664	3,646	2.47	83	2M	9B
1400/04/05	3,560	3,470	3,560	3,558	2.92	110	3M	10B
1400/04/02	3,385	3,225	3,461	3,457	4.85	240	4M	15B
1400/04/01	3,316	3,201	3,318	3,297	2.33	252	5M	15B
1400/03/31	3,220	3,161	3,225	3,222	2.87	305	5M	17B
1400/03/30	3,145	3,013	3,146	3,132	2.52	215	4M	13B
1400/03/29	3,031	3,010	3,160	3,055	(1.55)	294	5M	17B
1400/03/26	3,110	3,096	3,200	3,103	(2.76)	250	3M	11B
1400/03/25	3,193	3,189	3,212	3,191	(2.92)	230	4M	13B
1400/03/24	3,161	3,161	3,352	3,287	0.95	330	4M	12B
1400/03/11	3,350	3,156	3,350	3,256	0.09	739	11M	35B
1400/03/10	3,140	3,116	3,308	3,253	1.28	424	9M	30B
1400/03/09	3,232	3,101	3,233	3,212	2.33	396	5M	16B
1400/03/08	3,103	3,081	3,239	3,139	(1.16)	542	5M	14B
1400/03/05	3,166	3,166	3,359	3,176	(2.67)	455	6M	18B
1400/03/04	3,205	3,205	3,205	3,263	(1.24)	46	1M	4B
1400/03/03	3,170	3,170	3,170	3,304	(0.96)	19	571K	2B
1400/03/02	3,279	3,279	3,279	3,336	(1.3)	24	1M	4B
1400/03/01	3,312	3,312	3,313	3,380	(1.0)	51	968K	3B
1400/02/29	3,407	3,407	3,616	3,414	(2.79)	272	6M	21B
1400/02/28	3,503	3,503	3,710	3,512	(4.75)	284	6M	22B
1400/02/27	3,667	3,667	3,667	3,687	(2.46)	37	2M	8B
1400/02/26	3,763	3,763	3,763	3,780	(2.55)	48	2M	8B
1400/02/25	3,879	3,879	3,879	3,879	(2.98)	93	3M	11B
1400/02/22	4,027	3,852	4,027	3,998	2.25	1,107	14M	55B
1400/02/21	3,911	3,845	3,911	3,910	2.95	566	12M	45B
1400/02/20	3,629	3,629	3,814	3,798	2.57	408	9M	35B
1400/02/19	3,639	3,639	3,639	3,703	(0.27)	18	708K	3B
1400/02/18	3,593	3,593	3,593	3,713	(0.77)	53	1M	4B
1400/02/15	3,690	3,690	3,690	3,742	(0.61)	25	2M	6B
1400/02/13	3,694	3,694	3,694	3,765	(0.11)	4	300K	1B
1400/02/12	3,700	3,700	3,700	3,769	(0.16)	11	416K	2B
1400/02/11	3,649	3,649	3,649	3,775	(0.68)	28	886K	3B
1400/02/08	3,738	3,738	3,738	3,801	(0.34)	33	871K	3B
1400/02/07	3,761	3,761	3,771	3,814	(0.6)	69	2M	6B
1400/02/06	3,791	3,791	3,791	3,837	(0.8)	90	2M	8B
1400/02/05	3,715	3,715	3,715	3,868	(0.03)	7	33K	122M
1400/02/04	3,792	3,792	3,792	3,869	0.0	3	16K	61M
1400/02/01	3,792	3,792	3,792	3,869	0.0	4	6K	22M
1400/01/31	3,792	3,792	3,792	3,869	0.0	6	20K	76M
1400/01/30	3,720	3,720	3,720	3,869	(0.13)	19	173K	644M
1400/01/29	3,798	3,798	3,798	3,874	(0.03)	5	35K	134M
1400/01/28	3,798	3,798	3,798	3,875	0.0	2	4K	15M
1400/01/25	3,820	3,803	3,820	3,875	(0.13)	52	356K	1B
1400/01/24	3,766	3,766	4,070	3,880	(1.07)	364	3M	10B
1400/01/23	3,855	3,855	3,884	3,922	(0.28)	88	747K	3B
1400/01/22	3,886	3,886	3,886	3,933	(0.81)	27	2M	8B
1400/01/21	3,887	3,887	3,887	3,965	(0.03)	14	49K	190M
1400/01/18	3,921	3,921	3,921	3,966	(0.87)	60	2M	8B
1400/01/17	3,954	3,954	4,014	4,001	(0.82)	149	2M	8B
1400/01/16	3,980	3,980	4,070	4,034	(0.66)	212	2M	7B
1400/01/15	4,018	4,018	4,018	4,061	(0.95)	50	2M	9B
1400/01/14	4,200	4,065	4,200	4,100	(1.13)	210	3M	12B
1400/01/11	4,250	4,082	4,250	4,147	(0.43)	321	2M	7B
1400/01/10	4,290	4,127	4,290	4,165	(1.09)	470	4M	15B
1400/01/08	4,180	4,117	4,219	4,211	2.78	523	6M	25B
1400/01/07	4,000	3,940	4,137	4,097	1.99	422	5M	22B
1399/12/27	4,120	3,991	4,130	4,017	(1.35)	556	5M	21B
1399/12/26	4,130	3,960	4,130	4,072	1.55	849	7M	27B
1399/12/25	3,970	3,836	4,030	4,010	2.48	552	6M	26B
1399/12/24	3,871	3,870	3,989	3,913	(0.89)	584	4M	15B
1399/12/23	4,034	3,839	4,034	3,948	0.79	1,121	14M	57B
1399/12/20	3,918	3,800	3,918	3,917	2.97	169	7M	29B
1399/12/18	3,859	3,859	3,859	3,804	1.52	109	3M	10B
1399/12/17	3,601	3,601	3,784	3,747	1.99	243	4M	15B
1399/12/16	3,666	3,666	3,749	3,674	(1.76)	526	7M	28B
1399/12/13	3,710	3,709	3,750	3,740	(1.16)	180	3M	12B
1399/12/12	3,671	3,671	3,785	3,784	(1.02)	244	2M	7B
1399/12/11	3,774	3,774	3,785	3,823	(0.73)	159	2M	7B
1399/12/10	3,785	3,785	3,786	3,851	(0.28)	80	704K	3B
1399/12/09	3,836	3,836	3,955	3,862	(1.33)	354	4M	14B
1399/12/06	3,955	3,876	4,040	3,914	(1.04)	381	3M	13B
1399/12/05	3,901	3,879	4,173	3,955	(2.1)	572	4M	15B
1399/12/04	3,996	3,996	3,996	4,040	(0.91)	115	2M	9B
1399/12/03	4,039	4,039	4,100	4,077	(1.07)	168	3M	11B
1399/12/02	4,080	4,068	4,090	4,121	(0.72)	164	2M	7B
1399/11/29	4,200	4,050	4,219	4,151	0.92	693	5M	22B
1399/11/28	3,908	3,908	4,243	4,113	1.06	1,236	13M	55B
1399/11/27	4,013	4,013	4,013	4,070	(0.59)	80	1M	6B
1399/11/26	4,100	4,089	4,150	4,094	(1.87)	338	5M	19B
1399/11/25	4,340	4,145	4,340	4,172	(1.35)	1,139	15M	62B
1399/11/21	4,260	4,223	4,344	4,229	(2.85)	736	8M	32B
1399/11/20	4,400	4,350	4,440	4,353	(2.92)	625	9M	40B
1399/11/19	4,600	4,449	4,650	4,484	(2.22)	1,529	18M	81B
1399/11/18	4,611	4,345	4,611	4,586	2.43	1,583	19M	87B
1399/11/15	4,558	4,558	4,558	4,477	1.15	130	2M	7B
1399/11/14	4,245	4,245	4,507	4,426	1.14	980	19M	83B
1399/11/13	4,321	4,311	4,490	4,376	(3.55)	294	3M	15B
1399/11/12	4,690	4,522	4,730	4,537	(2.66)	705	8M	36B
1399/11/11	4,596	4,596	4,790	4,661	(1.63)	1,536	14M	64B
1399/11/08	4,775	4,736	4,880	4,738	(2.95)	779	10M	45B
1399/11/07	5,109	4,831	5,109	4,882	(1.97)	916	8M	37B
1399/11/06	4,912	4,912	5,128	4,980	(3.68)	1,171	15M	75B
1399/11/05	5,180	5,151	5,323	5,170	(2.64)	483	6M	29B
1399/11/04	5,450	5,238	5,500	5,310	(1.65)	1,573	12M	63B
1399/11/01	5,364	5,364	5,612	5,399	(2.35)	638	7M	37B
1399/10/30	5,373	5,373	5,705	5,529	(0.18)	2,408	36M	197B
1399/10/29	5,472	5,472	5,472	5,539	(1.81)	59	2M	12B
1399/10/27	5,770	5,434	5,770	5,641	0.70	1,509	20M	113B
1399/10/24	5,600	5,340	5,670	5,602	1.76	2,083	29M	162B
1399/10/23	5,524	5,410	5,524	5,505	2.63	1,600	31M	171B
1399/10/22	5,364	5,364	5,364	5,364	4.99	293	6M	31B
1399/10/21	5,170	5,170	5,170	5,109	1.77	215	2M	12B
1399/10/20	5,076	5,076	5,076	5,020	1.85	260	3M	13B
1399/10/17	4,969	4,710	4,987	4,929	1.80	1,747	18M	87B
1399/10/16	4,820	4,729	4,990	4,842	(0.68)	2,238	19M	94B
1399/10/15	4,820	4,692	4,982	4,875	0.79	1,964	20M	97B
1399/10/14	4,828	4,828	5,022	4,837	(4.82)	677	11M	54B
1399/10/13	4,956	4,956	4,956	5,082	(0.53)	53	701K	3B
1399/10/10	5,084	5,084	5,198	5,109	(2.52)	193	3M	17B
1399/10/09	5,234	5,234	5,400	5,241	(2.85)	456	6M	33B
1399/10/08	5,549	5,227	5,549	5,395	0.13	2,267	36M	192B
1399/10/07	5,394	5,255	5,394	5,388	2.88	705	12M	64B
1399/10/06	5,251	5,251	5,251	5,237	4.72	228	4M	20B
1399/10/03	5,091	5,091	5,091	5,001	1.17	147	2M	8B
1399/10/02	5,017	5,017	5,017	4,943	1.48	150	2M	10B
1399/10/01	4,682	4,682	4,970	4,871	0.93	953	16M	79B
1399/09/30	4,939	4,742	4,989	4,826	(1.27)	302	2M	11B
1399/09/29	4,880	4,861	5,159	4,888	(2.45)	979	9M	44B
1399/09/26	5,009	5,009	5,069	5,011	(2.94)	434	5M	26B
1399/09/25	5,069	5,069	5,208	5,163	(1.19)	162	2M	9B
1399/09/24	5,346	5,050	5,346	5,225	0.65	1,235	12M	62B
1399/09/23	5,202	5,078	5,202	5,191	2.77	707	7M	36B
1399/09/22	5,040	4,970	5,063	5,051	2.75	1,226	12M	61B
1399/09/19	4,930	4,882	5,140	4,916	(2.31)	1,725	15M	73B
1399/09/18	5,012	4,900	5,160	5,032	0.40	1,225	9M	43B
1399/09/17	5,020	4,888	5,020	5,012	2.83	1,173	12M	59B
1399/09/16	4,860	4,795	4,886	4,874	2.74	1,021	12M	60B
1399/09/15	4,645	4,642	4,990	4,744	(2.91)	2,719	26M	125B
1399/09/12	4,790	4,790	4,790	4,886	(1.05)	220	1M	7B
1399/09/11	4,934	4,934	5,000	4,938	(2.91)	658	5M	22B
1399/09/10	5,300	5,053	5,300	5,086	(2.36)	960	6M	33B
1399/09/09	5,259	5,116	5,259	5,209	2.02	2,463	19M	98B
1399/09/08	4,860	4,860	5,297	5,106	(0.18)	3,727	38M	194B
1399/09/05	4,978	4,978	4,978	5,115	(0.31)	32	391K	2B
1399/09/04	4,985	4,985	4,985	5,131	(0.16)	12	195K	973M
1399/09/03	5,005	5,005	5,005	5,139	(0.39)	47	504K	3B
1399/09/02	4,962	4,962	4,962	5,159	(1.23)	58	933K	5B
1399/09/01	5,114	5,114	5,114	5,223	(0.93)	52	1M	6B
1399/08/28	5,128	5,128	5,128	5,272	(0.26)	39	339K	2B
1399/08/27	5,140	5,140	5,140	5,286	(0.23)	34	289K	1B
1399/08/26	5,039	5,039	5,039	5,298	(0.11)	19	81K	410M
1399/08/25	5,146	5,146	5,146	5,304	(0.02)	7	32K	166M
1399/08/24	5,155	5,155	5,155	5,305	(0.17)	35	211K	1B
1399/08/21	5,157	5,157	5,157	5,314	(0.04)	11	47K	241M
1399/08/20	5,053	5,053	5,053	5,316	(0.04)	12	29K	146M
1399/08/19	5,160	5,160	5,160	5,318	(0.02)	5	14K	73M
1399/08/18	5,162	5,162	5,162	5,319	(0.04)	7	42K	217M
1399/08/17	5,165	5,165	5,165	5,321	(0.06)	9	70K	361M
1399/08/14	5,070	5,070	5,070	5,324	(0.22)	24	165K	837M
1399/08/12	5,176	5,176	5,176	5,336	0.0	3	4K	21M
1399/08/11	5,176	5,176	5,176	5,336	0.0	2	4K	22M
1399/08/10	5,184	5,184	5,184	5,336	(0.15)	27	186K	963M
1399/08/07	5,081	5,081	5,081	5,344	(0.07)	13	52K	262M
1399/08/06	5,189	5,189	5,189	5,348	(0.02)	7	13K	66M
1399/08/05	5,190	5,190	5,190	5,349	(0.02)	9	17K	87M
1399/08/03	5,190	5,190	5,190	5,350	0.0	4	7K	37M
1399/07/30	5,089	5,089	5,089	5,350	(0.11)	23	90K	459M
1399/07/29	5,197	5,197	5,197	5,356	(0.02)	8	21K	109M
1399/07/28	5,197	5,197	5,197	5,357	0.0	2	2K	10M
1399/07/27	5,198	5,198	5,198	5,357	(0.02)	13	32K	167M
1399/07/23	5,098	5,098	5,098	5,358	(0.15)	33	110K	559M
1399/07/22	5,207	5,207	5,207	5,366	(0.04)	22	36K	188M
1399/07/21	5,211	5,211	5,211	5,368	(0.07)	20	81K	421M
1399/07/20	5,238	5,238	5,238	5,372	(0.5)	112	619K	3B
1399/07/19	5,170	5,170	5,170	5,399	(0.79)	68	575K	3B
1399/07/16	5,303	5,303	5,303	5,442	(0.46)	83	545K	3B
1399/07/14	5,307	5,307	5,307	5,467	(0.07)	18	94K	501M
1399/07/13	5,327	5,327	5,327	5,471	(0.36)	28	450K	2B
1399/07/12	5,247	5,247	5,247	5,491	(0.58)	70	417K	2B
1399/07/09	5,360	5,360	5,360	5,523	(0.04)	11	52K	280M
1399/07/08	5,360	5,360	5,360	5,525	0.0	5	8K	45M
1399/07/07	5,361	5,361	5,361	5,525	(0.02)	10	19K	101M
1399/07/06	5,258	5,258	5,258	5,526	(0.14)	16	110K	580M
1399/07/05	5,370	5,370	5,370	5,534	(0.04)	19	33K	177M
1399/07/02	5,374	5,374	5,374	5,536	(0.07)	27	97K	519M
1399/07/01	5,380	5,380	5,380	5,540	(0.11)	19	124K	666M
1399/06/31	5,275	5,275	5,275	5,546	(0.11)	15	73K	383M
1399/06/30	5,387	5,387	5,387	5,552	(0.02)	9	28K	151M
1399/06/29	5,409	5,409	5,409	5,553	(0.41)	40	486K	3B
1399/06/26	5,428	5,428	5,428	5,576	(0.34)	86	393K	2B
1399/06/25	5,392	5,392	5,392	5,595	(1.41)	184	996K	5B
1399/06/24	5,512	5,512	5,512	5,675	(0.12)	41	150K	824M
1399/06/23	5,518	5,518	5,518	5,682	(0.11)	31	128K	706M
1399/06/22	5,537	5,537	5,537	5,688	(0.35)	70	403K	2B
1399/06/19	5,439	5,439	5,439	5,708	(0.3)	70	208K	1B
1399/06/18	5,556	5,556	5,556	5,725	(0.03)	16	35K	192M
1399/06/17	5,559	5,559	5,559	5,727	(0.05)	20	65K	359M
1399/06/16	5,594	5,594	5,594	5,730	(0.62)	133	720K	4B
1399/06/15	5,558	5,558	5,558	5,766	(1.44)	118	983K	5B
1399/06/12	5,678	5,678	5,678	5,850	(0.05)	32	61K	344M
1399/06/11	5,683	5,683	5,683	5,853	(0.09)	49	104K	592M
1399/06/10	6,096	5,742	6,096	5,858	(1.03)	321	2M	14B
1399/06/05	5,610	5,610	5,944	5,919	2.56	853	5M	30B
1399/06/04	5,767	5,767	5,900	5,771	(2.93)	629	6M	34B
1399/06/03	5,791	5,791	5,791	5,945	(0.42)	96	450K	3B
1399/06/02	5,943	5,943	6,020	5,970	(2.55)	298	3M	16B
1399/06/01	6,051	6,047	6,419	6,126	(1.72)	445	4M	25B
1399/05/29	6,470	6,100	6,470	6,233	(0.87)	344	1M	8B
1399/05/28	6,069	6,069	6,342	6,288	2.11	728	4M	25B
1399/05/27	6,126	6,126	6,490	6,158	(2.49)	860	8M	48B
1399/05/26	6,315	6,315	6,315	6,315	(4.99)	229	4M	28B
1399/05/25	6,644	6,644	6,844	6,647	(2.95)	472	4M	30B
1399/05/22	7,037	6,826	7,037	6,849	(2.67)	699	6M	44B
1399/05/21	7,360	6,976	7,360	7,037	(2.14)	963	7M	49B
1399/05/20	7,485	7,087	7,485	7,191	(1.57)	1,836	16M	112B
1399/05/19	7,658	7,276	7,800	7,306	(4.6)	1,582	14M	105B
1399/05/15	7,657	7,657	7,860	7,658	(2.98)	1,121	11M	84B
1399/05/14	7,751	7,751	7,751	7,893	(1.21)	248	1M	8B
1399/05/13	8,150	7,901	8,289	7,990	(1.9)	573	3M	22B
1399/05/12	8,166	7,929	8,166	8,145	2.72	1,162	8M	66B
1399/05/11	7,929	7,929	7,929	7,929	2.99	419	3M	23B
1399/05/08	7,295	7,295	7,741	7,699	2.43	756	5M	35B
1399/05/07	7,450	7,385	7,841	7,516	(1.27)	1,723	10M	75B
1399/05/06	7,600	7,590	7,900	7,613	(4.71)	1,734	14M	106B
1399/05/05	7,987	7,987	8,150	7,989	(2.96)	1,381	10M	79B
1399/05/04	8,190	8,190	8,509	8,233	(2.49)	1,705	12M	97B
1399/05/01	8,440	8,440	8,650	8,443	(2.97)	1,088	10M	87B
1399/04/31	8,750	8,441	8,953	8,701	(0.01)	2,401	15M	129B
1399/04/30	8,703	8,600	8,703	8,702	2.98	1,388	10M	88B
1399/04/29	8,800	8,800	8,800	8,450	3.17	171	1M	9B
1399/04/25	8,190	8,190	8,190	8,190	(3.0)	399	3M	22B
1399/04/24	8,439	8,439	8,592	8,443	(2.94)	933	5M	43B
1399/04/23	8,980	8,542	9,024	8,699	(1.22)	2,228	15M	134B
1399/04/22	8,439	8,439	8,961	8,806	1.22	3,572	26M	228B
1399/04/21	8,676	8,676	8,676	8,700	(2.73)	501	2M	18B
1399/04/18	8,717	8,717	8,717	8,944	(0.47)	94	382K	3B
1399/04/16	8,986	8,986	8,986	8,986	2.99	740	5M	41B
1399/04/15	8,768	8,460	8,789	8,725	4.23	1,048	5M	48B
1399/04/14	8,442	7,990	8,442	8,371	2.12	1,994	13M	109B
1399/04/11	8,246	8,246	8,246	8,197	2.39	421	2M	18B
1399/04/10	8,082	8,082	8,082	8,006	2.03	398	2M	15B
1399/04/09	7,900	7,400	8,025	7,847	2.67	1,616	12M	90B
1399/04/08	7,751	7,301	7,751	7,643	1.55	1,552	14M	107B
1399/04/07	7,530	7,530	7,530	7,526	2.94	397	3M	20B
1399/04/04	7,040	7,040	7,474	7,311	0.74	1,498	23M	165B
1399/04/03	7,285	6,870	7,285	7,257	2.60	1,565	11M	83B
1399/04/02	7,073	7,023	7,073	7,073	3.00	1,796	19M	136B
1399/04/01	7,210	7,210	7,210	6,867	5.24	129	2M	11B
1399/03/18	6,525	6,525	6,525	6,525	3.00	305	4M	23B
1399/03/17	6,338	6,200	6,357	6,335	2.64	902	9M	55B
1399/03/13	6,030	6,030	6,390	6,172	(0.66)	2,599	17M	102B
1399/03/12	6,197	6,197	6,340	6,213	(2.74)	1,298	12M	74B
1399/03/11	6,500	6,340	6,515	6,388	(2.26)	664	4M	27B
1399/03/10	6,495	6,495	6,711	6,536	(4.39)	4,452	40M	260B
1399/03/07	6,711	6,711	6,711	6,836	(1.19)	186	1M	7B
1399/03/06	6,775	6,775	6,775	6,918	(0.95)	127	874K	6B
1399/03/03	6,984	6,984	6,984	6,984	(3.0)	756	5M	35B
1399/02/31	7,207	7,001	7,207	7,200	4.90	1,556	14M	101B
1399/02/30	6,918	6,918	6,918	6,864	2.19	258	2M	17B
1399/02/29	6,807	6,807	6,807	6,717	1.63	225	2M	12B
1399/02/28	6,609	6,609	6,609	6,609	2.99	532	8M	51B
1399/02/27	6,417	6,417	6,417	6,417	4.99	512	5M	34B
1399/02/24	6,112	6,112	6,112	6,112	3.00	404	4M	27B
1399/02/23	5,982	5,701	5,982	5,934	2.17	4,176	42M	247B
1399/02/22	5,897	5,897	5,897	5,808	1.43	225	2M	10B
1399/02/21	5,748	5,748	5,748	5,726	4.58	216	3M	20B
1399/02/20	5,548	5,548	5,548	5,475	1.63	218	2M	11B
1399/02/17	5,431	5,431	5,431	5,387	2.16	234	3M	15B
1399/02/16	5,273	5,273	5,273	5,273	2.99	501	7M	34B
1399/02/15	5,233	5,233	5,233	5,120	0.77	94	998K	5B
1399/02/10	5,127	5,127	5,127	5,081	2.07	411	3M	15B
1399/02/09	5,005	4,864	5,015	4,978	2.24	1,428	13M	67B
1399/02/08	4,925	4,795	5,000	4,869	(1.38)	2,553	22M	108B
1399/02/07	5,060	4,766	5,060	4,937	0.49	2,766	24M	118B
1399/02/06	4,913	4,913	4,913	4,913	3.00	997	9M	44B
1399/02/03	4,740	4,738	4,850	4,770	(2.33)	2,647	22M	103B
1399/02/02	4,837	4,835	5,049	4,884	(2.01)	1,458	11M	54B
1399/02/01	4,900	4,840	5,088	4,984	0.63	1,641	14M	72B
1399/01/31	5,050	4,883	5,183	4,953	(1.59)	2,376	15M	74B
1399/01/30	5,034	4,995	5,034	5,033	2.97	1,330	10M	51B
1399/01/27	4,890	4,800	4,890	4,888	2.95	868	9M	42B
1399/01/26	4,654	4,654	4,938	4,748	(1.02)	2,389	19M	89B
1399/01/25	4,999	4,757	4,999	4,797	(2.18)	1,496	12M	58B
1399/01/24	4,701	4,701	4,948	4,904	2.08	2,321	21M	101B
1399/01/23	4,850	4,790	4,899	4,804	(2.71)	1,889	15M	70B
1399/01/20	4,700	4,700	5,046	4,938	2.75	3,455	29M	145B
1399/01/19	4,756	4,756	4,756	4,806	(1.98)	521	3M	13B
1399/01/18	4,789	4,789	4,789	4,903	(0.69)	240	933K	4B
1399/01/17	5,210	4,914	5,210	4,937	(2.53)	1,327	8M	39B
1399/01/16	5,067	5,006	5,067	5,065	2.95	2,052	12M	62B
1399/01/11	4,970	4,716	5,006	4,920	1.21	2,812	16M	80B
1399/01/10	4,866	4,800	4,866	4,861	2.88	2,496	16M	78B
1399/01/09	4,446	4,446	4,914	4,725	0.96	7,962	63M	296B
1399/01/06	4,595	4,595	4,595	4,680	(1.2)	206	2M	8B
1399/01/05	4,599	4,599	4,599	4,737	(0.08)	65	107K	491M
1398/12/28	4,615	4,615	4,615	4,741	(0.34)	135	456K	2B
1398/12/27	4,565	4,565	4,565	4,757	(1.0)	151	809K	4B
1398/12/26	4,725	4,725	4,725	4,805	(1.35)	151	2M	9B
1398/12/25	4,746	4,746	4,746	4,871	(0.43)	78	576K	3B
1398/12/24	4,752	4,752	4,752	4,892	(0.12)	69	165K	785M
1398/12/21	4,769	4,769	4,769	4,898	(2.43)	341	2M	9B
1398/12/20	4,888	4,888	4,888	5,020	(0.38)	79	476K	2B
1398/12/19	4,905	4,905	4,905	5,039	(0.34)	142	425K	2B
1398/12/17	5,033	5,033	5,033	5,056	(2.54)	575	3M	17B
1398/12/14	5,202	5,052	5,202	5,188	2.71	1,538	11M	59B
1398/12/13	5,051	5,015	5,051	5,051	3.00	1,134	9M	46B
1398/12/12	4,956	4,956	4,956	4,904	1.91	234	3M	14B
1398/12/11	4,812	4,812	4,812	4,812	5.00	79	240K	1B
1398/12/10	4,648	4,378	4,648	4,583	1.55	1,945	16M	72B
1398/12/07	4,513	4,513	4,513	4,513	2.99	107	569K	3B
1398/12/06	4,382	4,382	4,382	4,382	2.98	46	152K	666M
1398/12/05	4,255	4,255	4,255	4,255	4.98	629	6M	25B
1398/12/04	4,053	4,053	4,053	4,053	3.00	73	309K	1B
1398/12/03	3,940	3,780	3,951	3,935	2.58	826	8M	33B
1398/11/30	3,836	3,836	3,836	3,836	2.98	249	2M	9B
1398/11/29	3,729	3,555	3,729	3,725	4.87	957	10M	37B
1398/11/28	3,552	3,552	3,552	3,552	2.99	229	2M	7B
1398/11/27	3,449	3,442	3,449	3,449	2.99	354	3M	9B
1398/11/26	3,319	3,266	3,355	3,349	2.79	1,070	9M	31B
1398/11/23	3,214	3,180	3,365	3,258	(0.31)	1,268	7M	23B
1398/11/21	3,398	3,264	3,398	3,268	(2.85)	819	6M	21B
1398/11/20	3,450	3,351	3,450	3,364	(2.61)	1,302	11M	37B
1398/11/19	3,572	3,364	3,572	3,454	(0.4)	1,786	13M	44B
1398/11/16	3,330	3,325	3,494	3,468	2.21	1,343	11M	38B
1398/11/15	3,386	3,386	3,500	3,393	(2.78)	1,478	15M	50B
1398/11/14	3,488	3,478	3,540	3,490	(2.65)	1,204	8M	29B
1398/11/13	3,614	3,500	3,614	3,585	2.17	1,845	13M	46B
1398/11/12	3,540	3,352	3,540	3,509	2.09	2,451	25M	87B
1398/11/08	3,437	3,437	3,437	3,437	3.00	100	948K	3B
1398/11/07	3,179	3,179	3,513	3,337	(0.27)	5,135	66M	220B
1398/11/06	3,346	3,346	3,346	3,346	(2.99)	308	2M	7B
1398/11/05	3,449	3,449	3,449	3,449	(2.98)	338	2M	8B
1398/11/02	3,682	3,468	3,682	3,555	(0.56)	3,283	32M	113B
1398/11/01	3,575	3,575	3,575	3,575	3.00	123	2M	6B
1398/10/30	3,471	3,471	3,471	3,471	3.00	147	2M	6B
1398/10/29	3,370	3,370	3,370	3,370	3.00	134	3M	9B
1398/10/18	3,272	3,272	3,272	3,272	(1.98)	103	543K	2B
1398/10/17	3,418	3,221	3,419	3,338	0.54	1,634	17M	55B
1398/10/15	3,200	3,200	3,353	3,320	1.97	1,791	27M	91B
1398/10/14	3,256	3,256	3,256	3,256	(2.98)	551	4M	14B
1398/10/11	3,356	3,356	3,356	3,356	2.98	54	432K	1B
1398/10/10	3,259	3,259	3,259	3,259	2.97	72	575K	2B
1398/10/09	3,165	3,165	3,165	3,165	4.98	117	2M	6B
1398/10/08	3,015	3,015	3,015	3,015	2.97	105	1M	4B
1398/10/07	2,928	2,928	2,928	2,928	2.99	52	606K	2B
1398/10/04	2,843	2,843	2,843	2,843	2.97	39	236K	672M
1398/10/03	2,761	2,761	2,761	2,761	4.98	155	2M	6B
1398/10/02	2,631	2,552	2,631	2,630	2.94	1,347	21M	55B
1398/10/01	2,555	2,555	2,555	2,555	2.98	48	351K	897M
1398/09/30	2,481	2,481	2,481	2,481	2.99	244	4M	10B
1398/09/27	2,409	2,400	2,409	2,409	4.97	1,086	18M	44B
1398/09/26	2,295	2,295	2,295	2,295	2.96	159	3M	7B
1398/09/25	2,229	2,229	2,229	2,229	2.96	51	548K	1B
1398/09/24	2,165	2,165	2,165	2,165	3.00	79	1M	2B
1398/09/23	2,102	2,102	2,102	2,102	5.00	62	755K	2B
1398/09/20	2,005	1,951	2,005	2,002	2.82	522	7M	14B
1398/09/19	1,947	1,947	1,947	1,947	2.96	248	4M	8B
1398/09/18	1,891	1,880	1,891	1,891	3.00	239	3M	5B
1398/09/17	1,840	1,762	1,849	1,836	4.26	1,041	11M	20B
1398/09/16	1,761	1,750	1,761	1,761	2.98	608	10M	18B
1398/09/13	1,710	1,710	1,710	1,710	2.95	114	826K	1B
1398/09/12	1,600	1,600	1,665	1,661	2.72	530	9M	15B
1398/09/11	1,614	1,598	1,660	1,617	(1.82)	947	9M	14B
1398/09/10	1,705	1,643	1,705	1,647	(2.72)	724	6M	10B
1398/09/09	1,669	1,669	1,694	1,693	2.92	665	6M	10B
1398/09/06	1,643	1,603	1,661	1,645	1.98	518	6M	11B
1398/09/05	1,602	1,562	1,643	1,613	0.62	623	7M	11B
1398/09/04	1,589	1,555	1,620	1,603	1.91	796	8M	12B
1398/09/03	1,587	1,534	1,610	1,573	0.19	481	6M	9B
1398/09/02	1,600	1,547	1,600	1,570	(1.51)	505	5M	8B
1398/08/29	1,613	1,570	1,639	1,594	(0.19)	412	3M	5B
1398/08/28	1,590	1,566	1,603	1,597	2.57	325	3M	5B
1398/08/27	1,532	1,520	1,606	1,557	(0.57)	486	5M	8B
1398/08/26	1,566	1,566	1,566	1,566	(2.97)	52	432K	676M
1398/08/25	1,667	1,580	1,667	1,614	(0.31)	385	3M	5B
1398/08/22	1,679	1,602	1,679	1,619	(1.34)	348	3M	5B
1398/08/21	1,645	1,585	1,657	1,641	1.99	369	4M	6B
1398/08/20	1,658	1,592	1,658	1,609	(1.95)	425	4M	6B
1398/08/19	1,694	1,615	1,694	1,641	(1.38)	580	7M	12B
1398/08/18	1,670	1,633	1,699	1,664	0.42	519	7M	11B
1398/08/14	1,642	1,641	1,684	1,657	(2.01)	619	8M	14B
1398/08/13	1,700	1,688	1,759	1,691	(2.82)	248	2M	3B
1398/08/12	1,749	1,695	1,789	1,740	(0.4)	390	3M	5B
1398/08/11	1,789	1,633	1,794	1,747	2.22	678	6M	10B
1398/08/08	1,709	1,700	1,709	1,709	2.95	147	2M	3B
1398/08/06	1,660	1,660	1,660	1,660	2.98	82	1M	2B
1398/08/04	1,575	1,551	1,635	1,612	1.51	272	3M	5B
1398/08/01	1,588	1,588	1,630	1,588	(2.99)	348	4M	6B
1398/07/30	1,631	1,628	1,720	1,637	(2.44)	747	8M	13B
1398/07/29	1,715	1,664	1,715	1,678	(5.09)	52	273K	457M
1398/07/28	1,768	1,768	1,768	1,768	(2.96)	22	154K	272M
1398/07/24	1,822	1,822	1,822	1,822	(2.98)	122	1M	2B
1398/07/23	1,861	1,857	1,952	1,878	(1.88)	590	7M	13B
1398/07/22	1,938	1,827	1,938	1,914	1.70	1,142	15M	28B
1398/07/21	1,882	1,882	1,882	1,882	2.95	299	5M	10B
1398/07/20	1,828	1,828	1,828	1,828	2.99	60	388K	710M
1398/07/17	1,778	1,701	1,784	1,775	2.42	556	6M	10B
1398/07/16	1,757	1,655	1,757	1,733	1.58	1,302	20M	34B
1398/07/15	1,706	1,706	1,706	1,706	2.96	78	705K	1B
1398/07/14	1,649	1,612	1,659	1,657	2.86	399	6M	9B
1398/07/13	1,558	1,558	1,654	1,611	0.31	1,537	21M	33B
1398/07/10	1,606	1,606	1,606	1,606	(2.96)	198	3M	4B
1398/07/09	1,697	1,649	1,697	1,655	(2.65)	1,435	18M	30B
1398/07/08	1,698	1,698	1,770	1,700	(2.86)	2,739	48M	81B
1398/07/07	1,750	1,750	1,750	1,750	(2.99)	313	5M	9B
1398/07/06	1,804	1,804	1,804	1,804	(2.96)	78	583K	1B
1398/07/03	1,859	1,859	1,859	1,859	(2.97)	43	450K	836M
1398/05/19	1,900	1,900	2,000	1,916	13.37	1,265	19M	36B
1398/05/16	1,625	1,625	1,729	1,690	24.26	692	14M	23B
1398/04/19	1,310	1,310	1,400	1,360	7.77	567	11M	14B
1398/04/17	1,260	1,260	1,270	1,262	1.04	512	8M	10B
1398/04/15	1,249	1,249	1,251	1,249	1.22	760	12M	15B
1398/04/12	1,231	1,231	1,255	1,234	(0.32)	668	11M	13B
1398/04/10	1,250	1,210	1,250	1,238	0.08	595	11M	14B
1398/04/05	1,250	1,201	1,250	1,237	1.73	368	6M	7B
1398/04/03	1,210	1,210	1,239	1,216	5.74	509	9M	11B
1398/04/01	1,140	1,140	1,185	1,150	(4.8)	501	8M	9B
1398/03/29	1,210	1,190	1,210	1,208	(0.9)	417	7M	8B
1398/03/27	1,219	1,219	1,220	1,219	4.91	989	19M	23B
1398/03/25	1,161	1,161	1,162	1,162	(10.27)	351	9M	10B
1398/03/22	1,348	1,250	1,348	1,295	(3.93)	422	9M	12B
1398/03/20	1,348	1,348	1,350	1,348	9.77	854	19M	26B
1398/03/18	1,250	1,210	1,250	1,228	(9.57)	345	5M	7B
1398/03/13	1,399	1,329	1,399	1,358	(6.15)	460	11M	15B
1398/03/11	1,450	1,440	1,450	1,447	4.78	561	9M	12B
1398/03/08	1,360	1,360	1,410	1,381	4.46	534	10M	14B
1398/03/04	1,299	1,299	1,340	1,322	(3.43)	554	11M	15B
1398/03/01	1,380	1,349	1,380	1,369	11.39	1,026	19M	26B
1398/02/30	1,200	1,200	1,278	1,229	9.73	968	22M	27B
1398/02/28	1,080	1,080	1,170	1,120	(0.8)	732	18M	20B
1398/02/25	1,200	1,100	1,200	1,129	(1.83)	583	13M	14B
1398/02/23	1,150	1,150	1,150	1,150	(4.25)	859	14M	16B
1398/02/21	1,230	1,110	1,230	1,201	(0.17)	592	11M	13B
1398/02/18	1,200	1,200	1,226	1,203	(6.31)	1,169	19M	23B
1398/02/16	1,310	1,240	1,310	1,284	(2.13)	578	9M	12B
1398/02/14	1,309	1,309	1,320	1,312	6.93	1,155	21M	28B
1398/02/11	1,220	1,220	1,280	1,227	(4.51)	2,392	47M	58B
1398/02/09	1,320	1,250	1,320	1,285	(5.65)	700	17M	21B
1398/02/07	1,420	1,279	1,420	1,362	2.41	807	15M	20B
1398/02/04	1,299	1,299	1,398	1,330	58.52	1,955	43M	57B
1397/12/20	15,000	13,989	15,000	14,720	10.72	554	3M	38B
1397/12/18	13,122	13,122	13,688	13,295	17.36	377	1M	18B
1397/12/15	11,000	11,000	12,500	11,328	14.07	314	2M	21B
1397/12/13	9,990	9,505	9,990	9,931	5.12	225	1M	12B
1397/12/11	9,000	9,000	9,711	9,447	5.94	82	408K	4B
1397/12/08	8,890	8,890	9,050	8,917	(0.46)	177	1M	13B
1397/12/06	8,895	8,895	9,000	8,958	3.70	82	880K	8B
1397/12/04	8,970	8,495	8,970	8,638	(4.31)	109	706K	6B
1397/12/01	9,240	8,881	9,240	9,027	(2.64)	115	566K	5B
1397/11/29	9,100	9,100	9,390	9,272	(7.21)	90	498K	5B
1397/11/27	10,000	9,890	10,000	9,992	13.07	615	5M	45B
1397/11/24	8,680	8,680	9,200	8,837	8.58	238	2M	19B
1397/11/17	8,000	8,000	8,499	8,139	(5.29)	154	2M	14B
1397/11/15	8,790	8,125	8,790	8,594	(0.79)	87	458K	4B
1397/11/13	8,800	8,460	8,800	8,662	(3.76)	378	4M	33B
1397/11/10	9,000	9,000	9,000	9,000	0.0	437	6M	55B
1397/11/08	9,000	9,000	9,000	9,000	42.14	124	3M	28B
1397/11/03	6,200	6,200	7,000	6,332	4.66	423	8M	54B
1397/11/01	6,050	6,050	6,050	6,050	60.48	197	7M	43B