Name: سرمایه گذاری صنایع ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری صنایع ایران
وایرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	3,380	3,370	3,450	3,380	(2.59)	63	5M	16B
1405/06/29	3,470	3,470	3,510	3,470	(2.8)	110	7M	25B
1405/06/28	3,750	3,570	3,750	3,570	(2.99)	225	19M	69B
1405/06/25	3,680	3,610	3,680	3,680	2.79	188	14M	51B
1405/06/24	3,400	3,400	3,590	3,580	2.58	131	11M	40B
1405/06/23	3,460	3,460	3,590	3,490	(1.97)	87	4M	14B
1405/06/22	3,640	3,500	3,640	3,560	0.56	81	3M	12B
1405/06/21	3,380	3,370	3,550	3,540	2.61	167	14M	50B
1405/06/18	3,470	3,400	3,480	3,450	2.07	75	3M	9B
1405/06/17	3,390	3,280	3,390	3,380	2.42	163	11M	36B
1405/06/16	3,300	3,230	3,300	3,300	2.80	212	19M	62B
1405/06/15	3,100	3,090	3,260	3,210	1.26	110	6M	21B
1405/06/14	3,110	3,110	3,230	3,170	0.32	51	2M	6B
1405/06/11	3,150	3,150	3,230	3,160	(2.47)	76	5M	15B
1405/06/10	3,130	3,120	3,300	3,240	0.93	146	8M	26B
1405/06/09	3,150	3,150	3,290	3,210	(0.93)	93	3M	10B
1405/06/08	3,250	3,090	3,250	3,240	2.53	150	9M	28B
1405/06/07	3,250	3,090	3,250	3,240	2.53	150	9M	28B
1405/06/04	3,170	3,060	3,170	3,160	2.60	91	5M	17B
1405/06/03	3,000	3,000	3,090	3,080	2.67	96	6M	20B
1405/06/02	2,900	2,900	3,050	3,000	1.01	72	4M	12B
1405/06/01	2,970	2,940	3,020	2,970	(1.98)	148	12M	34B
1405/05/31	3,000	3,000	3,100	3,030	(1.4)	117	5M	16B
1405/05/28	3,060	3,050	3,080	3,073	1.35	32	1M	3B
1405/05/27	3,013	3,009	3,075	3,032	(2.26)	88	3M	11B
1405/05/26	3,050	3,050	3,113	3,102	2.61	119	8M	25B
1405/05/25	3,023	2,970	3,023	3,023	3.00	117	9M	26B
1405/05/24	2,935	2,935	2,935	2,935	2.98	37	4M	10B
1405/05/21	2,900	2,820	2,930	2,850	(1.72)	80	5M	13B
1405/05/20	2,900	2,820	2,930	2,850	(1.72)	80	5M	13B
1405/05/19	2,890	2,890	2,930	2,900	(2.36)	89	5M	16B
1405/05/18	2,970	2,970	3,020	2,970	(2.94)	83	5M	14B
1405/05/17	3,090	2,980	3,100	3,060	1.59	110	5M	16B
1405/05/14	3,025	2,960	3,025	3,012	2.55	78	5M	15B
1405/05/13	2,937	2,868	2,938	2,937	2.94	82	6M	19B
1405/05/12	2,937	2,868	2,938	2,937	2.94	82	6M	19B
1405/05/11	2,851	2,838	2,853	2,853	3.00	94	13M	37B
1405/05/10	2,724	2,724	2,835	2,770	(1.35)	89	5M	15B
1405/05/07	2,817	2,808	2,850	2,808	(2.97)	66	6M	18B
1405/05/06	2,811	2,811	2,950	2,894	0.35	29	1M	4B
1405/05/05	2,885	2,867	2,886	2,884	2.93	80	7M	20B
1405/05/04	2,810	2,774	2,810	2,802	2.67	56	4M	12B
1405/05/03	2,720	2,690	2,730	2,729	2.94	66	14M	39B
1405/04/31	2,662	2,641	2,693	2,651	(2.61)	82	6M	16B
1405/04/30	2,723	2,670	2,723	2,722	2.95	87	12M	33B
1405/04/29	2,644	2,644	2,644	2,644	3.00	43	5M	12B
1405/04/28	2,501	2,501	2,572	2,567	(0.39)	30	4M	10B
1405/04/27	2,577	2,577	2,580	2,577	(2.97)	59	9M	24B
1405/04/24	2,706	2,638	2,735	2,656	(2.32)	82	8M	20B
1405/04/23	2,830	2,706	2,830	2,719	(2.51)	108	6M	16B
1405/04/22	2,764	2,717	2,794	2,789	2.80	91	7M	20B
1405/04/21	2,708	2,708	2,777	2,713	(2.79)	137	14M	38B
1405/04/20	2,770	2,770	2,792	2,791	2.95	218	14M	39B
1405/04/17	2,674	2,674	2,837	2,711	(1.63)	317	38M	103B
1405/04/16	2,756	2,756	2,756	2,756	2.99	28	5M	13B
1405/04/15	2,676	2,676	2,676	2,676	2.96	27	4M	12B
1405/04/14	2,676	2,676	2,676	2,676	2.96	27	4M	12B
1405/04/13	2,676	2,676	2,676	2,676	2.96	27	4M	12B
1405/04/10	2,676	2,676	2,676	2,676	2.96	27	4M	12B
1405/04/09	2,599	2,599	2,599	2,599	2.97	23	3M	8B
1405/04/08	2,524	2,524	2,524	2,524	2.98	23	4M	11B
1405/04/07	2,451	2,451	2,451	2,451	2.98	18	3M	6B
1405/04/06	2,380	2,380	2,380	2,380	2.99	12	2M	5B
1405/04/03	2,311	2,311	2,311	2,311	2.99	37	4M	10B
1405/04/01	2,244	2,244	2,244	2,244	2.98	17	2M	5B
1405/03/31	2,179	2,179	2,179	2,179	2.98	20	2M	5B
1405/03/30	2,116	2,116	2,116	2,116	2.97	54	9M	19B
1405/02/30	2,078	2,078	2,152	2,115	(1.26)	37	1M	2B
1405/02/29	2,141	2,141	2,145	2,142	(2.95)	36	2M	4B
1404/12/09	2,141	2,141	2,143	2,199	(0.36)	8	213K	456M
1404/12/06	2,193	2,193	2,220	2,207	(2.35)	49	4M	8B
1404/12/05	2,209	2,209	2,210	2,260	(0.75)	16	448K	990M
1404/12/04	2,249	2,229	2,297	2,277	(0.87)	30	3M	6B
1404/12/03	2,249	2,249	2,280	2,297	(0.91)	20	534K	1B
1404/12/02	2,453	2,313	2,453	2,318	(2.77)	27	2M	5B
1404/11/29	2,386	2,380	2,386	2,384	2.89	25	708K	2B
1404/11/28	2,312	2,312	2,420	2,317	(2.77)	32	2M	4B
1404/11/27	2,370	2,365	2,440	2,383	(2.26)	32	1M	4B
1404/11/26	2,438	2,438	2,439	2,438	(2.98)	31	2M	4B
1404/11/25	2,536	2,507	2,536	2,513	(2.75)	39	1M	3B
1404/11/21	2,596	2,583	2,596	2,584	(2.93)	41	2M	6B
1404/11/20	2,662	2,662	2,670	2,662	(2.99)	36	2M	6B
1404/11/19	2,747	2,744	2,750	2,744	(2.97)	52	5M	13B
1404/11/18	2,924	2,760	2,924	2,828	(0.39)	40	2M	5B
1404/11/14	2,846	2,839	2,846	2,839	(2.97)	35	4M	13B
1404/11/13	2,925	2,922	3,083	2,926	(2.86)	25	2M	6B
1404/11/12	3,012	3,012	3,012	3,012	(3.0)	68	7M	21B
1404/11/11	3,120	3,104	3,120	3,105	(2.97)	18	2M	6B
1404/11/08	3,200	3,200	3,210	3,200	(2.97)	86	4M	14B
1404/11/07	3,298	3,298	3,298	3,298	(3.0)	26	2M	6B
1404/11/06	3,400	3,400	3,400	3,400	(3.0)	3	79K	267M
1404/11/05	3,505	3,505	3,505	3,505	(2.99)	1	100K	350M
1404/11/04	3,733	3,517	3,733	3,613	(0.33)	59	2M	9B
1404/11/01	3,625	3,625	3,625	3,625	2.98	7	108K	391M
1404/10/24	3,580	3,507	3,698	3,520	(2.63)	126	4M	14B
1404/10/23	3,643	3,435	3,646	3,615	2.12	164	6M	23B
1404/10/22	3,540	3,500	3,540	3,540	3.00	181	15M	53B
1404/10/21	3,437	3,437	3,437	3,437	3.00	37	610K	2B
1404/10/20	3,147	3,147	3,341	3,337	2.87	107	8M	26B
1404/10/17	3,244	3,205	3,244	3,244	2.98	110	13M	42B
1404/10/16	3,157	2,986	3,160	3,150	2.67	134	13M	42B
1404/10/15	3,061	3,060	3,226	3,068	(2.73)	31	406K	1B
1404/10/14	3,210	3,133	3,232	3,154	(2.32)	49	8M	25B
1404/10/10	3,190	3,190	3,349	3,229	(1.79)	71	9M	31B
1404/10/09	3,473	3,280	3,473	3,288	(2.75)	27	1M	4B
1404/10/08	3,547	3,341	3,547	3,381	(1.83)	107	3M	10B
1404/10/07	3,444	3,442	3,444	3,444	2.99	67	1M	5B
1404/10/06	3,345	3,330	3,345	3,344	2.96	85	4M	14B
1404/10/03	3,280	3,200	3,280	3,248	1.56	49	1M	4B
1404/10/02	3,354	3,179	3,354	3,198	(2.41)	31	1M	4B
1404/10/01	3,297	3,220	3,306	3,277	1.99	54	1M	4B
1404/09/30	3,240	3,159	3,259	3,213	1.42	20	350K	1B
1404/09/29	3,020	3,020	3,202	3,168	1.80	63	2M	5B
1404/09/26	3,269	3,106	3,269	3,112	(2.81)	64	3M	8B
1404/09/25	3,233	3,100	3,233	3,202	2.01	82	1M	4B
1404/09/24	3,139	3,130	3,139	3,139	2.99	48	1M	3B
1404/09/23	3,047	3,012	3,049	3,048	2.94	83	2M	7B
1404/09/22	2,962	2,903	2,963	2,961	2.92	67	938K	3B
1404/09/19	2,927	2,867	2,928	2,877	1.20	48	999K	3B
1404/09/18	2,860	2,820	2,921	2,843	0.18	34	572K	2B
1404/09/17	2,760	2,760	2,918	2,838	0.04	31	658K	2B
1404/09/16	2,922	2,770	2,922	2,837	(0.14)	8	163K	454M
1404/09/15	3,012	2,839	3,013	2,841	(2.9)	73	3M	9B
1404/09/12	3,102	2,924	3,102	2,926	(2.92)	73	3M	9B
1404/09/11	3,043	2,901	3,043	3,014	2.00	6	103K	311M
1404/09/10	2,958	2,954	2,990	2,955	(2.96)	33	1M	3B
1404/09/09	3,040	3,040	3,200	3,045	(2.84)	48	2M	6B
1404/09/08	3,243	3,061	3,243	3,134	(0.51)	17	284K	889M
1404/09/05	3,152	3,149	3,206	3,150	(2.96)	47	1M	4B
1404/09/04	3,172	3,169	3,358	3,246	(0.61)	31	511K	2B
1404/09/02	3,445	3,256	3,445	3,266	(2.68)	43	2M	7B
1404/09/01	3,203	3,203	3,400	3,356	1.67	82	3M	9B
1404/08/28	3,301	3,301	3,301	3,301	(3.0)	18	1M	5B
1404/08/27	3,573	3,395	3,573	3,403	(2.74)	18	1M	5B
1404/08/26	3,565	3,361	3,565	3,499	1.07	70	2M	6B
1404/08/25	3,462	3,462	3,462	3,462	2.97	9	135K	466M
1404/08/14	3,350	3,273	3,371	3,362	2.72	69	2M	7B
1404/08/13	3,273	3,140	3,274	3,273	2.96	47	2M	7B
1404/08/12	3,180	3,105	3,180	3,179	2.95	44	2M	6B
1404/08/11	3,088	3,085	3,088	3,088	2.97	32	576K	2B
1404/08/10	3,105	2,928	3,105	2,999	(0.53)	46	1M	4B
1404/08/07	2,948	2,947	3,124	3,015	(0.76)	36	773K	2B
1404/08/06	3,140	2,963	3,140	3,038	(0.52)	20	642K	2B
1404/08/05	3,020	3,020	3,130	3,054	(1.9)	56	2M	5B
1404/08/04	3,200	3,108	3,200	3,113	0.13	23	579K	2B
1404/08/03	3,172	2,995	3,172	3,109	0.94	35	875K	3B
1404/07/30	3,150	3,150	3,150	3,080	0.69	23	406K	1B
1404/07/29	3,098	3,026	3,098	3,059	1.70	27	1M	4B
1404/07/28	3,043	3,000	3,043	3,008	1.79	35	1M	3B
1404/07/27	2,988	2,986	2,988	2,955	1.86	27	1M	3B
1404/07/26	2,920	2,820	2,928	2,901	2.04	59	2M	5B
1404/07/23	2,844	2,800	2,844	2,843	2.93	90	4M	10B
1404/07/22	2,762	2,762	2,762	2,762	2.98	16	91K	252M
1404/07/21	2,682	2,682	2,682	2,682	3.00	9	340K	912M
1404/07/20	2,604	2,604	2,604	2,604	2.97	13	613K	2B
1404/07/19	2,529	2,529	2,529	2,529	2.97	31	1M	4B
1404/07/16	2,369	2,369	2,515	2,456	0.57	68	3M	7B
1404/07/15	2,470	2,396	2,470	2,442	(1.13)	63	4M	9B
1404/07/14	2,400	2,400	2,447	2,470	(0.16)	22	452K	1B
1404/07/13	2,500	2,406	2,500	2,474	(0.24)	35	854K	2B
1404/07/12	2,414	2,414	2,562	2,480	(0.32)	43	1M	3B
1404/07/09	2,414	2,414	2,414	2,488	0.0	2	42K	101M
1404/07/08	2,416	2,416	2,416	2,488	(0.08)	11	219K	528M
1404/07/07	2,425	2,424	2,500	2,490	(0.32)	41	1M	3B
1404/07/06	2,409	2,409	2,557	2,498	0.60	56	2M	5B
1404/07/05	2,419	2,419	2,456	2,483	(0.4)	46	1M	3B
1404/07/02	2,432	2,432	2,450	2,493	(0.56)	32	1M	4B
1404/07/01	2,506	2,506	2,543	2,507	(4.93)	75	3M	8B
1404/06/31	2,558	2,558	2,558	2,637	0.0	2	39K	100M
1404/06/30	2,558	2,558	2,558	2,637	0.0	1	20K	51M
1404/06/29	2,558	2,558	2,558	2,637	0.0	2	20K	51M
1404/06/26	2,558	2,558	2,558	2,637	0.0	1	31K	80M
1404/06/25	2,559	2,559	2,559	2,637	(0.04)	3	83K	213M
1404/06/24	2,580	2,580	2,587	2,638	(0.79)	37	2M	5B
1404/06/23	2,585	2,585	2,585	2,659	(0.19)	13	423K	1B
1404/06/22	2,664	2,664	2,664	2,664	(4.99)	12	381K	1B
1404/06/17	2,723	2,723	2,723	2,804	(0.11)	11	259K	705M
1404/06/16	2,724	2,724	2,724	2,807	(0.04)	7	111K	302M
1404/06/15	2,724	2,724	2,724	2,808	0.0	1	37K	100M
1404/06/12	2,726	2,726	2,726	2,808	(0.07)	5	163K	444M
1404/06/11	2,754	2,754	2,755	2,810	(1.02)	34	2M	7B
1404/06/09	2,754	2,754	2,754	2,839	0.0	2	38K	105M
1404/06/05	2,754	2,754	2,754	2,839	0.0	1	20K	55M
1404/05/29	2,766	2,766	2,766	2,839	(0.42)	25	985K	3B
1404/05/28	2,787	2,787	2,788	2,851	(0.77)	37	2M	5B
1404/05/27	2,993	2,819	2,993	2,873	(1.14)	36	3M	9B
1404/05/26	2,843	2,843	3,016	2,906	(0.82)	56	2M	6B
1404/05/25	2,843	2,843	2,843	2,930	0.0	2	36K	103M
1404/05/21	2,849	2,849	2,849	2,930	(0.24)	14	518K	1B
1404/05/20	2,944	2,857	2,944	2,937	(0.27)	19	596K	2B
1404/05/19	2,945	2,945	2,946	2,945	(5.0)	53	5M	14B
1404/05/12	3,007	3,007	3,007	3,100	0.0	1	20K	60M
1404/05/11	3,035	3,035	3,038	3,100	(2.94)	49	4M	11B
1404/05/06	3,099	3,099	3,099	3,194	0.0	3	30K	93M
1404/05/04	3,099	3,099	3,099	3,194	0.0	1	19K	60M
1404/05/01	3,132	3,132	3,133	3,194	(3.09)	63	4M	12B
1404/04/31	3,201	3,201	3,201	3,296	(0.09)	2	178K	570M
1404/04/30	3,202	3,202	3,202	3,299	(0.06)	5	101K	324M
1404/04/28	3,203	3,203	3,203	3,301	(0.03)	2	48K	155M
1404/04/25	3,208	3,208	3,208	3,302	(0.15)	8	316K	1B
1404/04/24	3,205	3,205	3,205	3,307	(1.96)	40	2M	7B
1404/04/23	3,273	3,273	3,273	3,373	(0.03)	1	30K	98M
1404/04/21	3,273	3,273	3,273	3,374	0.0	1	16K	52M
1404/04/16	3,279	3,279	3,279	3,374	(2.23)	31	3M	8B
1404/04/11	3,348	3,348	3,348	3,451	0.0	1	15K	50M
1404/04/07	3,352	3,352	3,352	3,451	(0.12)	4	237K	796M
1404/03/21	3,555	3,354	3,555	3,455	(0.06)	16	270K	922M
1404/03/20	3,365	3,365	3,368	3,457	(0.35)	28	659K	2B
1404/03/19	3,390	3,383	3,455	3,469	(0.52)	29	1M	3B
1404/03/18	3,453	3,452	3,505	3,487	(2.0)	57	4M	13B
1404/03/17	3,481	3,480	3,481	3,558	(0.81)	27	2M	5B
1404/03/13	3,513	3,513	3,545	3,587	(0.94)	28	2M	6B
1404/03/12	3,699	3,530	3,699	3,621	(0.47)	16	888K	3B
1404/03/11	3,535	3,535	3,556	3,638	(0.16)	22	312K	1B
1404/03/10	3,746	3,531	3,746	3,644	0.19	29	518K	2B
1404/03/07	3,705	3,699	3,706	3,637	1.06	40	2M	7B
1404/03/06	3,680	3,508	3,700	3,599	(0.47)	26	999K	4B
1404/03/05	3,566	3,566	3,610	3,616	(1.63)	48	3M	11B
1404/03/04	3,802	3,587	3,802	3,676	(0.57)	26	1M	4B
1404/03/03	3,802	3,583	3,802	3,697	0.14	42	4M	13B
1404/02/31	3,590	3,590	3,803	3,692	(0.03)	40	730K	3B
1404/02/30	3,795	3,597	3,795	3,693	(0.4)	43	2M	6B
1404/02/29	3,664	3,661	3,858	3,708	(1.75)	85	5M	18B
1404/02/28	3,904	3,679	3,904	3,774	(0.45)	115	2M	9B
1404/02/27	3,890	3,890	3,890	3,791	0.37	26	640K	2B
1404/02/24	3,835	3,835	3,835	3,777	1.42	45	3M	10B
1404/02/23	3,812	3,812	3,812	3,724	0.62	33	1M	4B
1404/02/22	3,788	3,788	3,788	3,701	0.63	16	1M	4B
1404/02/21	3,754	3,754	3,754	3,678	0.91	33	2M	6B
1404/02/20	3,710	3,710	3,710	3,645	1.19	55	2M	8B
1404/02/17	3,695	3,695	3,695	3,602	0.39	27	740K	3B
1404/02/16	3,687	3,687	3,687	3,588	0.22	17	433K	2B
1404/02/15	3,671	3,671	3,671	3,580	0.42	30	819K	3B
1404/02/14	3,665	3,665	3,665	3,565	0.17	20	326K	1B
1404/02/13	3,643	3,643	3,643	3,559	0.62	38	1M	4B
1404/02/10	3,633	3,633	3,633	3,537	0.26	18	474K	2B
1404/02/09	3,630	3,630	3,630	3,528	0.09	12	149K	542M
1404/02/08	3,602	3,550	3,602	3,525	0.77	36	2M	6B
1404/02/07	3,573	3,420	3,573	3,498	0.84	57	2M	7B
1404/02/06	3,539	3,539	3,540	3,469	0.93	46	2M	6B
1404/02/03	3,322	3,321	3,525	3,437	0.41	96	4M	13B
1404/02/02	3,530	3,351	3,530	3,423	(0.67)	75	2M	7B
1404/02/01	3,445	3,445	3,460	3,446	2.56	89	5M	18B
1404/01/31	3,398	3,235	3,404	3,360	1.66	129	6M	19B
1404/01/30	3,346	3,246	3,380	3,305	(1.23)	74	4M	15B
1404/01/27	3,386	3,285	3,386	3,346	(1.18)	96	4M	13B
1404/01/26	3,301	3,300	3,400	3,386	(0.47)	60	3M	10B
1404/01/25	3,412	3,370	3,412	3,402	2.69	86	5M	19B
1404/01/24	3,299	3,299	3,358	3,313	1.59	67	3M	11B
1404/01/23	3,228	3,228	3,318	3,261	(1.98)	135	8M	27B
1404/01/20	3,326	3,326	3,360	3,327	(2.95)	155	6M	21B
1404/01/19	3,396	3,396	3,606	3,428	(2.09)	224	9M	30B
1404/01/18	3,399	3,399	3,399	3,501	(0.09)	3	148K	503M
1404/01/17	3,401	3,401	3,401	3,504	(0.06)	3	117K	399M
1404/01/16	3,403	3,403	3,403	3,506	(0.06)	1	85K	290M
1404/01/10	3,434	3,434	3,434	3,508	(0.9)	35	2M	6B
1404/01/09	3,390	3,390	3,390	3,540	(0.78)	27	890K	3B
1404/01/06	3,467	3,467	3,467	3,568	(0.17)	7	326K	1B
1404/01/05	3,468	3,468	3,468	3,574	(0.03)	3	60K	209M
1403/12/28	3,470	3,470	3,470	3,575	(0.06)	4	109K	377M
1403/12/27	3,472	3,472	3,472	3,577	(0.06)	3	100K	347M
1403/12/26	3,475	3,475	3,475	3,579	(0.08)	9	149K	517M
1403/12/25	3,515	3,515	3,543	3,582	(1.13)	59	2M	7B
1403/12/22	3,541	3,541	3,541	3,623	(0.74)	41	1M	5B
1403/12/21	3,541	3,541	3,541	3,650	0.0	1	2K	8M
1403/12/20	3,543	3,543	3,543	3,650	(0.05)	3	87K	308M
1403/12/18	3,557	3,557	3,557	3,652	(0.41)	9	720K	3B
1403/12/15	3,579	3,579	3,579	3,667	(0.6)	24	1M	4B
1403/12/14	3,583	3,583	3,583	3,689	(0.11)	14	174K	623M
1403/12/13	3,584	3,584	3,584	3,693	(0.03)	4	29K	104M
1403/12/12	3,587	3,587	3,587	3,694	(0.08)	11	160K	574M
1403/12/11	3,589	3,589	3,589	3,697	(0.05)	5	87K	312M
1403/12/08	3,609	3,609	3,650	3,699	(0.56)	29	964K	3B
1403/12/07	3,650	3,647	3,870	3,720	(1.04)	110	2M	9B
1403/12/06	3,696	3,696	3,790	3,759	(1.34)	90	2M	9B
1403/12/05	3,719	3,719	3,764	3,810	(0.63)	52	1M	4B
1403/12/04	3,764	3,764	3,764	3,834	(1.19)	48	2M	8B
1403/12/01	3,788	3,788	3,788	3,880	(0.64)	18	1M	4B
1403/11/30	3,790	3,790	3,790	3,905	(0.05)	5	86K	326M
1403/11/29	3,803	3,803	3,803	3,907	(0.33)	10	554K	2B
1403/11/28	3,807	3,807	3,807	3,920	(0.1)	5	161K	612M
1403/11/27	3,807	3,807	3,807	3,924	0.0	1	15K	57M
1403/11/21	3,829	3,829	3,829	3,924	(0.58)	26	978K	4B
1403/11/17	3,900	3,883	3,900	3,947	(1.4)	86	2M	9B
1403/11/16	3,910	3,910	4,020	4,003	(0.45)	65	1M	5B
1403/11/15	4,187	3,951	4,187	4,021	(1.28)	100	3M	12B
1403/11/14	4,207	3,968	4,208	4,073	(0.32)	50	1M	5B
1403/11/13	4,048	4,048	4,062	4,086	(2.08)	98	3M	14B
1403/11/10	4,210	4,162	4,270	4,173	(2.73)	80	4M	18B
1403/11/08	4,420	4,164	4,420	4,290	(0.05)	165	4M	17B
1403/11/07	4,381	4,381	4,381	4,292	0.89	67	1M	6B
1403/11/06	4,300	4,300	4,300	4,254	1.89	138	3M	13B
1403/11/03	4,220	4,207	4,220	4,175	1.88	66	3M	13B
1403/10/26	4,349	4,151	4,349	4,168	(2.59)	128	4M	17B
1403/10/24	4,249	4,249	4,352	4,279	(2.31)	167	4M	15B
1403/10/23	4,352	4,352	4,353	4,380	(2.36)	81	3M	15B
1403/10/22	4,679	4,421	4,679	4,486	(1.56)	93	2M	11B
1403/10/19	4,798	4,520	4,798	4,557	(2.19)	248	7M	31B
1403/10/18	4,708	4,653	4,708	4,659	1.93	115	3M	14B
1403/10/17	4,658	4,658	4,658	4,571	1.06	89	2M	8B
1403/10/16	4,532	4,529	4,532	4,523	2.80	149	4M	19B
1403/10/15	4,285	4,285	4,549	4,400	(0.38)	242	8M	34B
1403/10/12	4,293	4,293	4,293	4,417	(0.18)	12	283K	1B
1403/10/11	4,296	4,296	4,296	4,425	(0.07)	8	107K	460M
1403/10/10	4,305	4,305	4,305	4,428	(0.23)	13	318K	1B
1403/10/09	4,325	4,325	4,325	4,438	(0.45)	22	677K	3B
1403/10/08	4,363	4,363	4,363	4,458	(0.87)	32	1M	6B
1403/10/05	4,378	4,378	4,378	4,497	(0.35)	27	476K	2B
1403/10/04	4,665	4,466	4,665	4,513	(1.98)	129	3M	13B
1403/10/03	4,830	4,559	4,830	4,604	(2.04)	115	3M	13B
1403/10/02	4,697	4,695	4,765	4,700	(2.89)	167	5M	21B
1403/10/01	4,840	4,802	5,000	4,840	(2.22)	264	7M	34B
1403/09/28	4,840	4,840	4,840	4,950	(0.6)	27	785K	4B
1403/09/27	4,860	4,860	4,860	4,980	(0.6)	19	868K	4B
1403/09/26	4,950	4,950	5,000	5,010	(1.76)	62	3M	12B
1403/09/25	5,190	5,000	5,270	5,100	(0.97)	110	2M	12B
1403/09/24	5,190	5,140	5,190	5,150	2.00	175	3M	16B
1403/09/21	5,178	4,940	5,178	5,049	0.42	90	1M	8B
1403/09/20	5,038	5,000	5,038	5,028	2.78	173	4M	23B
1403/09/19	4,635	4,635	4,920	4,892	2.41	181	6M	28B
1403/09/18	4,755	4,755	4,756	4,777	(2.55)	101	3M	16B
1403/09/17	4,833	4,831	5,111	4,902	(1.57)	103	2M	11B
1403/09/14	5,150	4,970	5,150	4,980	(2.73)	151	4M	20B
1403/09/13	5,290	5,000	5,290	5,120	(0.58)	211	4M	21B
1403/09/12	5,220	5,030	5,260	5,150	0.78	240	4M	22B
1403/09/11	5,300	5,000	5,300	5,110	(0.78)	98	3M	13B
1403/09/10	5,180	5,030	5,180	5,150	2.34	171	4M	21B
1403/09/07	5,127	5,000	5,127	5,032	1.08	124	2M	12B
1403/09/06	5,009	4,840	5,009	4,978	2.34	226	6M	29B
1403/09/05	4,916	4,916	4,916	4,864	1.91	121	3M	14B
1403/09/04	4,820	4,820	4,820	4,773	1.99	99	3M	14B
1403/09/03	4,462	4,462	4,738	4,680	1.74	169	4M	20B
1403/08/30	4,530	4,530	4,760	4,600	(1.29)	113	3M	15B
1403/08/29	4,640	4,630	4,740	4,660	(2.31)	122	3M	16B
1403/08/28	5,000	4,740	5,000	4,770	(2.25)	170	3M	16B
1403/08/27	5,090	4,820	5,090	4,880	(1.61)	86	3M	13B
1403/08/26	4,930	4,900	5,100	4,960	(1.65)	169	5M	26B
1403/08/23	4,882	4,882	5,179	5,043	0.22	82	3M	15B
1403/08/22	5,060	4,889	5,159	5,032	(0.16)	112	2M	9B
1403/08/21	5,213	4,912	5,213	5,040	(0.45)	109	2M	11B
1403/08/20	5,060	5,010	5,067	5,063	2.91	180	7M	34B
1403/08/19	4,840	4,792	5,080	4,920	(0.4)	150	4M	21B
1403/08/16	5,000	4,830	5,000	4,940	(0.6)	54	1M	6B
1403/08/15	4,860	4,860	5,000	4,970	(0.8)	41	950K	5B
1403/08/14	4,880	4,880	4,880	5,010	(0.4)	12	474K	2B
1403/08/13	4,950	4,920	5,000	5,030	(0.79)	42	986K	5B
1403/08/12	5,100	4,950	5,240	5,070	(0.59)	114	2M	11B
1403/08/09	5,130	5,070	5,130	5,100	(2.3)	136	3M	16B
1403/08/08	5,280	5,130	5,390	5,220	(1.14)	163	4M	20B
1403/08/07	5,490	5,180	5,490	5,280	(1.12)	180	5M	26B
1403/08/06	5,150	5,150	5,380	5,340	2.10	358	11M	58B
1403/08/05	5,100	5,100	5,100	5,230	(0.38)	14	601K	3B
1403/07/28	5,100	5,100	5,100	5,250	0.0	1	10K	51M
1403/07/25	5,100	5,100	5,100	5,250	0.0	2	20K	101M
1403/07/24	5,100	5,100	5,100	5,250	0.0	2	37K	190M
1403/07/23	5,130	5,130	5,130	5,250	(0.57)	25	651K	3B
1403/07/22	5,430	5,200	5,430	5,280	(1.49)	103	2M	13B
1403/07/21	5,220	5,220	5,220	5,360	(0.37)	22	503K	3B
1403/07/18	5,330	5,330	5,330	5,380	0.0	2	51K	272M
1403/07/17	5,330	5,330	5,330	5,380	0.0	1	20K	107M
1403/07/16	5,330	5,330	5,330	5,380	0.0	1	10K	51M
1403/07/09	5,340	5,340	5,340	5,380	(0.19)	25	713K	4B
1403/07/08	5,340	5,340	5,340	5,390	0.0	6	125K	669M
1403/07/07	5,340	5,340	5,340	5,390	0.0	11	147K	784M
1403/07/04	5,610	5,300	5,610	5,390	(1.28)	190	3M	19B
1403/07/03	5,490	5,360	5,500	5,460	1.87	147	4M	23B
1403/07/02	5,520	5,240	5,520	5,360	(0.74)	164	2M	9B
1403/07/01	5,520	5,350	5,520	5,400	0.37	179	2M	13B
1403/06/28	5,500	5,300	5,500	5,380	0.0	85	1M	6B
1403/06/27	5,350	5,350	5,450	5,380	1.32	108	2M	13B
1403/06/26	5,400	5,270	5,400	5,310	0.19	104	2M	11B
1403/06/25	5,410	5,270	5,410	5,300	0.76	102	2M	11B
1403/06/24	5,290	5,170	5,300	5,260	2.18	147	3M	18B
1403/06/21	5,208	5,160	5,208	5,148	1.80	110	3M	14B
1403/06/20	5,148	5,060	5,148	5,057	1.16	114	2M	10B
1403/06/19	5,104	5,000	5,104	4,999	0.85	113	2M	9B
1403/06/18	5,001	4,861	5,001	4,957	2.08	172	3M	16B
1403/06/17	4,720	4,720	4,960	4,856	(0.14)	72	1M	6B
1403/06/13	4,790	4,790	4,959	4,863	(0.49)	23	1M	5B
1403/06/11	4,947	4,849	4,947	4,887	0.76	73	2M	10B
1403/06/10	4,876	4,876	4,876	4,850	1.44	89	3M	15B
1403/06/07	4,738	4,738	4,888	4,781	(1.1)	99	3M	12B
1403/06/06	4,765	4,765	4,896	4,834	(0.58)	61	1M	7B
1403/06/05	4,925	4,810	4,925	4,862	0.68	124	2M	12B
1403/06/03	4,971	4,778	4,971	4,829	(0.94)	134	3M	16B
1403/05/31	4,825	4,825	4,830	4,875	(0.98)	107	2M	10B
1403/05/30	5,032	4,836	5,032	4,923	(0.22)	169	5M	22B
1403/05/29	4,974	4,974	4,974	4,934	1.17	74	2M	12B
1403/05/28	4,915	4,915	4,915	4,877	1.20	86	3M	13B
1403/05/27	4,821	4,821	4,821	4,819	1.95	121	4M	20B
1403/05/24	4,692	4,692	4,700	4,727	(0.25)	40	1M	5B
1403/05/23	4,711	4,711	4,711	4,739	(0.4)	90	2M	8B
1403/05/22	4,751	4,751	4,800	4,758	(0.83)	190	6M	28B
1403/05/21	4,751	4,751	4,751	4,798	0.0	1	20K	95M
1403/05/15	4,751	4,751	4,751	4,798	0.0	1	11K	50M
1403/05/14	4,765	4,765	4,765	4,798	(0.31)	27	1M	6B
1403/05/13	4,707	4,707	4,707	4,813	(0.8)	29	1M	5B
1403/05/10	5,023	4,742	5,023	4,852	(0.74)	38	1M	5B
1403/05/09	4,888	4,887	4,888	4,888	2.99	137	5M	23B
1403/05/08	4,648	4,646	4,648	4,746	(0.9)	52	1M	6B
1403/05/06	4,715	4,715	4,769	4,789	(1.46)	97	2M	10B
1403/05/03	4,800	4,800	4,800	4,860	(1.62)	64	2M	11B
1403/05/02	4,870	4,870	4,870	4,940	(1.59)	57	2M	10B
1403/05/01	4,920	4,920	4,920	5,020	(0.99)	34	1M	7B
1403/04/31	5,010	5,010	5,010	5,070	(1.74)	54	2M	11B
1403/04/30	5,080	5,080	5,080	5,160	(1.34)	60	2M	9B
1403/04/27	5,400	5,140	5,400	5,230	(1.13)	80	2M	8B
1403/04/24	5,470	5,180	5,470	5,290	(0.94)	137	2M	13B
1403/04/23	5,400	5,240	5,400	5,340	1.54	174	3M	17B
1403/04/20	5,348	5,050	5,348	5,259	1.27	278	7M	36B
1403/04/19	5,212	5,100	5,212	5,193	2.61	204	5M	28B
1403/04/18	5,158	4,912	5,158	5,061	1.06	212	5M	24B
1403/04/17	5,061	5,061	5,061	5,008	1.91	68	3M	13B
1403/04/16	4,969	4,969	4,969	4,914	1.84	81	3M	13B
1403/04/13	4,938	4,800	4,938	4,825	0.60	112	2M	9B
1403/04/12	4,851	4,777	4,851	4,796	1.83	106	3M	15B
1403/04/11	4,710	4,659	4,710	4,710	3.00	177	6M	26B
1403/04/10	4,624	4,369	4,624	4,573	1.85	159	6M	25B
1403/04/09	4,495	4,495	4,495	4,490	2.86	155	4M	20B
1403/04/06	4,204	4,204	4,374	4,365	1.77	173	6M	26B
1403/04/04	4,236	4,236	4,237	4,289	(0.76)	55	2M	8B
1403/04/03	4,408	4,265	4,408	4,322	0.0	51	1M	5B
1403/04/02	4,378	4,360	4,378	4,322	0.68	89	2M	8B
1403/03/30	4,233	4,233	4,250	4,293	(0.6)	64	1M	6B
1403/03/29	4,263	4,263	4,263	4,319	(0.71)	46	2M	7B
1403/03/27	4,462	4,289	4,462	4,350	(0.59)	30	1M	6B
1403/03/26	4,458	4,284	4,458	4,376	0.11	129	3M	14B
1403/03/23	4,240	4,240	4,384	4,371	1.67	148	4M	18B
1403/03/22	4,410	4,238	4,410	4,299	(0.58)	51	2M	6B
1403/03/21	4,257	4,257	4,416	4,324	(0.44)	85	1M	6B
1403/03/20	4,276	4,276	4,276	4,343	(0.46)	38	1M	5B
1403/03/19	4,303	4,303	4,303	4,363	(0.62)	51	1M	6B
1403/03/16	4,491	4,315	4,491	4,390	(0.3)	60	2M	8B
1403/03/13	4,470	4,296	4,470	4,403	0.46	192	7M	33B
1403/03/12	4,383	4,383	4,383	4,383	1.98	171	5M	23B
1403/03/09	4,277	4,277	4,400	4,298	(1.51)	226	8M	33B
1403/03/08	4,310	4,310	4,310	4,364	(0.75)	50	2M	7B
1403/03/07	4,340	4,340	4,340	4,397	(0.7)	43	2M	7B
1403/03/06	4,376	4,376	4,376	4,428	(0.83)	45	2M	8B
1403/03/05	4,404	4,404	4,404	4,465	(0.62)	36	1M	6B
1403/03/01	4,439	4,439	4,439	4,493	(0.79)	45	2M	7B
1403/02/30	4,463	4,463	4,463	4,529	(1.56)	63	2M	10B
1403/02/29	4,597	4,597	4,597	4,601	(2.91)	89	4M	19B
1403/02/26	4,855	4,573	4,855	4,739	0.53	340	15M	70B
1403/02/25	4,714	4,714	4,714	4,714	2.99	17	1M	5B
1403/02/24	4,681	4,681	4,681	4,577	0.70	40	1M	5B
1403/02/23	4,661	4,661	4,661	4,545	0.42	29	625K	3B
1403/02/22	4,616	4,616	4,616	4,526	0.98	40	1M	7B
1403/02/19	4,589	4,589	4,589	4,482	0.58	25	885K	4B
1403/02/18	4,573	4,573	4,573	4,456	0.36	17	544K	2B
1403/02/17	4,547	4,547	4,547	4,440	0.57	31	859K	4B
1403/02/16	4,532	4,532	4,532	4,415	0.34	31	502K	2B
1403/02/12	4,521	4,521	4,521	4,400	0.23	11	364K	2B
1403/02/11	4,499	4,499	4,499	4,390	0.50	17	765K	3B
1403/02/10	4,494	4,494	4,494	4,368	0.09	11	145K	653M
1403/02/09	4,471	4,471	4,471	4,364	0.53	21	824K	4B
1403/02/08	4,457	4,457	4,457	4,341	0.30	17	481K	2B
1403/02/05	4,444	4,444	4,444	4,328	0.30	18	494K	2B
1403/02/04	4,423	4,423	4,423	4,315	0.47	21	760K	3B
1403/02/03	4,419	4,419	4,419	4,295	0.09	18	161K	712M
1403/02/02	4,397	4,397	4,397	4,291	0.52	29	823K	4B
1403/02/01	4,287	4,287	4,287	4,269	2.55	55	4M	18B
1403/01/29	4,203	4,203	4,203	4,163	0.02	10	112K	472M
1403/01/28	4,185	4,185	4,185	4,162	0.43	31	2M	9B
1403/01/27	4,173	4,173	4,173	4,144	0.29	24	1M	6B
1403/01/26	4,119	4,119	4,201	4,132	(0.67)	296	12M	49B
1403/01/25	4,160	4,160	4,160	4,160	3.00	88	5M	22B
1403/01/21	4,123	4,123	4,123	4,039	0.90	33	2M	6B
1403/01/20	4,113	4,113	4,113	4,003	0.23	14	389K	2B
1403/01/19	4,099	4,099	4,099	3,994	0.35	27	607K	2B
1403/01/18	4,062	4,062	4,062	3,980	0.91	44	2M	6B
1403/01/15	4,050	4,050	4,050	3,944	0.28	18	501K	2B
1403/01/14	4,034	4,034	4,034	3,933	0.41	27	704K	3B
1403/01/11	3,994	3,994	3,994	3,917	1.01	31	2M	7B
1403/01/08	3,977	3,977	3,977	3,878	0.41	23	722K	3B
1403/01/07	3,972	3,972	3,972	3,862	0.13	11	242K	959M
1403/01/06	3,936	3,936	3,936	3,857	0.92	61	2M	6B
1403/01/05	3,929	3,929	3,929	3,822	0.18	13	309K	1B
1402/12/28	3,816	3,713	3,816	3,815	2.97	238	17M	64B
1402/12/27	3,763	3,655	3,763	3,705	1.40	99	3M	11B
1402/12/26	3,650	3,630	3,655	3,654	2.96	232	11M	41B
1402/12/23	3,575	3,550	3,601	3,549	1.49	119	3M	11B
1402/12/22	3,427	3,427	3,545	3,497	(0.99)	93	2M	7B
1402/12/21	3,698	3,510	3,698	3,532	(2.38)	126	5M	17B
1402/12/20	3,728	3,514	3,728	3,618	(0.11)	17	660K	2B
1402/12/16	3,571	3,569	3,599	3,622	(1.55)	77	3M	10B
1402/12/15	3,837	3,655	3,837	3,679	(2.36)	121	4M	15B
1402/12/14	3,735	3,713	3,735	3,768	(1.54)	83	3M	10B
1402/12/13	3,758	3,728	3,949	3,827	(0.36)	115	3M	11B
1402/12/12	3,866	3,790	3,894	3,841	1.59	146	4M	14B
1402/12/09	3,660	3,660	3,886	3,781	0.21	50	1M	5B
1402/12/08	3,900	3,771	3,900	3,773	(2.93)	176	7M	28B
1402/12/07	3,981	3,862	3,981	3,887	(2.36)	117	4M	15B
1402/12/05	4,062	3,979	4,062	3,981	(2.95)	202	9M	36B
1402/12/02	4,298	4,062	4,298	4,102	(2.03)	103	3M	14B
1402/12/01	4,340	4,104	4,340	4,187	(1.02)	63	2M	7B
1402/11/30	4,165	4,165	4,378	4,230	(1.47)	125	3M	12B
1402/11/29	4,216	4,216	4,216	4,293	(1.22)	47	2M	8B
1402/11/28	4,292	4,292	4,490	4,346	(1.76)	82	3M	13B
1402/11/25	4,352	4,352	4,352	4,424	(1.38)	57	2M	9B
1402/11/24	4,629	4,410	4,629	4,486	(1.32)	80	2M	10B
1402/11/23	4,372	4,372	4,630	4,546	1.11	200	4M	18B
1402/11/21	4,400	4,398	4,450	4,496	(0.82)	45	1M	6B
1402/11/18	4,718	4,468	4,718	4,533	(1.58)	123	3M	16B
1402/11/17	4,610	4,545	4,610	4,606	(1.69)	106	3M	12B
1402/11/16	4,670	4,612	4,840	4,685	(1.45)	197	6M	27B
1402/11/15	4,730	4,730	4,755	4,754	2.97	387	16M	75B
1402/11/14	4,512	4,500	4,647	4,617	2.33	279	8M	38B
1402/11/11	4,438	4,438	4,438	4,512	(1.38)	72	2M	9B
1402/11/10	4,500	4,500	4,630	4,575	(1.38)	69	2M	9B
1402/11/09	4,700	4,607	4,769	4,639	(2.32)	144	4M	16B
1402/11/08	4,850	4,650	4,856	4,749	0.72	155	3M	16B
1402/11/07	4,590	4,590	4,866	4,715	(0.21)	256	6M	28B
1402/11/04	4,598	4,598	4,828	4,725	(0.32)	95	1M	7B
1402/10/26	4,560	4,560	4,810	4,790	2.57	621	25M	119B
1402/10/25	4,670	4,670	4,670	4,670	(2.91)	140	5M	25B
1402/10/24	4,810	4,810	4,820	4,810	(2.83)	140	5M	22B
1402/10/23	4,930	4,930	5,050	4,950	(2.56)	304	11M	53B
1402/10/20	5,130	5,060	5,190	5,080	(2.5)	166	4M	20B
1402/10/19	5,210	5,210	5,210	5,210	(2.98)	115	5M	28B
1402/10/18	5,300	5,300	5,310	5,370	(1.65)	81	2M	10B
1402/10/17	5,600	5,410	5,610	5,460	(1.97)	173	4M	23B
1402/10/16	5,640	5,440	5,640	5,570	(0.54)	251	6M	36B
1402/10/13	5,780	5,540	5,780	5,600	(1.93)	233	6M	31B
1402/10/12	5,760	5,470	5,780	5,710	1.60	270	8M	44B
1402/10/11	5,570	5,570	5,620	5,620	2.93	234	6M	32B
1402/10/10	5,350	5,350	5,510	5,460	2.06	180	4M	23B
1402/10/09	5,290	5,270	5,570	5,350	(1.47)	165	4M	19B
1402/10/06	5,500	5,420	5,510	5,430	(2.69)	172	5M	29B
1402/10/05	5,640	5,480	5,640	5,580	(1.06)	124	2M	13B
1402/10/04	5,700	5,510	5,820	5,640	(0.53)	217	4M	24B
1402/10/03	5,700	5,620	5,810	5,670	(2.07)	181	5M	26B
1402/10/02	5,660	5,660	6,000	5,790	(0.69)	197	5M	29B
1402/09/29	5,750	5,750	5,750	5,830	(1.52)	52	2M	10B
1402/09/28	5,920	5,920	5,930	5,920	(2.95)	80	3M	20B
1402/09/27	6,150	5,960	6,280	6,100	(0.65)	222	6M	34B
1402/09/25	6,000	6,000	6,140	6,140	2.85	203	4M	24B
1402/09/22	5,980	5,880	5,980	5,970	2.75	215	5M	30B
1402/09/21	5,720	5,600	5,890	5,810	1.57	140	3M	20B
1402/09/20	5,870	5,540	5,870	5,720	0.18	128	2M	13B
1402/09/19	5,680	5,650	5,720	5,710	2.70	183	4M	25B
1402/09/18	5,560	5,560	5,650	5,560	(2.97)	227	5M	28B
1402/09/15	5,680	5,680	5,680	5,730	(2.05)	65	3M	14B
1402/09/14	6,130	5,810	6,130	5,850	(2.17)	197	4M	22B
1402/09/13	5,980	5,980	5,980	5,980	2.93	139	4M	23B
1402/09/12	5,870	5,870	5,870	5,810	1.93	77	2M	13B
1402/09/11	5,720	5,520	5,740	5,700	2.15	167	3M	19B
1402/09/08	5,470	5,470	5,790	5,580	(0.89)	287	6M	31B
1402/09/07	5,550	5,550	5,550	5,630	(1.57)	66	2M	10B
1402/09/06	5,740	5,700	5,780	5,720	(2.56)	120	4M	21B
1402/09/05	5,860	5,860	6,030	5,870	(2.81)	184	5M	27B
1402/09/04	6,300	6,020	6,300	6,040	(2.58)	237	5M	30B
1402/09/01	6,260	5,940	6,260	6,200	1.97	321	6M	36B
1402/08/30	5,870	5,870	6,110	6,080	2.36	255	7M	42B
1402/08/29	5,880	5,880	5,880	5,940	(1.98)	67	2M	12B
1402/08/28	6,300	6,030	6,300	6,060	(2.42)	129	3M	18B
1402/08/27	6,360	6,120	6,440	6,210	(1.43)	211	4M	27B
1402/08/24	6,200	6,200	6,570	6,300	(1.41)	763	20M	127B
1402/08/23	6,300	6,300	6,300	6,390	(1.54)	52	2M	10B
1402/08/22	6,400	6,400	6,400	6,490	(1.52)	56	2M	10B
1402/08/21	6,900	6,550	6,900	6,590	(2.37)	308	7M	48B
1402/08/20	6,770	6,640	6,770	6,750	2.58	601	13M	85B
1402/08/17	6,590	6,400	6,590	6,580	2.81	571	13M	83B
1402/08/16	6,400	6,280	6,400	6,400	2.89	560	20M	125B
1402/08/15	6,220	6,140	6,220	6,220	2.98	532	14M	86B
1402/08/14	6,050	5,900	6,070	6,040	2.37	278	5M	33B
1402/08/13	5,920	5,770	5,920	5,900	2.61	374	10M	60B
1402/08/10	5,860	5,650	5,870	5,750	(1.2)	395	8M	45B
1402/08/09	5,850	5,510	5,850	5,820	2.46	371	12M	71B
1402/08/08	5,780	5,780	5,780	5,680	1.07	52	1M	8B
1402/08/07	5,490	5,490	5,810	5,620	(0.53)	799	22M	124B
1402/08/06	5,740	5,520	5,740	5,650	(0.7)	357	16M	93B
1402/08/03	5,820	5,820	5,820	5,690	0.53	39	607K	4B
1402/08/02	5,670	5,670	5,670	5,660	2.72	91	3M	20B
1402/08/01	5,600	5,600	5,600	5,510	1.29	58	2M	10B
1402/07/30	5,520	5,520	5,520	5,440	1.49	50	2M	11B
1402/07/29	5,380	5,380	5,380	5,360	2.58	76	3M	18B
1402/07/26	5,261	5,261	5,261	5,225	2.29	67	3M	17B
1402/07/25	5,199	5,199	5,199	5,108	1.19	41	2M	9B
1402/07/24	5,145	5,145	5,145	5,048	1.04	47	1M	7B
1402/07/23	5,050	5,050	5,050	4,996	1.90	64	3M	13B
1402/07/22	4,991	4,991	4,991	4,903	1.18	43	2M	8B
1402/07/19	4,986	4,986	4,986	4,846	0.10	50	2M	8B
1402/07/18	4,964	4,964	4,964	4,841	0.44	172	6M	32B
1402/07/17	4,956	4,863	4,956	4,820	0.17	169	3M	15B
1402/07/16	4,935	4,745	4,935	4,812	0.42	359	8M	38B
1402/07/15	4,923	4,923	4,923	4,792	0.25	110	4M	18B
1402/07/12	4,915	4,915	4,915	4,780	0.17	90	3M	12B
1402/07/10	4,900	4,735	4,900	4,772	0.29	221	5M	24B
1402/07/09	4,887	4,880	4,887	4,758	0.27	185	4M	19B
1402/07/08	4,594	4,594	4,878	4,745	0.19	307	8M	40B
1402/07/05	4,602	4,602	4,620	4,736	(0.17)	76	2M	11B
1402/07/04	4,616	4,616	4,618	4,744	(0.29)	160	4M	20B
1402/07/03	4,628	4,628	4,710	4,758	(0.27)	126	4M	19B
1402/07/01	4,650	4,649	4,656	4,771	(0.44)	150	6M	30B
1402/06/29	4,666	4,656	4,700	4,792	(0.17)	84	2M	11B
1402/06/28	4,667	4,666	4,737	4,800	(0.21)	113	3M	15B
1402/06/27	4,674	4,673	4,739	4,810	(0.15)	85	2M	10B
1402/06/26	4,684	4,684	4,800	4,817	(0.23)	125	4M	17B
1402/06/22	4,689	4,689	4,784	4,828	(0.12)	84	2M	8B
1402/06/21	4,705	4,705	4,768	4,834	(0.33)	158	5M	23B
1402/06/20	4,717	4,717	4,857	4,850	(0.25)	161	4M	18B
1402/06/19	4,740	4,740	4,910	4,862	(0.49)	297	8M	37B
1402/06/18	4,747	4,747	4,747	4,886	(0.14)	114	2M	10B
1402/06/14	5,047	4,753	5,047	4,893	(0.14)	444	11M	54B
1402/06/13	4,765	4,765	5,059	4,900	(0.24)	405	15M	72B
1402/06/12	4,768	4,768	4,768	4,912	(0.06)	27	1M	5B
1402/06/11	4,773	4,773	4,773	4,915	(0.1)	32	1M	7B
1402/06/08	4,780	4,780	4,780	4,920	0.0	21	708K	3B
1402/06/07	4,790	4,790	4,790	4,920	(0.2)	42	2M	8B
1402/06/06	4,930	4,930	4,930	4,930	(4.83)	44	2M	8B
1402/06/05	5,030	5,030	5,030	5,180	0.0	29	1M	6B
1402/06/04	5,030	5,030	5,030	5,180	0.0	37	1M	6B
1402/06/01	5,030	5,030	5,030	5,180	0.0	47	1M	6B
1402/05/31	5,030	5,030	5,030	5,180	0.0	29	1M	6B
1402/05/30	5,030	5,030	5,030	5,180	0.0	31	1M	6B
1402/05/29	5,180	5,180	5,180	5,180	(4.95)	32	1M	7B
1402/05/28	5,290	5,290	5,290	5,450	0.0	30	1M	6B
1402/05/25	5,300	5,300	5,300	5,450	(0.18)	39	1M	8B
1402/05/24	5,300	5,300	5,300	5,460	0.0	32	1M	7B
1402/05/23	5,300	5,300	5,300	5,460	0.0	31	1M	7B
1402/05/22	5,310	5,310	5,310	5,460	(0.18)	34	1M	8B
1402/05/21	5,470	5,470	5,470	5,470	(4.87)	41	1M	7B
1402/05/18	5,590	5,590	5,590	5,750	(0.17)	65	2M	13B
1402/05/17	5,600	5,600	5,600	5,760	(0.17)	40	1M	7B
1402/05/16	5,610	5,610	5,610	5,770	(0.17)	34	1M	7B
1402/05/15	5,620	5,620	5,620	5,780	(0.17)	31	1M	7B
1402/05/14	5,630	5,630	5,630	5,790	(0.17)	42	2M	9B
1402/05/10	5,800	5,800	5,800	5,800	(4.92)	37	1M	8B
1402/05/09	5,930	5,930	5,930	6,100	(0.16)	40	1M	8B
1402/05/08	5,940	5,940	5,940	6,110	(0.16)	33	1M	7B
1402/05/07	5,950	5,950	5,950	6,120	(0.16)	33	1M	8B
1402/05/04	5,960	5,960	5,960	6,130	(0.16)	31	1M	7B
1402/05/03	5,970	5,970	5,970	6,140	(0.16)	59	2M	14B
1402/05/02	6,040	6,040	6,040	6,150	(1.13)	342	17M	100B
1402/05/01	6,220	6,220	6,220	6,220	(4.89)	44	2M	10B
1402/04/31	6,360	6,360	6,360	6,540	(0.15)	41	1M	9B
1402/04/28	6,370	6,370	6,370	6,550	(0.15)	39	1M	8B
1402/04/27	6,470	6,470	6,470	6,560	(1.65)	42	2M	10B
1402/04/26	6,560	6,560	6,560	6,670	(1.33)	37	1M	9B
1402/04/25	6,710	6,710	6,710	6,760	(2.17)	60	2M	15B
1402/04/24	6,910	6,910	6,950	6,910	(2.95)	731	25M	175B
1402/04/21	7,120	7,120	7,120	7,120	(2.86)	349	10M	72B
1402/04/20	7,360	7,360	7,360	7,330	2.52	126	3M	19B
1402/04/19	7,150	7,150	7,150	7,150	2.88	197	6M	42B
1402/04/18	6,950	6,950	6,950	6,950	2.96	161	4M	27B
1402/04/17	6,760	6,650	6,760	6,750	2.74	501	11M	75B
1402/04/14	6,570	6,400	6,570	6,570	2.98	412	8M	53B
1402/04/13	6,390	6,200	6,390	6,380	2.74	519	11M	68B
1402/04/12	6,250	6,000	6,250	6,210	2.31	614	12M	73B
1402/04/11	6,180	5,890	6,250	6,070	0.0	1,287	22M	135B
1402/04/10	6,070	6,050	6,070	6,070	2.88	356	12M	71B
1402/04/07	5,980	5,980	5,980	5,900	1.55	95	2M	12B
1402/04/06	5,810	5,810	5,810	5,810	2.83	116	4M	23B
1402/04/05	5,650	5,650	5,650	5,650	2.91	186	6M	31B
1402/04/04	5,500	5,400	5,500	5,490	2.81	406	10M	53B
1402/04/03	5,340	5,250	5,340	5,340	2.89	332	9M	48B
1402/03/31	5,216	5,089	5,216	5,190	2.47	354	10M	49B
1402/03/30	5,089	4,801	5,089	5,065	2.51	377	8M	41B
1402/03/29	5,038	4,746	5,038	4,941	1.00	1,351	43M	212B
1402/03/28	4,892	4,892	4,892	4,892	2.99	159	6M	30B
1402/03/27	4,750	4,750	4,750	4,750	2.99	157	7M	33B
1402/03/24	4,675	4,675	4,675	4,612	1.61	74	3M	12B
1402/03/23	4,619	4,619	4,619	4,539	1.20	70	2M	9B
1402/03/22	4,485	4,485	4,485	4,485	2.99	152	7M	30B
1402/03/21	4,367	4,367	4,367	4,355	2.71	142	4M	19B
1402/03/20	4,304	4,054	4,304	4,240	1.46	543	17M	72B
1402/03/17	4,225	4,225	4,225	4,179	1.88	83	3M	13B
1402/03/16	4,183	4,183	4,183	4,102	0.98	54	2M	7B
1402/03/13	4,145	4,145	4,145	4,062	0.92	53	2M	6B
1402/03/10	4,102	4,102	4,102	4,025	1.05	61	2M	8B
1402/03/09	4,067	4,067	4,067	3,983	0.86	41	2M	6B
1402/03/08	4,039	4,039	4,039	3,949	0.69	52	1M	5B
1402/03/07	3,965	3,965	3,965	3,922	1.87	103	3M	13B
1402/03/06	3,923	3,923	3,923	3,850	1.08	80	2M	7B
1402/03/03	3,853	3,801	3,853	3,809	1.82	136	4M	14B
1402/03/02	3,788	3,692	3,788	3,741	1.71	182	4M	16B
1402/03/01	3,692	3,692	3,692	3,678	2.59	171	5M	19B
1402/02/31	3,592	3,542	3,594	3,585	2.72	234	7M	27B
1402/02/30	3,361	3,360	3,542	3,490	1.48	331	14M	51B
1402/02/27	3,565	3,360	3,565	3,439	(0.69)	110	5M	16B
1402/02/25	3,463	3,462	3,463	3,463	2.97	166	11M	37B
1402/02/24	3,401	3,401	3,401	3,363	1.85	80	4M	13B
1402/02/23	3,338	3,338	3,338	3,302	1.88	117	4M	13B
1402/02/20	3,241	3,230	3,241	3,241	2.99	240	8M	27B
1402/02/19	3,053	3,053	3,241	3,147	0.0	163	5M	17B
1402/02/18	3,299	3,110	3,299	3,147	(1.84)	268	9M	28B
1402/02/17	3,226	3,042	3,226	3,206	2.33	599	27M	88B
1402/02/16	3,210	3,210	3,210	3,133	0.51	31	1M	4B
1402/02/13	3,184	3,184	3,184	3,117	0.81	40	2M	6B
1402/02/12	3,118	3,118	3,118	3,092	2.11	92	5M	15B
1402/02/11	3,087	3,087	3,087	3,028	1.00	59	2M	7B
1402/02/10	3,081	3,081	3,081	2,998	0.20	24	475K	1B
1402/02/09	3,041	3,041	3,041	2,992	1.32	64	3M	9B
1402/02/06	2,981	2,981	2,981	2,953	2.00	112	5M	14B
1402/02/05	2,937	2,937	2,937	2,895	1.51	66	4M	11B
1402/02/04	2,872	2,872	2,872	2,852	2.26	102	5M	16B
1402/01/30	2,829	2,829	2,829	2,789	1.53	76	4M	11B
1402/01/29	2,771	2,771	2,771	2,747	2.08	88	5M	15B
1402/01/28	2,765	2,765	2,765	2,691	0.22	14	585K	2B
1402/01/27	2,744	2,744	2,744	2,685	0.75	51	2M	5B
1402/01/26	2,724	2,724	2,724	2,665	0.76	47	2M	5B
1402/01/22	2,714	2,714	2,714	2,645	0.38	37	1M	3B
1402/01/21	2,635	2,635	2,635	2,635	2.97	238	11M	30B
1402/01/20	2,587	2,587	2,587	2,559	1.87	121	5M	13B
1402/01/19	2,534	2,388	2,534	2,512	2.07	351	13M	32B
1402/01/16	2,524	2,524	2,524	2,461	0.41	47	1M	3B
1402/01/15	2,466	2,440	2,467	2,451	2.30	159	7M	17B
1402/01/14	2,431	2,291	2,431	2,396	1.48	179	6M	15B
1402/01/09	2,428	2,428	2,428	2,361	0.13	18	399K	968M
1402/01/08	2,406	2,337	2,406	2,358	0.94	115	3M	7B
1402/01/07	2,391	2,380	2,391	2,336	0.60	55	2M	4B
1402/01/06	2,386	2,370	2,386	2,322	0.22	18	640K	2B
1402/01/05	2,377	2,377	2,377	2,317	0.39	36	1M	3B
1401/12/28	2,354	2,248	2,356	2,308	0.87	101	3M	8B
1401/12/27	2,315	2,280	2,315	2,288	1.78	154	5M	12B
1401/12/24	2,294	2,294	2,294	2,248	0.90	91	3M	7B
1401/12/23	2,283	2,283	2,283	2,228	0.50	64	2M	4B
1401/12/22	2,245	2,240	2,246	2,217	1.65	176	5M	12B
1401/12/21	2,110	2,110	2,209	2,181	1.68	305	8M	19B
1401/12/20	2,146	2,125	2,146	2,145	2.93	209	10M	22B
1401/12/16	2,125	2,125	2,125	2,084	0.97	76	3M	7B
1401/12/15	2,103	2,103	2,103	2,064	1.08	92	4M	8B
1401/12/14	2,041	2,033	2,042	2,042	2.98	261	13M	26B
1401/12/13	1,928	1,928	2,002	1,983	2.01	181	8M	15B
1401/12/10	1,960	1,935	1,975	1,944	0.15	113	4M	8B
1401/12/09	1,885	1,885	1,990	1,941	0.21	93	2M	4B
1401/12/08	1,890	1,886	1,970	1,937	(0.15)	95	3M	6B
1401/12/07	1,896	1,896	1,992	1,940	(0.51)	71	3M	5B
1401/12/06	1,961	1,954	1,994	1,950	0.72	78	3M	6B
1401/12/03	1,900	1,890	1,980	1,936	0.68	94	3M	6B
1401/12/02	1,888	1,884	1,957	1,923	1.21	202	10M	20B
1401/12/01	1,847	1,847	1,926	1,900	0.0	79	4M	8B
1401/11/30	1,891	1,854	1,891	1,900	(0.58)	44	2M	4B
1401/11/26	1,964	1,886	1,966	1,911	0.10	17	658K	1B
1401/11/25	1,862	1,861	1,870	1,909	(0.47)	51	2M	3B
1401/11/24	1,863	1,863	1,895	1,918	(0.1)	21	488K	917M
1401/11/23	1,950	1,870	1,950	1,920	(0.26)	39	2M	3B
1401/11/19	1,922	1,911	1,978	1,925	0.16	29	867K	2B
1401/11/18	1,868	1,868	1,969	1,922	0.52	50	2M	4B
1401/11/17	1,868	1,868	1,899	1,912	(0.68)	56	3M	5B
1401/11/16	1,899	1,898	1,899	1,925	(1.58)	82	5M	10B
1401/11/12	1,900	1,894	2,010	1,956	0.20	74	3M	5B
1401/11/11	1,920	1,920	1,964	1,952	(1.36)	81	5M	9B
1401/11/10	1,960	1,960	1,980	1,979	(2.03)	110	7M	13B
1401/11/09	2,007	2,007	2,008	2,020	(2.37)	123	8M	15B
1401/11/08	2,043	2,027	2,105	2,069	(0.96)	76	4M	8B
1401/11/05	2,100	2,045	2,100	2,089	(0.9)	92	3M	6B
1401/11/04	2,144	2,100	2,145	2,108	(2.59)	211	5M	11B
1401/11/03	2,228	2,112	2,228	2,164	0.0	113	3M	5B
1401/10/26	2,204	2,170	2,204	2,204	2.99	171	8M	18B
1401/10/24	2,129	2,107	2,140	2,140	2.98	423	28M	60B
1401/10/21	2,097	2,030	2,101	2,078	(0.29)	129	3M	6B
1401/10/20	2,041	2,041	2,130	2,084	(0.48)	143	4M	9B
1401/10/19	2,170	2,083	2,180	2,094	(2.47)	225	10M	20B
1401/10/18	2,100	2,092	2,175	2,147	1.66	210	7M	14B
1401/10/17	2,107	2,102	2,153	2,112	1.00	85	3M	6B
1401/10/14	2,055	2,055	2,107	2,091	(0.05)	96	2M	5B
1401/10/13	2,051	2,035	2,106	2,092	2.30	162	7M	14B
1401/10/12	2,001	2,001	2,085	2,045	0.99	91	2M	5B
1401/10/11	2,025	2,023	2,056	2,025	(2.88)	136	5M	11B
1401/10/10	2,050	2,030	2,135	2,085	(0.33)	98	2M	5B
1401/10/07	2,178	2,055	2,178	2,092	(1.09)	218	5M	9B
1401/10/05	2,113	2,070	2,118	2,115	2.82	192	6M	12B
1401/10/04	2,040	1,960	2,069	2,057	2.39	153	5M	11B
1401/10/03	1,984	1,955	2,040	2,009	0.30	96	2M	5B
1401/09/30	1,949	1,949	2,049	2,003	(0.3)	74	1M	3B
1401/09/29	1,960	1,955	1,975	2,009	(0.3)	47	564K	1B
1401/09/28	2,001	1,975	2,031	2,015	(0.3)	75	2M	3B
1401/09/27	2,050	1,991	2,050	2,021	0.50	135	3M	6B
1401/09/26	2,021	2,000	2,021	2,011	2.45	147	4M	9B
1401/09/23	1,997	1,997	1,997	1,963	1.24	58	2M	4B
1401/09/22	1,978	1,978	1,978	1,939	0.94	41	2M	3B
1401/09/21	1,861	1,861	1,924	1,921	2.84	129	8M	15B
1401/09/20	1,869	1,835	1,887	1,868	(0.11)	58	1M	2B
1401/09/19	1,899	1,832	1,900	1,870	(0.95)	72	2M	4B
1401/09/16	1,901	1,862	1,920	1,888	(1.15)	149	5M	10B
1401/09/15	1,966	1,862	1,966	1,910	(0.21)	246	6M	12B
1401/09/14	1,900	1,860	1,917	1,914	2.79	414	21M	40B
1401/09/13	1,862	1,827	1,862	1,862	2.99	174	9M	16B
1401/09/12	1,841	1,840	1,841	1,808	1.12	60	2M	4B
1401/09/09	1,788	1,788	1,788	1,788	3.00	111	7M	13B
1401/09/08	1,764	1,764	1,777	1,736	0.58	33	1M	2B
1401/09/07	1,693	1,692	1,745	1,726	1.83	144	4M	7B
1401/09/06	1,703	1,700	1,730	1,695	0.89	67	2M	3B
1401/09/05	1,674	1,674	1,709	1,680	1.20	125	3M	5B
1401/09/02	1,646	1,634	1,698	1,660	0.06	141	2M	4B
1401/09/01	1,640	1,628	1,670	1,659	(0.06)	52	654K	1B
1401/08/30	1,640	1,640	1,683	1,660	0.0	64	2M	3B
1401/08/29	1,642	1,642	1,702	1,660	0.36	90	1M	2B
1401/08/28	1,650	1,650	1,678	1,654	1.47	110	3M	5B
1401/08/25	1,654	1,626	1,664	1,630	0.25	41	826K	1B
1401/08/24	1,611	1,610	1,662	1,626	0.62	76	2M	3B
1401/08/23	1,630	1,615	1,659	1,616	0.25	38	823K	1B
1401/08/22	1,610	1,600	1,656	1,612	0.12	46	585K	955M
1401/08/21	1,611	1,611	1,640	1,610	1.07	132	2M	4B
1401/08/18	1,573	1,567	1,620	1,593	(0.13)	87	2M	3B
1401/08/17	1,626	1,562	1,632	1,595	(0.93)	133	4M	6B
1401/08/16	1,600	1,600	1,640	1,610	1.07	66	2M	4B
1401/08/15	1,590	1,590	1,602	1,593	0.0	28	368K	586M
1401/08/14	1,575	1,572	1,606	1,593	(0.06)	50	814K	1B
1401/08/11	1,601	1,575	1,601	1,594	0.0	17	115K	182M
1401/08/10	1,575	1,569	1,600	1,594	(0.06)	32	592K	935M
1401/08/09	1,606	1,570	1,611	1,595	0.0	25	570K	910M
1401/08/08	1,585	1,558	1,585	1,595	(0.68)	45	2M	2B
1401/08/07	1,600	1,573	1,600	1,606	(0.93)	67	2M	4B
1401/08/04	1,617	1,586	1,632	1,621	(0.8)	69	2M	3B
1401/08/03	1,637	1,601	1,640	1,634	(0.06)	36	592K	962M
1401/08/02	1,666	1,636	1,666	1,635	0.12	40	446K	738M
1401/08/01	1,642	1,620	1,667	1,633	0.18	51	695K	1B
1401/07/30	1,601	1,601	1,653	1,630	0.25	46	2M	3B
1401/07/27	1,601	1,600	1,651	1,626	0.06	61	2M	4B
1401/07/26	1,640	1,622	1,640	1,625	0.06	29	816K	1B
1401/07/25	1,624	1,624	1,655	1,624	0.06	19	229K	378M
1401/07/24	1,615	1,615	1,641	1,623	0.25	44	2M	3B
1401/07/23	1,615	1,575	1,648	1,619	(0.25)	74	2M	3B
1401/07/20	1,612	1,596	1,631	1,623	(0.43)	82	2M	3B
1401/07/19	1,601	1,600	1,670	1,630	(0.37)	74	3M	5B
1401/07/18	1,621	1,595	1,630	1,636	(0.49)	58	1M	2B
1401/07/17	1,650	1,628	1,659	1,644	(2.03)	89	4M	7B
1401/07/16	1,708	1,643	1,712	1,678	(0.89)	82	3M	4B
1401/07/12	1,710	1,646	1,734	1,693	(0.18)	50	1M	2B
1401/07/11	1,660	1,660	1,713	1,696	0.0	37	817K	1B
1401/07/10	1,694	1,694	1,790	1,696	(2.86)	148	6M	10B
1401/07/09	1,736	1,736	1,736	1,746	(2.4)	97	5M	8B
1401/07/06	1,766	1,766	1,799	1,789	(1.7)	100	3M	5B
1401/07/04	1,790	1,790	1,790	1,820	(1.36)	71	2M	4B
1401/07/02	1,802	1,802	1,802	1,845	(0.65)	38	1M	2B
1401/06/30	1,891	1,833	1,891	1,857	(1.69)	117	3M	6B
1401/06/29	1,910	1,853	1,966	1,889	(1.1)	204	5M	9B
1401/06/28	1,882	1,846	1,918	1,910	2.52	452	16M	31B
1401/06/27	1,871	1,814	1,871	1,863	2.53	348	11M	21B
1401/06/23	1,790	1,790	1,900	1,817	(1.52)	147	7M	12B
1401/06/22	1,813	1,813	1,837	1,845	(1.28)	74	2M	4B
1401/06/21	1,864	1,791	1,881	1,869	2.30	602	24M	44B
1401/06/20	1,827	1,799	1,827	1,827	2.99	343	23M	42B
1401/06/19	1,774	1,765	1,774	1,774	2.96	153	7M	13B
1401/06/16	1,764	1,764	1,764	1,723	0.58	33	1M	2B
1401/06/15	1,755	1,755	1,755	1,713	0.53	22	1M	2B
1401/06/14	1,741	1,741	1,741	1,704	0.77	76	2M	3B
1401/06/13	1,726	1,726	1,726	1,691	0.89	101	2M	3B
1401/06/12	1,671	1,667	1,711	1,676	0.84	90	2M	4B
1401/06/09	1,679	1,655	1,704	1,662	0.18	35	732K	1B
1401/06/08	1,662	1,652	1,681	1,659	0.12	29	1M	2B
1401/06/07	1,661	1,661	1,675	1,657	0.0	36	436K	724M
1401/06/06	1,645	1,643	1,682	1,657	0.12	50	2M	3B
1401/06/05	1,625	1,625	1,696	1,655	0.49	97	2M	3B
1401/06/02	1,623	1,623	1,669	1,647	0.49	90	3M	4B
1401/06/01	1,606	1,606	1,645	1,639	(0.12)	38	928K	2B
1401/05/31	1,684	1,611	1,684	1,641	(0.06)	20	309K	502M
1401/05/30	1,661	1,603	1,661	1,642	(0.61)	60	2M	2B
1401/05/29	1,670	1,632	1,680	1,652	0.0	31	499K	822M
1401/05/26	1,645	1,645	1,677	1,652	0.06	33	351K	584M
1401/05/25	1,637	1,637	1,697	1,651	0.06	29	704K	1B
1401/05/24	1,640	1,635	1,670	1,650	0.0	12	246K	407M
1401/05/23	1,647	1,635	1,647	1,650	(0.06)	22	424K	695M
1401/05/22	1,667	1,640	1,678	1,651	0.06	51	793K	1B
1401/05/19	1,690	1,665	1,691	1,650	0.49	67	1M	2B
1401/05/18	1,681	1,639	1,684	1,642	0.43	72	1M	2B
1401/05/15	1,649	1,630	1,661	1,635	0.12	43	1M	2B
1401/05/12	1,592	1,591	1,640	1,633	(0.06)	31	452K	732M
1401/05/11	1,641	1,592	1,641	1,634	(0.43)	49	1M	2B
1401/05/10	1,630	1,610	1,647	1,641	(0.06)	31	383K	621M
1401/05/09	1,600	1,600	1,684	1,642	0.43	120	3M	5B
1401/05/08	1,626	1,595	1,627	1,635	(0.55)	85	2M	3B
1401/05/05	1,650	1,603	1,649	1,644	(0.24)	46	720K	1B
1401/05/04	1,620	1,614	1,650	1,648	(0.24)	39	843K	1B
1401/05/03	1,644	1,612	1,658	1,652	(0.54)	83	2M	3B
1401/05/02	1,632	1,615	1,669	1,661	(0.18)	52	728K	1B
1401/05/01	1,642	1,623	1,716	1,664	(0.54)	73	1M	2B
1401/04/29	1,636	1,635	1,650	1,673	(0.71)	75	1M	2B
1401/04/28	1,651	1,647	1,670	1,685	(0.71)	74	1M	2B
1401/04/26	1,662	1,658	1,690	1,697	(0.7)	83	1M	2B
1401/04/25	1,677	1,670	1,700	1,709	0.0	5	33K	56M
1401/04/20	1,680	1,680	1,712	1,709	(1.27)	144	3M	4B
1401/04/18	1,790	1,701	1,790	1,731	(1.25)	226	4M	6B
1401/04/15	1,700	1,685	1,756	1,753	2.82	299	7M	12B
1401/04/14	1,670	1,670	1,750	1,705	(0.18)	88	1M	2B
1401/04/13	1,693	1,661	1,693	1,708	(0.23)	62	637K	1B
1401/04/12	1,675	1,671	1,699	1,712	(0.58)	76	1M	2B
1401/04/11	1,704	1,685	1,704	1,722	(0.86)	68	2M	3B
1401/04/08	1,707	1,690	1,720	1,737	(0.29)	46	612K	1B
1401/04/07	1,701	1,698	1,727	1,742	(0.46)	85	916K	2B
1401/04/06	1,756	1,723	1,756	1,750	(1.46)	91	3M	5B
1401/04/05	1,746	1,745	1,770	1,776	(1.22)	78	2M	4B
1401/04/04	1,774	1,769	1,803	1,798	(1.37)	106	3M	5B
1401/04/01	1,809	1,775	1,811	1,823	(0.27)	55	712K	1B
1401/03/31	1,790	1,780	1,800	1,828	(0.27)	58	530K	948M
1401/03/30	1,786	1,786	1,832	1,833	(0.33)	61	1M	2B
1401/03/29	1,830	1,793	1,841	1,839	(0.49)	109	1M	2B
1401/03/28	1,820	1,816	1,840	1,848	(1.28)	127	2M	4B
1401/03/25	1,840	1,822	1,856	1,872	(0.27)	80	589K	1B
1401/03/24	1,872	1,848	1,886	1,877	(1.47)	183	3M	5B
1401/03/23	1,925	1,870	1,952	1,905	(0.63)	244	3M	6B
1401/03/22	1,914	1,914	1,996	1,917	(2.84)	238	6M	11B
1401/03/21	1,940	1,939	1,940	1,973	(1.25)	99	2M	4B
1401/03/18	2,026	1,994	2,030	1,998	(2.77)	277	5M	10B
1401/03/17	2,107	1,985	2,107	2,055	0.44	311	5M	9B
1401/03/16	1,970	1,962	2,082	2,046	1.19	351	6M	12B
1401/03/11	1,982	1,979	2,017	2,022	(0.88)	173	1M	3B
1401/03/10	2,030	2,030	2,070	2,040	(2.49)	274	4M	8B
1401/03/09	2,060	2,060	2,100	2,092	(1.46)	129	2M	5B
1401/03/08	2,151	2,087	2,151	2,123	(1.3)	113	2M	5B
1401/03/07	2,151	2,151	2,151	2,151	2.97	145	5M	11B
1401/03/04	2,073	2,073	2,183	2,089	(2.25)	294	5M	10B
1401/03/03	2,092	2,092	2,092	2,137	(0.88)	40	1M	3B
1401/03/02	2,113	2,113	2,146	2,156	(1.01)	64	2M	3B
1401/03/01	2,146	2,146	2,170	2,178	(1.54)	161	2M	5B
1401/02/31	2,180	2,172	2,180	2,212	(1.21)	97	2M	4B
1401/02/28	2,338	2,206	2,338	2,239	(1.54)	296	4M	10B
1401/02/27	2,276	2,250	2,276	2,274	2.90	282	7M	15B
1401/02/26	2,210	2,181	2,210	2,210	2.98	267	5M	11B
1401/02/25	2,146	2,114	2,146	2,146	2.98	141	5M	11B
1401/02/24	2,114	2,114	2,114	2,084	1.51	42	3M	5B
1401/02/21	2,096	2,096	2,096	2,053	0.88	28	1M	3B
1401/02/20	2,070	2,070	2,070	2,035	1.24	34	2M	4B
1401/02/19	2,056	2,056	2,056	2,010	0.65	19	1M	2B
1401/02/18	2,043	2,043	2,043	1,997	0.66	19	1M	2B
1401/02/17	2,036	2,036	2,036	1,984	0.35	19	638K	1B
1401/02/12	2,023	2,023	2,023	1,977	0.61	23	1M	2B
1401/02/11	2,011	2,011	2,011	1,965	0.61	40	1M	2B
1401/02/10	2,000	2,000	2,000	1,953	0.57	21	1M	2B
1401/01/30	4,723	4,670	4,869	4,855	2.69	211	4M	21B
1401/01/29	4,700	4,651	4,825	4,728	0.30	133	2M	7B
1401/01/28	4,834	4,561	4,836	4,714	0.36	232	3M	13B
1401/01/27	4,685	4,620	4,708	4,697	2.76	166	2M	10B
1401/01/24	4,485	4,398	4,668	4,571	0.84	308	4M	19B
1401/01/23	4,790	4,513	4,790	4,533	(2.56)	228	3M	13B
1401/01/22	4,665	4,560	4,665	4,652	2.69	222	3M	15B
1401/01/21	4,590	4,590	4,590	4,530	1.64	104	1M	6B
1401/01/20	4,500	4,240	4,502	4,457	1.97	193	3M	14B
1401/01/17	4,370	4,370	4,419	4,371	1.86	158	1M	7B
1401/01/16	4,231	4,190	4,343	4,291	1.75	137	2M	7B
1401/01/15	4,260	4,230	4,320	4,217	0.31	54	632K	3B
1401/01/14	4,150	4,112	4,289	4,204	0.24	94	1M	4B
1401/01/10	4,119	4,119	4,282	4,194	0.87	144	848K	4B
1401/01/09	4,045	4,045	4,195	4,158	(0.19)	72	813K	3B
1401/01/07	4,194	4,101	4,194	4,166	(1.44)	96	1M	5B
1401/01/06	4,291	4,115	4,291	4,227	(0.35)	76	911K	4B
1400/12/28	4,100	4,100	4,314	4,242	3.24	197	3M	11B
1400/12/25	4,116	4,050	4,116	4,109	2.80	196	5M	19B
1400/12/24	4,054	4,054	4,054	3,997	1.55	71	1M	5B
1400/12/23	3,875	3,827	3,945	3,936	2.74	101	3M	11B
1400/12/22	3,810	3,810	3,880	3,831	0.37	67	915K	4B
1400/12/21	3,761	3,720	3,812	3,817	(0.21)	39	351K	1B
1400/12/18	3,769	3,769	3,875	3,825	(0.05)	46	212K	807M
1400/12/17	3,815	3,815	3,892	3,827	0.10	40	258K	997M
1400/12/16	3,810	3,810	3,928	3,823	0.21	39	415K	2B
1400/12/15	3,820	3,752	3,820	3,815	(0.26)	44	488K	2B
1400/12/14	3,782	3,750	3,820	3,825	(0.23)	48	318K	1B
1400/12/11	3,939	3,800	3,939	3,834	(0.03)	33	162K	619M
1400/12/09	3,774	3,774	3,820	3,835	0.0	17	37K	142M
1400/12/08	3,768	3,751	3,800	3,835	(0.08)	26	116K	438M
1400/12/07	3,805	3,766	3,806	3,838	(0.21)	36	299K	1B
1400/12/04	3,802	3,802	3,870	3,846	(0.08)	55	355K	1B
1400/12/03	3,900	3,823	3,900	3,849	(2.33)	119	2M	8B
1400/12/02	4,033	3,828	4,033	3,941	0.64	133	886K	4B
1400/12/01	3,772	3,768	3,949	3,916	2.14	81	2M	10B
1400/11/30	3,910	3,765	3,910	3,834	(0.34)	52	768K	3B
1400/11/27	3,936	3,864	3,936	3,847	0.65	50	681K	3B
1400/11/25	3,830	3,801	3,910	3,822	0.10	44	350K	1B
1400/11/24	3,760	3,760	3,900	3,818	0.77	104	1M	4B
1400/11/23	3,840	3,726	3,840	3,789	(0.11)	63	882K	3B
1400/11/20	3,765	3,765	3,810	3,793	0.03	51	324K	1B
1400/11/19	3,750	3,726	3,820	3,792	(0.05)	33	224K	846M
1400/11/18	3,750	3,723	3,780	3,794	(0.11)	43	198K	743M
1400/11/17	3,820	3,733	3,820	3,798	(0.11)	56	729K	3B
1400/11/16	3,825	3,822	3,870	3,802	0.13	64	367K	1B
1400/11/13	3,820	3,751	3,840	3,797	0.05	70	613K	2B
1400/11/12	3,750	3,750	3,898	3,795	0.08	73	610K	2B
1400/11/11	3,792	3,789	3,850	3,792	(2.92)	134	4M	17B
1400/11/10	3,920	3,875	3,940	3,906	(2.2)	97	2M	7B
1400/11/09	3,922	3,885	3,990	3,994	(0.22)	67	259K	1B
1400/11/06	3,922	3,922	4,163	4,003	(0.99)	79	892K	4B
1400/11/05	3,947	3,947	3,948	4,043	(0.64)	28	524K	2B
1400/10/27	4,215	4,127	4,260	4,189	(1.5)	121	1M	6B
1400/10/26	4,240	4,159	4,240	4,253	(0.56)	40	527K	2B
1400/10/25	4,215	4,203	4,300	4,277	(1.27)	58	1M	4B
1400/10/22	4,268	4,242	4,340	4,332	(0.53)	90	570K	2B
1400/10/21	4,417	4,320	4,417	4,355	1.54	187	1M	6B
1400/10/20	4,104	4,104	4,340	4,289	1.78	120	2M	8B
1400/10/19	4,201	4,189	4,274	4,214	(2.41)	82	2M	8B
1400/10/18	4,222	4,222	4,330	4,318	(0.12)	56	224K	955M
1400/10/15	4,250	4,220	4,329	4,323	(0.57)	62	527K	2B
1400/10/14	4,242	4,234	4,320	4,348	(0.32)	60	294K	1B
1400/10/13	4,330	4,251	4,369	4,362	(0.21)	68	253K	1B
1400/10/12	4,274	4,261	4,350	4,371	(0.43)	61	406K	2B
1400/10/11	4,283	4,270	4,350	4,390	(0.2)	67	210K	901M
1400/10/08	4,333	4,304	4,460	4,399	(0.29)	75	596K	3B
1400/10/07	4,336	4,331	4,430	4,412	(1.16)	142	1M	5B
1400/10/06	4,446	4,411	4,500	4,464	(1.83)	201	2M	7B
1400/10/05	4,530	4,444	4,575	4,547	(0.63)	154	1M	5B
1400/10/04	4,579	4,502	4,583	4,576	2.83	391	5M	21B
1400/10/01	4,416	4,416	4,599	4,450	(2.24)	858	12M	54B
1400/09/30	4,552	4,552	4,552	4,552	(2.98)	115	5M	24B
1400/09/29	4,799	4,521	4,799	4,692	0.69	300	11M	53B
1400/09/28	4,670	4,670	4,670	4,660	4.77	83	2M	10B
1400/09/27	4,465	4,465	4,465	4,448	2.61	52	2M	9B
1400/09/24	4,399	4,399	4,399	4,335	1.50	37	1M	5B
1400/09/23	4,100	4,100	4,338	4,271	1.40	128	2M	8B
1400/09/22	4,110	4,107	4,150	4,212	(0.52)	57	405K	2B
1400/09/21	4,162	4,161	4,201	4,234	(3.33)	113	2M	6B
1400/09/20	4,326	4,326	4,326	4,380	(1.77)	31	1M	6B
1400/09/17	4,357	4,357	4,357	4,459	(0.71)	16	517K	2B
1400/09/16	4,402	4,401	4,430	4,491	(1.01)	33	736K	3B
1400/09/15	4,429	4,429	4,470	4,537	(0.61)	82	459K	2B
1400/09/14	4,631	4,493	4,631	4,565	(1.43)	108	1M	5B
1400/09/13	4,648	4,510	4,750	4,631	(0.37)	87	428K	2B
1400/09/10	4,613	4,550	4,699	4,648	(0.26)	106	458K	2B
1400/09/09	4,600	4,560	4,650	4,660	(0.26)	69	414K	2B
1400/09/08	4,656	4,550	4,790	4,672	0.34	165	2M	8B
1400/09/07	4,560	4,475	4,748	4,656	1.00	175	1M	7B
1400/09/06	4,534	4,520	4,600	4,610	(1.05)	91	762K	3B
1400/09/03	4,500	4,452	4,721	4,659	1.64	293	2M	9B
1400/09/02	4,610	4,563	4,650	4,584	(2.55)	231	2M	8B
1400/09/01	4,660	4,623	4,754	4,704	(1.28)	234	1M	7B
1400/08/30	4,721	4,693	4,780	4,765	(1.51)	180	1M	5B
1400/08/29	4,830	4,749	4,920	4,838	(1.16)	109	926K	4B
1400/08/26	4,954	4,712	4,960	4,895	1.64	352	2M	11B
1400/08/25	4,827	4,723	4,829	4,816	2.71	128	2M	9B
1400/08/24	4,689	4,500	4,774	4,689	1.17	316	3M	16B
1400/08/23	4,690	4,599	4,690	4,635	(2.24)	263	2M	8B
1400/08/22	4,753	4,736	4,820	4,741	(2.89)	284	3M	12B
1400/08/19	4,860	4,860	4,950	4,882	(4.56)	606	5M	25B
1400/08/18	5,102	5,102	5,170	5,115	(2.74)	178	2M	9B
1400/08/17	5,271	5,244	5,400	5,259	(2.72)	296	2M	13B
1400/08/16	5,352	5,351	5,650	5,406	(1.99)	203	2M	11B
1400/08/15	5,610	5,490	5,610	5,516	1.27	144	1M	6B
1400/08/12	5,324	5,324	5,610	5,447	(0.71)	189	1M	7B
1400/08/11	5,410	5,410	5,660	5,486	(1.63)	473	3M	17B
1400/08/10	5,530	5,513	5,798	5,577	(1.87)	490	3M	14B
1400/08/09	5,886	5,545	5,886	5,683	(0.58)	347	2M	12B
1400/08/08	5,848	5,508	5,848	5,716	0.67	1,140	10M	58B
1400/08/05	5,678	5,678	5,678	5,678	2.99	89	3M	15B
1400/08/04	5,298	5,298	5,624	5,513	0.95	150	3M	17B
1400/08/03	5,269	5,269	5,269	5,461	(1.53)	52	537K	3B
1400/08/01	5,508	5,508	5,560	5,546	(2.32)	89	1M	8B
1400/07/28	5,661	5,658	5,662	5,678	(2.64)	91	1M	8B
1400/07/27	5,821	5,821	6,083	5,832	(2.82)	179	3M	17B
1400/07/26	5,950	5,944	5,990	6,001	(2.06)	93	1M	7B
1400/07/25	6,200	6,094	6,283	6,127	(2.47)	129	2M	13B
1400/07/24	6,230	6,153	6,300	6,282	(0.27)	104	277K	2B
1400/07/21	6,180	6,172	6,270	6,299	(0.99)	84	519K	3B
1400/07/20	6,469	6,241	6,469	6,362	(1.12)	114	823K	5B
1400/07/19	6,250	6,211	6,592	6,434	0.53	169	1000K	6B
1400/07/18	6,280	6,257	6,350	6,400	(0.78)	77	407K	3B
1400/07/17	6,639	6,340	6,639	6,450	(0.42)	122	888K	6B
1400/07/14	6,340	6,340	6,665	6,477	(0.84)	169	971K	6B
1400/07/12	6,507	6,499	6,620	6,532	(2.49)	226	1M	8B
1400/07/11	6,665	6,628	6,665	6,699	(1.95)	133	927K	6B
1400/07/10	6,913	6,818	6,954	6,832	(2.79)	254	2M	10B
1400/07/07	7,111	6,875	7,135	7,028	(0.79)	162	643K	4B
1400/07/06	6,873	6,873	7,219	7,084	0.0	128	1M	9B
1400/07/04	7,260	6,907	7,260	7,084	(0.11)	87	313K	2B
1400/07/03	7,252	7,070	7,252	7,092	0.17	152	770K	5B
1400/06/31	7,210	6,993	7,350	7,080	(1.79)	287	2M	16B
1400/06/30	7,126	7,125	7,449	7,209	(1.85)	234	2M	16B
1400/06/28	7,250	7,248	7,648	7,345	(1.7)	208	2M	12B
1400/06/27	7,790	7,348	7,790	7,472	(1.36)	327	1M	11B
1400/06/24	7,440	7,370	7,681	7,575	1.57	377	2M	16B
1400/06/23	7,101	7,101	7,508	7,458	2.30	301	2M	15B
1400/06/22	7,000	6,972	7,402	7,290	1.43	616	3M	24B
1400/06/21	7,185	7,148	7,500	7,187	(2.47)	244	2M	12B
1400/06/20	7,377	7,215	7,589	7,369	(0.18)	252	1M	10B
1400/06/17	7,377	7,377	7,520	7,382	(2.93)	413	3M	19B
1400/06/16	7,834	7,599	7,834	7,605	(2.92)	240	2M	11B
1400/06/15	7,858	7,665	7,858	7,834	2.67	583	4M	33B
1400/06/14	7,597	7,461	7,648	7,630	2.75	259	2M	18B
1400/06/13	7,171	7,171	7,597	7,426	0.66	602	5M	34B
1400/06/10	7,371	7,371	7,590	7,377	(2.91)	532	3M	26B
1400/06/09	7,566	7,566	7,941	7,598	(2.59)	261	2M	15B
1400/06/08	7,734	7,734	7,949	7,800	(2.17)	106	947K	7B
1400/06/07	8,156	7,682	8,156	7,973	0.68	542	2M	19B
1400/06/06	7,920	7,850	7,920	7,919	2.98	204	1M	10B
1400/06/03	7,760	7,432	7,804	7,690	1.49	404	2M	19B
1400/06/02	7,340	7,340	7,785	7,577	0.21	447	2M	18B
1400/06/01	7,669	7,299	7,669	7,561	1.54	579	3M	22B
1400/05/31	7,455	7,397	7,455	7,446	2.87	218	1M	11B
1400/05/24	6,970	6,969	7,397	7,238	0.78	483	3M	18B
1400/05/23	7,495	7,134	7,495	7,182	(2.34)	354	2M	13B
1400/05/20	7,299	7,040	7,418	7,354	2.11	524	3M	24B
1400/05/19	7,433	7,080	7,433	7,202	(1.22)	330	2M	13B
1400/05/18	7,120	7,120	7,331	7,291	2.43	379	3M	22B
1400/05/17	7,140	7,077	7,200	7,118	(2.43)	313	2M	11B
1400/05/16	7,310	7,291	7,582	7,295	(2.94)	298	2M	13B
1400/05/13	7,519	7,505	7,660	7,516	(2.86)	326	2M	15B
1400/05/12	7,783	7,731	7,810	7,737	(2.92)	404	2M	19B
1400/05/11	8,053	7,963	8,210	7,970	(2.91)	304	2M	15B
1400/05/10	8,012	7,990	8,348	8,209	0.06	304	2M	19B
1400/05/09	8,152	8,151	8,580	8,204	(2.37)	563	5M	41B
1400/05/06	8,088	8,087	8,587	8,403	0.79	722	5M	45B
1400/05/05	8,600	8,167	8,669	8,337	(0.97)	459	2M	20B
1400/05/04	8,424	8,301	8,424	8,419	2.93	399	3M	28B
1400/04/28	7,875	7,875	8,361	8,179	0.75	505	4M	36B
1400/04/27	8,107	8,107	8,400	8,118	(2.86)	460	3M	25B
1400/04/26	8,353	8,353	8,515	8,357	(2.95)	464	3M	25B
1400/04/23	8,605	8,605	8,770	8,611	(2.93)	399	2M	18B
1400/04/22	8,850	8,835	9,110	8,871	(2.6)	412	2M	16B
1400/04/21	9,613	8,810	9,613	9,108	(0.68)	623	3M	23B
1400/04/20	9,172	8,930	9,174	9,170	2.95	550	3M	28B
1400/04/19	8,910	8,700	8,911	8,907	2.95	379	4M	32B
1400/04/16	8,276	8,276	8,785	8,652	1.43	506	3M	29B
1400/04/15	8,708	8,447	8,899	8,530	(2.04)	800	5M	39B
1400/04/14	8,882	8,619	9,146	8,708	(1.99)	503	3M	24B
1400/04/13	9,321	8,779	9,321	8,885	(1.82)	616	3M	31B
1400/04/12	8,682	8,682	9,217	9,050	1.13	689	4M	32B
1400/04/09	8,900	8,900	9,149	8,949	(2.46)	733	3M	31B
1400/04/08	9,103	9,103	9,412	9,175	(2.23)	101	751K	7B
1400/04/07	9,530	9,329	10,250	9,384	(4.43)	316	2M	14B
1400/04/06	9,725	9,725	10,040	9,819	(2.05)	170	696K	7B
1400/04/05	10,020	10,020	10,400	10,025	(2.94)	301	1M	13B
1400/04/02	10,190	10,178	10,700	10,329	(1.55)	471	2M	17B
1400/04/01	10,465	10,465	10,650	10,492	(4.75)	800	5M	50B
1400/03/31	10,866	10,866	11,000	11,015	(1.67)	165	495K	5B
1400/03/30	11,151	11,151	11,450	11,202	(2.55)	597	3M	29B
1400/03/29	11,151	11,151	11,151	11,495	0.0	1	750	8M
1400/03/26	10,935	10,935	10,935	11,495	(0.13)	10	22K	240M
1400/03/25	11,166	11,166	11,166	11,510	(0.01)	4	3K	33M
1400/03/24	11,278	11,278	11,278	11,511	(0.99)	13	272K	3B
1400/03/23	11,961	11,607	11,961	11,626	(2.83)	109	945K	11B
1400/03/22	12,488	11,763	12,489	11,965	(1.33)	662	4M	44B
1400/03/19	12,215	11,700	12,218	12,126	2.22	1,196	5M	64B
1400/03/18	11,813	11,813	12,177	11,863	(2.59)	931	5M	62B
1400/03/17	11,813	11,813	11,813	12,178	0.0	1	516	6M
1400/03/12	11,572	11,572	11,572	12,178	(0.02)	2	4K	46M
1400/03/11	11,817	11,817	11,817	12,181	(0.01)	1	2K	24M
1400/03/10	11,818	11,818	11,818	12,182	(0.01)	3	2K	28M
1400/03/08	11,583	11,583	11,583	12,183	(0.07)	11	12K	134M
1400/02/28	11,828	11,828	11,828	12,192	(0.01)	2	1K	14M
1400/02/27	11,585	11,585	11,585	12,193	(0.01)	4	2K	21M
1400/02/26	11,833	11,833	11,833	12,194	(0.03)	3	8K	100M
1400/02/25	11,834	11,834	11,834	12,198	(0.02)	3	4K	50M
1400/02/22	11,956	11,956	11,956	12,200	0.0	1	491	6M
1400/02/21	11,713	11,713	11,713	12,200	(0.01)	2	3K	32M
1400/02/20	11,958	11,958	11,958	12,201	(0.01)	3	6K	70M
1400/02/15	11,749	11,749	11,749	12,202	(0.29)	10	116K	1B
1400/02/13	12,053	12,053	12,053	12,238	(0.49)	8	385K	5B
1400/02/12	12,130	12,130	12,130	12,298	(0.64)	31	504K	6B
1400/02/11	12,367	12,367	12,730	12,377	(1.92)	290	2M	25B
1400/02/08	12,385	12,385	12,385	12,619	(2.19)	50	820K	10B
1400/02/07	12,731	12,731	12,731	12,901	(0.69)	19	514K	7B
1400/02/06	12,818	12,818	12,818	12,990	(0.68)	23	510K	7B
1400/02/05	12,905	12,905	12,905	13,079	(0.68)	17	506K	7B
1400/02/04	12,814	12,814	12,814	13,168	(1.34)	13	504K	6B
1400/02/01	13,172	13,172	13,172	13,347	(0.69)	12	503K	7B
1400/01/31	13,264	13,264	13,264	13,440	(0.69)	17	503K	7B
1400/01/30	13,405	13,405	13,405	13,534	(1.05)	87	764K	10B
1400/01/29	13,503	13,503	13,503	13,678	(0.73)	22	529K	7B
1400/01/14	13,939	13,939	13,939	13,778	3.78	106	1M	16B
1400/01/11	13,452	13,452	13,452	13,276	1.65	95	896K	12B
1400/01/10	13,226	13,226	13,226	13,061	1.71	120	931K	12B
1400/01/08	13,044	13,044	13,044	12,841	1.39	148	757K	10B
1400/01/07	12,600	12,395	12,873	12,665	3.30	251	1M	15B
1399/12/27	12,093	12,093	12,393	12,260	1.89	323	1M	15B
1399/12/26	11,720	11,720	12,071	12,033	2.67	523	2M	25B
1399/12/25	11,500	11,251	11,811	11,720	2.21	1,044	6M	74B
1399/12/24	11,650	11,370	11,650	11,467	(1.16)	205	1M	12B
1399/12/23	11,333	11,333	11,850	11,602	0.50	748	3M	35B
1399/12/20	11,490	11,151	11,714	11,544	1.50	1,043	5M	53B
1399/12/19	11,361	11,361	11,590	11,373	(1.89)	644	4M	41B
1399/12/18	11,636	11,310	11,636	11,592	2.60	900	5M	55B
1399/12/17	11,307	11,081	11,307	11,298	2.91	352	2M	22B
1399/12/16	10,581	10,572	11,110	10,978	1.77	638	3M	36B
1399/12/13	10,600	10,595	10,999	10,787	(0.12)	482	2M	18B
1399/12/12	11,119	10,606	11,146	10,800	(0.2)	1,191	8M	87B
1399/12/11	10,649	10,649	11,100	10,822	(0.4)	582	3M	30B
1399/12/10	11,200	10,737	11,200	10,866	(0.82)	410	2M	23B
1399/12/09	10,997	10,611	11,056	10,956	2.07	824	4M	43B
1399/12/06	10,600	10,400	10,930	10,734	1.15	1,226	6M	69B
1399/12/05	10,575	10,575	10,990	10,612	(1.65)	528	3M	34B
1399/11/26	11,678	11,116	11,682	11,290	(0.46)	1,311	8M	90B
1399/11/25	11,003	11,003	11,999	11,342	(1.04)	2,950	19M	215B
1399/11/21	11,227	11,227	11,227	11,461	(0.98)	31	539K	6B
1399/11/20	11,336	11,336	11,336	11,574	(0.96)	38	532K	6B
1399/11/19	11,607	11,607	11,607	11,686	(2.33)	82	1M	15B
1399/11/18	11,717	11,717	11,717	11,965	(0.94)	30	522K	6B
1399/11/12	12,100	12,030	12,380	12,079	(2.6)	1,402	8M	91B
1399/11/11	12,380	12,380	12,700	12,402	(2.82)	2,420	16M	203B
1399/11/08	12,372	12,372	12,372	12,762	(2.0)	52	595K	7B
1399/11/07	12,764	12,764	12,764	13,023	(1.03)	22	508K	6B
1399/11/06	12,901	12,901	12,901	13,158	(1.06)	30	524K	7B
1399/11/05	13,040	13,040	13,040	13,299	(1.07)	34	530K	7B
1399/11/04	13,068	13,068	13,068	13,443	(0.22)	56	107K	1B
1399/10/27	13,680	12,931	13,729	13,472	1.07	2,773	13M	173B
1399/10/24	13,470	12,800	13,494	13,330	1.75	1,949	11M	146B
1399/10/23	13,139	12,811	13,139	13,101	2.70	3,679	16M	214B
1399/10/22	12,490	12,490	13,262	12,757	(0.92)	7,091	35M	452B
1399/10/21	12,665	12,665	12,665	12,876	(1.38)	62	712K	9B
1399/10/20	13,332	12,556	13,332	13,056	0.87	601	6M	76B
1399/10/17	12,944	12,944	12,944	12,944	3.00	178	3M	33B
1399/10/16	12,567	12,567	12,567	12,567	3.00	130	2M	26B
1399/10/15	12,201	12,201	12,201	12,201	5.00	168	2M	23B
1399/10/14	11,620	11,620	11,620	11,620	3.00	127	2M	22B
1399/10/13	11,282	11,282	11,282	11,282	2.99	268	2M	26B
1399/10/10	10,798	10,510	11,112	10,954	1.53	922	7M	73B
1399/10/09	10,318	10,318	10,956	10,789	1.43	1,246	23M	245B
1399/10/08	10,490	10,484	11,130	10,637	(1.58)	915	7M	73B
1399/10/07	10,476	10,476	11,122	10,808	0.08	1,945	13M	139B
1399/10/06	10,778	10,778	11,111	10,799	(2.81)	544	3M	37B
1399/10/03	11,575	10,901	11,575	11,111	(1.13)	1,389	9M	96B
1399/10/02	11,421	10,760	11,423	11,238	1.33	915	7M	75B
1399/10/01	11,108	10,800	11,108	11,091	2.84	525	4M	40B
1399/09/30	10,820	10,326	10,964	10,785	1.32	566	4M	45B
1399/09/29	10,707	10,396	10,707	10,645	2.40	1,626	16M	169B
1399/09/26	10,478	10,478	10,478	10,396	2.19	98	2M	17B
1399/09/25	10,222	9,628	10,222	10,173	2.50	971	9M	89B
1399/09/24	9,993	9,993	9,993	9,925	4.28	226	2M	19B
1399/09/23	9,630	9,630	9,630	9,518	1.80	147	1M	13B
1399/09/22	9,455	8,905	9,455	9,350	1.85	1,869	16M	151B
1399/09/19	9,205	9,205	9,205	9,180	2.72	215	2M	21B
1399/09/18	8,941	8,100	8,941	8,937	4.94	1,204	16M	146B
1399/09/17	8,516	8,516	8,516	8,516	3.00	211	4M	36B
1399/09/16	8,250	8,071	8,304	8,268	2.54	477	4M	33B
1399/09/15	7,720	7,720	8,194	8,063	1.34	750	7M	56B
1399/09/12	8,250	7,861	8,250	7,956	(1.83)	1,274	8M	60B
1399/09/11	7,930	7,692	8,145	8,104	2.48	1,657	16M	129B
1399/09/10	7,865	7,865	8,088	7,908	(2.47)	4,046	37M	294B
1399/09/09	7,921	7,921	7,921	8,108	(0.7)	127	547K	4B
1399/09/08	8,111	8,111	8,443	8,165	(4.36)	1,261	14M	111B
1399/09/05	8,341	8,341	8,341	8,537	(0.71)	18	525K	4B
1399/09/04	8,407	8,407	8,407	8,598	(0.8)	18	590K	5B
1399/09/03	8,466	8,466	8,466	8,667	(0.69)	13	509K	4B
1399/09/02	8,462	8,462	8,462	8,727	(2.02)	25	901K	8B
1399/09/01	8,701	8,701	8,701	8,907	(0.7)	22	518K	5B
1399/08/28	8,765	8,765	8,765	8,970	(0.73)	26	536K	5B
1399/08/27	8,765	8,765	8,765	9,036	0.0	2	2K	18M
1399/08/26	8,585	8,585	8,585	9,036	0.0	1	1K	12M
1399/08/25	8,766	8,766	8,766	9,036	(0.01)	1	7K	60M
1399/08/24	8,766	8,766	8,766	9,037	0.0	2	2K	14M
1399/08/21	8,766	8,766	8,766	9,037	0.0	3	2K	16M
1399/08/19	8,766	8,766	8,766	9,037	0.0	1	2K	15M
1399/08/14	8,586	8,586	8,586	9,037	0.0	1	1K	9M
1399/08/12	8,770	8,770	8,770	9,037	(0.04)	6	29K	256M
1399/08/11	8,770	8,770	8,770	9,041	0.0	2	4K	34M
1399/08/10	8,827	8,827	8,827	9,041	(0.64)	16	471K	4B
1399/08/07	8,687	8,687	8,687	9,099	(0.49)	8	213K	2B
1399/08/06	8,871	8,871	8,871	9,144	(0.01)	1	6K	50M
1399/08/03	8,871	8,871	8,871	9,145	0.0	2	2K	20M
1399/07/30	8,695	8,695	8,695	9,145	(0.08)	5	36K	309M
1399/07/28	8,879	8,879	8,879	9,152	(0.01)	3	6K	50M
1399/07/23	8,696	8,696	8,696	9,153	0.0	1	1K	9M
1399/07/22	8,879	8,879	8,879	9,153	0.0	1	2K	18M
1399/07/21	8,879	8,879	8,879	9,153	0.0	1	1K	9M
1399/07/20	8,886	8,886	8,886	9,153	(0.08)	14	52K	466M
1399/07/19	8,710	8,710	8,710	9,160	(0.09)	12	38K	334M
1399/07/16	8,895	8,895	8,895	9,168	(0.02)	9	14K	127M
1399/07/14	9,075	9,075	9,075	9,170	(1.98)	22	1M	13B
1399/07/13	9,075	9,075	9,075	9,355	0.0	2	2K	15M
1399/07/12	8,892	8,892	8,892	9,355	(0.05)	12	23K	202M
1399/07/06	8,892	8,892	8,892	9,360	0.0	1	1K	9M
1399/07/05	9,090	9,090	9,090	9,360	(0.12)	5	81K	737M
1399/07/02	9,090	9,090	9,090	9,371	0.0	2	1K	11M
1399/07/01	9,090	9,090	9,090	9,371	0.0	2	2K	15M
1399/06/31	8,903	8,903	8,903	9,371	0.0	1	565	5M
1399/06/30	9,090	9,090	9,090	9,371	0.0	3	2K	19M
1399/06/29	9,090	9,090	9,090	9,371	0.0	5	3K	28M
1399/06/26	9,093	9,093	9,093	9,371	(0.03)	11	25K	225M
1399/06/25	8,935	8,935	8,935	9,374	(0.33)	21	141K	1B
1399/06/24	9,123	9,123	9,123	9,405	0.0	4	3K	25M
1399/06/23	9,123	9,123	9,123	9,405	0.0	1	550	5M
1399/06/22	9,131	9,131	9,131	9,405	(0.08)	15	61K	553M
1399/06/19	8,950	8,950	8,950	9,413	(0.08)	17	38K	340M
1399/06/18	9,139	9,139	9,139	9,421	0.0	2	1K	11M
1399/06/17	9,140	9,140	9,140	9,421	(0.01)	5	4K	37M
1399/06/16	9,144	9,144	9,144	9,422	(0.04)	9	32K	293M
1399/06/15	8,968	8,968	8,968	9,426	(0.15)	19	63K	563M
1399/06/12	9,164	9,164	9,164	9,440	(0.07)	7	52K	478M
1399/06/11	9,175	9,175	9,175	9,447	(0.12)	15	79K	723M
1399/06/10	9,700	9,211	9,700	9,458	(0.39)	174	629K	6B
1399/06/05	9,500	9,067	9,980	9,495	(0.49)	1,896	11M	103B
1399/06/04	9,542	9,542	9,542	9,542	(3.0)	84	3M	27B
1399/06/03	9,564	9,564	9,564	9,837	(0.22)	44	154K	1B
1399/06/02	10,001	9,419	10,001	9,859	1.53	611	8M	80B
1399/06/01	9,900	9,900	9,900	9,710	1.02	98	706K	7B
1399/05/29	9,674	9,674	9,674	9,612	2.33	114	2M	17B
1399/05/28	9,393	9,393	9,393	9,393	5.00	195	3M	29B
1399/05/27	9,101	9,101	9,101	8,946	1.24	119	953K	9B
1399/05/26	9,019	9,019	9,019	8,836	0.90	108	698K	6B
1399/05/25	8,933	8,933	8,933	8,757	0.97	176	747K	7B
1399/05/22	10,240	10,240	10,240	8,673	5.09	55	512K	5B
1399/04/24	16,822	16,822	16,822	16,505	1.05	103	457K	8B
1399/04/23	16,670	16,670	16,670	16,333	0.91	89	397K	7B
1399/04/22	16,609	16,609	16,609	16,185	0.37	59	159K	3B
1399/04/21	16,193	16,193	16,193	16,126	4.56	132	1M	19B
1399/04/18	15,709	15,709	15,709	15,422	1.11	159	517K	8B
1399/04/17	15,545	15,545	15,545	15,252	1.05	100	490K	8B
1399/04/16	15,356	15,356	15,356	15,093	1.23	101	571K	9B
1399/04/15	15,335	15,335	15,335	14,909	2.08	67	578K	9B
1399/04/14	14,819	14,819	14,819	14,605	1.51	135	700K	10B
1399/04/11	14,630	14,630	14,630	14,388	1.30	142	621K	9B
1399/04/10	14,472	14,472	14,472	14,204	1.09	189	523K	8B
1399/04/09	14,334	14,334	14,334	14,051	0.96	85	462K	7B
1399/02/29	13,800	13,763	14,567	13,917	(1.91)	764	2M	24B
1399/02/28	13,915	13,915	14,034	14,188	(1.09)	234	521K	7B
1399/02/27	14,034	14,034	14,400	14,345	(0.85)	155	431K	6B
1399/02/24	14,446	14,446	14,829	14,468	(4.85)	574	1M	20B
1399/02/23	14,818	14,818	14,818	15,206	(0.46)	69	193K	3B
1399/02/22	15,120	15,018	15,200	15,276	(1.33)	222	583K	9B
1399/02/21	16,260	15,379	16,260	15,482	(2.35)	672	1M	22B
1399/02/20	16,298	15,200	16,584	15,854	(0.34)	1,202	3M	43B
1399/02/17	15,899	15,899	16,250	15,908	(2.94)	500	2M	34B
1399/02/16	16,137	16,132	16,988	16,390	(1.44)	401	784K	13B
1399/02/15	17,000	16,286	17,274	16,630	(0.95)	1,361	4M	61B
1399/02/14	16,915	16,915	16,915	16,789	2.23	426	934K	16B
1399/02/13	16,423	16,423	16,423	16,423	3.00	482	2M	30B
1399/02/10	16,451	16,451	16,451	15,945	1.77	219	505K	8B
1399/02/09	15,668	15,668	15,668	15,668	3.00	418	1M	23B
1399/02/08	15,230	15,042	15,233	15,212	2.85	721	2M	27B
1399/02/07	15,042	14,166	15,042	14,790	1.27	1,556	6M	84B
1399/02/06	14,722	14,722	14,722	14,604	4.16	314	1M	17B
1399/02/03	14,317	14,317	14,317	14,021	0.87	117	446K	6B
1399/02/02	14,186	14,186	14,186	13,900	0.92	133	472K	7B
1399/02/01	13,950	13,701	13,951	13,773	1.68	321	921K	13B
1399/01/31	13,619	12,961	13,619	13,545	2.44	1,186	4M	48B
1399/01/30	13,430	13,231	13,430	13,223	1.41	333	765K	10B
1399/01/27	12,984	12,984	13,521	13,039	(2.58)	963	2M	23B
1399/01/26	13,046	13,046	13,046	13,385	(0.48)	244	224K	3B
1399/01/25	13,271	13,266	13,900	13,449	(1.66)	558	964K	13B
1399/01/24	13,600	13,524	14,320	13,676	(1.91)	854	2M	31B
1399/01/23	14,098	13,703	14,464	13,942	(1.3)	736	2M	26B
1399/01/20	14,200	13,973	14,685	14,126	(1.94)	1,209	4M	51B
1399/01/19	14,550	14,388	14,800	14,405	(2.88)	994	2M	32B
1399/01/18	15,652	14,742	15,652	14,832	(2.4)	728	1M	20B
1399/01/17	15,268	14,750	15,268	15,197	2.52	992	3M	44B
1399/01/16	14,824	14,750	14,824	14,824	2.99	816	4M	65B
1399/01/11	14,820	14,293	15,177	14,393	(2.32)	1,198	7M	102B
1399/01/10	14,370	14,161	15,035	14,735	0.94	2,790	8M	123B
1399/01/09	14,802	13,394	14,802	14,598	3.55	2,147	6M	89B
1399/01/06	14,098	14,000	14,099	14,098	2.99	630	2M	26B
1399/01/05	13,699	13,401	13,700	13,689	2.92	655	2M	26B
1398/12/28	13,380	12,701	13,395	13,301	2.28	355	1M	17B
1398/12/27	13,000	12,383	13,143	13,005	1.91	386	2M	20B
1398/12/26	12,427	12,426	13,194	12,761	(0.38)	464	2M	25B
1398/12/25	12,704	12,704	13,488	12,810	(2.18)	249	1M	19B
1398/12/24	13,599	12,920	13,599	13,096	(1.67)	305	1M	13B
1398/12/21	13,485	13,435	13,485	13,316	1.70	310	831K	11B
1398/12/20	13,025	13,025	13,500	13,093	(2.49)	534	2M	22B
1398/12/19	14,140	13,318	14,140	13,427	(2.2)	847	3M	40B
1398/12/17	14,131	13,309	14,131	13,729	0.07	681	2M	28B
1398/12/14	13,738	13,084	13,738	13,720	4.86	594	4M	52B
1398/12/13	13,084	13,080	13,084	13,084	3.00	254	3M	38B
1398/12/12	12,893	12,893	12,893	12,703	1.48	112	798K	10B
1398/12/11	12,500	12,100	12,599	12,518	2.33	769	5M	59B
1398/12/10	12,020	12,020	12,741	12,233	(1.28)	511	3M	35B
1398/12/07	12,492	11,304	12,492	12,391	4.14	1,195	6M	79B
1398/12/06	11,898	11,898	11,898	11,898	3.00	119	711K	8B
1398/12/05	11,553	11,300	11,553	11,552	2.99	565	4M	43B
1398/12/04	11,217	11,217	11,217	11,217	2.99	66	663K	7B
1398/12/03	10,891	10,891	10,891	10,891	4.99	255	2M	21B
1398/11/30	10,373	10,373	10,373	10,373	3.00	52	124K	1B
1398/11/29	10,071	10,071	10,071	10,071	3.00	74	928K	9B
1398/11/28	9,850	9,278	9,850	9,778	2.24	1,140	8M	80B
1398/11/27	9,564	9,564	9,564	9,564	5.00	43	190K	2B
1398/11/26	9,109	9,109	9,109	9,109	3.00	67	348K	3B
1398/11/23	8,844	8,844	8,844	8,844	2.99	67	162K	1B
1398/11/21	8,270	8,270	8,780	8,587	0.73	1,229	10M	85B
1398/11/20	8,700	8,439	8,700	8,525	18.45	116	343K	3B
1398/10/28	7,267	7,267	7,267	7,267	2.99	113	1M	10B
1398/10/25	6,953	6,782	7,161	7,056	1.48	287	1M	10B
1398/10/24	6,985	6,845	7,195	6,953	(1.46)	601	2M	14B
1398/10/23	6,981	6,887	7,298	7,056	(0.62)	1,021	4M	26B
1398/10/22	7,408	6,978	7,408	7,100	(1.29)	937	3M	25B
1398/10/21	7,008	7,008	7,294	7,193	0.59	555	4M	27B
1398/10/17	7,151	7,151	7,151	7,151	(3.0)	37	71K	507M
1398/10/15	7,372	7,372	7,372	7,372	(4.99)	39	178K	1B
1398/10/14	7,759	7,759	7,759	7,759	(2.99)	19	30K	236M
1398/10/11	7,998	7,998	7,998	7,998	(3.0)	97	262K	2B
1398/10/10	8,413	8,123	8,528	8,245	(1.54)	320	1M	10B
1398/10/09	8,413	8,170	8,413	8,374	2.52	914	4M	30B
1398/10/08	8,156	7,524	8,314	8,168	3.14	1,167	5M	44B
1398/10/07	7,919	7,800	7,919	7,919	2.99	400	3M	23B
1398/10/04	7,689	7,689	7,689	7,689	2.99	50	292K	2B
1398/10/03	7,466	7,466	7,466	7,466	2.99	61	196K	1B
1398/10/02	7,266	7,127	7,266	7,249	4.75	604	4M	32B
1398/10/01	6,920	6,920	6,920	6,920	2.99	38	50K	345M
1398/09/30	6,719	6,719	6,719	6,719	2.99	64	415K	3B
1398/09/27	6,524	6,524	6,524	6,524	3.00	40	143K	935M
1398/09/26	6,334	6,334	6,334	6,334	4.99	123	2M	10B
1398/09/25	6,033	6,033	6,033	6,033	2.99	28	44K	264M
1398/09/24	5,861	5,701	5,861	5,858	2.93	251	2M	12B
1398/09/23	5,600	5,561	5,820	5,691	0.71	227	817K	5B
1398/09/20	5,795	5,532	5,795	5,651	(0.91)	265	949K	5B
1398/09/19	5,959	5,628	5,959	5,703	(1.69)	360	1M	7B
1398/09/18	6,110	5,762	6,110	5,801	(2.34)	667	3M	15B
1398/09/17	5,959	5,701	5,959	5,940	2.66	370	1M	8B
1398/09/16	5,787	5,650	5,787	5,786	2.97	203	736K	4B
1398/09/13	5,635	5,501	5,635	5,619	4.70	383	1M	7B
1398/09/12	5,384	5,200	5,384	5,367	2.66	170	581K	3B
1398/09/11	5,230	5,106	5,236	5,228	2.83	399	2M	11B
1398/09/10	5,087	5,002	5,087	5,084	2.94	223	1M	7B
1398/09/09	4,980	4,746	5,010	4,939	1.46	230	808K	4B
1398/09/06	4,934	4,820	4,934	4,868	(0.84)	184	470K	2B
1398/09/05	4,983	4,851	5,034	4,909	(1.72)	244	753K	4B
1398/09/04	5,120	4,900	5,120	4,995	0.32	151	449K	2B
1398/09/03	4,812	4,812	5,049	4,979	0.48	225	583K	3B
1398/09/02	5,179	4,892	5,179	4,955	(1.74)	250	833K	4B
1398/08/29	5,212	4,970	5,212	5,043	(0.41)	164	518K	3B
1398/08/28	5,100	4,900	5,100	5,064	1.93	124	269K	1B
1398/08/27	4,830	4,830	5,020	4,968	(0.02)	154	755K	4B
1398/08/26	4,910	4,910	5,183	4,969	(1.82)	134	735K	4B
1398/08/25	4,853	4,853	5,092	5,061	2.37	411	1M	8B
1398/08/22	4,940	4,715	4,952	4,944	2.83	386	2M	10B
1398/08/21	4,780	4,554	4,830	4,808	2.52	286	1M	5B
1398/08/20	4,699	4,605	4,699	4,690	2.78	364	1M	6B
1398/08/19	4,572	4,440	4,572	4,563	2.79	94	450K	2B
1398/08/18	4,199	4,199	4,440	4,439	2.97	67	476K	2B
1398/08/14	4,331	4,294	4,390	4,311	(2.6)	153	849K	4B
1398/08/13	4,500	4,422	4,500	4,426	(2.9)	55	140K	618M
1398/08/12	4,559	4,551	4,776	4,558	(2.84)	177	895K	4B
1398/08/11	4,927	4,461	4,927	4,691	(0.04)	199	635K	3B
1398/08/08	4,693	4,693	4,693	4,693	2.98	12	23K	110M
1398/08/06	4,567	4,450	4,567	4,557	2.77	18	29K	132M
1398/08/04	4,433	4,432	4,434	4,434	3.00	48	196K	868M
1398/08/01	4,210	4,210	4,379	4,305	1.13	132	563K	2B
1398/07/30	4,441	4,185	4,441	4,257	(1.28)	196	654K	3B
1398/07/29	4,305	4,305	4,500	4,312	(2.84)	87	676K	3B
1398/07/28	4,689	4,428	4,689	4,438	(2.76)	74	347K	2B
1398/07/24	4,543	4,543	4,669	4,564	(2.54)	126	616K	3B
1398/07/23	4,850	4,625	4,850	4,683	(1.78)	68	273K	1B
1398/07/22	4,893	4,650	4,893	4,768	0.36	200	939K	4B
1398/07/21	4,751	4,751	4,751	4,751	2.99	60	202K	962M
1398/07/20	4,613	4,613	4,613	4,613	2.99	35	130K	598M
1398/07/17	4,479	4,479	4,479	4,479	2.99	43	108K	486M
1398/07/16	4,140	4,140	4,367	4,349	2.57	141	887K	4B
1398/07/15	4,480	4,234	4,480	4,240	(2.84)	278	1M	5B
1398/07/14	4,364	4,364	4,465	4,364	(2.98)	161	590K	3B
1398/07/13	4,700	4,486	4,700	4,498	(2.72)	291	1M	5B
1398/07/10	4,848	4,571	4,848	4,624	(1.87)	290	1M	5B
1398/07/09	4,763	4,487	4,763	4,712	1.88	209	952K	4B
1398/07/08	4,625	4,625	4,625	4,625	2.98	21	86K	400M
1398/07/07	4,491	4,491	4,491	4,491	2.98	38	102K	457M
1398/07/06	4,358	4,358	4,600	4,361	(2.92)	332	2M	8B
1398/07/03	4,492	4,492	4,492	4,492	(2.98)	43	87K	389M
1398/07/02	4,630	4,630	4,630	4,630	(4.58)	83	303K	1B
1398/07/01	5,077	4,773	5,077	4,852	(4.43)	89	426K	2B
1398/06/31	5,077	5,077	5,077	5,077	0.0	32	50K	255M
1398/06/30	5,077	5,077	5,077	5,077	0.0	8	23K	118M
1398/06/27	5,077	5,077	5,077	5,077	0.0	20	31K	156M
1398/06/26	5,077	5,077	5,077	5,077	(3.0)	57	108K	549M
1398/06/25	5,234	5,234	5,234	5,234	(6.0)	40	209K	1B
1398/06/13	5,546	5,546	5,777	5,568	(2.61)	624	3M	16B
1398/06/12	5,717	5,717	5,717	5,717	(2.99)	73	336K	2B
1398/06/11	5,893	5,893	5,893	5,893	(3.0)	14	18K	107M
1398/06/10	6,075	6,075	6,075	6,075	(2.99)	20	130K	793M
1398/06/09	6,262	6,262	6,262	6,262	(9.99)	52	160K	999M
1398/06/06	7,011	6,945	7,024	6,957	(9.84)	280	1M	8B
1398/06/05	8,200	7,407	8,200	7,716	(0.59)	627	2M	16B
1398/06/04	7,400	7,400	7,895	7,762	8.14	363	1M	10B
1398/06/03	7,006	6,760	7,382	7,178	6.40	519	2M	12B
1398/06/02	6,800	6,250	7,000	6,746	2.44	502	2M	12B
1398/05/30	6,250	6,150	6,809	6,585	5.39	346	1M	8B
1398/05/28	6,398	6,050	6,398	6,248	0.13	234	463K	3B
1398/05/27	6,750	6,157	6,750	6,240	(4.98)	416	1M	7B
1398/05/26	7,000	6,193	7,000	6,567	(4.56)	431	1M	8B
1398/05/23	7,030	6,760	7,038	6,881	2.53	476	2M	11B
1398/05/22	6,239	6,066	6,824	6,711	8.17	798	3M	21B
1398/05/20	6,312	6,130	6,399	6,204	(1.71)	414	1M	9B
1398/05/19	6,664	5,850	6,664	6,312	(1.36)	388	1M	8B
1398/05/16	6,002	6,002	6,700	6,399	4.32	685	2M	13B
1398/05/15	5,702	5,690	6,500	6,134	(2.28)	735	2M	15B
1398/05/14	6,590	6,026	6,590	6,277	4.17	890	3M	20B
1398/05/13	5,999	5,670	6,064	6,026	9.31	863	4M	24B
1398/05/12	5,270	5,154	5,615	5,513	6.97	713	2M	13B
1398/05/09	5,100	4,800	5,375	5,154	5.06	592	2M	9B
1398/05/08	5,090	4,700	5,090	4,906	1.26	385	1M	7B
1398/05/07	4,885	4,718	5,050	4,845	(4.44)	461	1M	7B
1398/05/06	5,238	4,990	5,260	5,070	(1.13)	329	1M	5B
1398/05/05	5,500	5,002	5,500	5,128	(4.15)	763	2M	12B
1398/05/02	5,198	4,800	5,415	5,350	7.30	719	3M	16B
1398/05/01	4,626	4,626	5,200	4,986	(2.98)	539	2M	10B
1398/04/31	5,120	4,941	5,350	5,139	4.01	987	4M	22B
1398/04/30	4,700	4,303	5,042	4,941	7.79	785	6M	30B
1398/04/29	4,680	4,525	4,680	4,584	3.15	358	1M	6B
1398/04/26	4,395	4,000	4,687	4,444	3.83	504	2M	11B
1398/04/25	4,749	4,186	4,749	4,280	(7.98)	477	2M	10B
1398/04/24	4,650	4,342	4,898	4,651	1.73	631	3M	14B
1398/04/23	4,400	4,200	4,647	4,572	8.21	784	5M	22B
1398/04/22	4,400	4,025	4,400	4,225	(0.38)	298	1M	5B
1398/04/19	4,440	4,121	4,440	4,241	2.79	213	844K	4B
1398/04/18	4,254	3,800	4,400	4,126	(1.32)	637	3M	14B
1398/04/17	4,457	4,011	4,457	4,181	(5.73)	583	2M	10B
1398/04/16	4,550	4,267	4,706	4,435	(6.45)	799	4M	19B
1398/04/15	4,968	4,500	4,968	4,741	4.96	1,129	6M	27B
1398/04/12	4,517	4,517	4,517	4,517	9.98	47	484K	2B
1398/04/05	4,107	4,077	4,107	4,107	9.99	538	2M	9B
1398/04/04	3,700	3,650	3,768	3,734	8.99	197	1M	5B
1398/04/03	3,225	3,220	3,472	3,426	8.52	555	3M	10B
1398/04/02	2,870	2,870	3,179	3,157	9.24	804	5M	16B
1398/04/01	2,820	2,700	2,953	2,890	1.47	217	1M	4B
1398/03/29	2,966	2,751	2,966	2,848	(2.06)	135	1M	3B
1398/03/28	2,895	2,660	2,970	2,908	4.42	316	2M	5B
1398/03/27	2,799	2,651	2,880	2,785	3.22	169	863K	2B
1398/03/26	2,700	2,637	2,760	2,698	(0.07)	108	461K	1B
1398/03/25	2,748	2,613	2,760	2,700	(2.77)	109	615K	2B
1398/03/22	2,807	2,523	2,900	2,777	2.55	151	654K	2B
1398/03/21	2,900	2,664	2,900	2,708	(4.14)	84	305K	827M
1398/03/20	2,980	2,710	2,980	2,825	3.14	113	452K	1B
1398/03/19	2,768	2,666	2,786	2,739	8.13	131	507K	1B
1398/03/18	2,500	2,492	2,799	2,533	(8.46)	294	2M	5B
1398/03/13	2,946	2,621	2,946	2,767	(4.78)	252	1M	3B
1398/03/12	2,993	2,825	3,100	2,906	(7.39)	502	2M	6B
1398/03/11	3,290	2,800	3,290	3,138	1.95	453	3M	8B
1398/03/08	2,899	2,751	3,154	3,078	7.32	774	6M	18B
1398/03/07	2,922	2,780	2,999	2,868	1.74	242	953K	3B
1398/03/05	2,847	2,750	2,860	2,819	5.30	258	1M	3B
1398/03/04	2,580	2,501	2,798	2,677	3.36	266	877K	2B
1398/03/01	2,521	2,521	2,689	2,590	(1.56)	157	661K	2B
1398/02/31	2,689	2,552	2,689	2,631	2.57	119	693K	2B
1398/02/30	2,690	2,500	2,700	2,565	(2.95)	123	495K	1B
1398/02/29	2,800	2,561	2,800	2,643	(2.72)	128	492K	1B
1398/02/28	2,570	2,570	2,800	2,717	0.41	77	286K	778M
1398/02/25	2,820	2,609	2,821	2,706	(2.84)	83	236K	638M
1398/02/24	2,770	2,670	2,895	2,785	5.37	100	252K	701M
1398/02/23	2,787	2,487	2,787	2,643	2.40	123	556K	1B
1398/02/22	2,652	2,520	2,865	2,581	(7.76)	88	339K	874M
1398/02/21	2,747	2,550	2,899	2,798	5.70	169	796K	2B
1398/02/18	2,430	2,430	2,756	2,647	1.77	161	858K	2B
1398/02/17	2,599	2,599	2,734	2,601	(9.91)	193	2M	5B
1398/02/16	3,000	2,760	3,000	2,887	(5.75)	187	859K	2B
1398/02/15	3,011	2,950	3,150	3,063	3.41	320	2M	6B
1398/02/14	2,910	2,904	3,050	2,962	(0.24)	348	2M	5B
1398/02/11	3,075	2,921	3,075	2,969	(1.92)	307	2M	5B
1398/02/10	3,080	3,000	3,122	3,027	(0.43)	223	2M	6B
1398/02/09	3,013	3,013	3,142	3,040	(1.75)	264	2M	5B
1398/02/08	2,990	2,990	3,165	3,094	0.42	248	1M	3B
1398/02/07	3,107	2,798	3,230	3,081	1.32	511	3M	10B
1398/02/04	3,100	2,970	3,138	3,041	(0.65)	218	2M	5B
1398/02/03	3,180	3,001	3,180	3,061	(1.51)	196	1M	3B
1398/02/02	3,160	3,004	3,250	3,108	1.40	437	2M	6B
1398/01/31	3,249	2,936	3,249	3,065	(1.22)	527	2M	7B
1398/01/28	3,199	3,001	3,199	3,103	4.58	450	2M	5B
1398/01/27	3,021	2,820	3,190	2,967	(1.79)	660	3M	10B
1398/01/26	3,050	2,851	3,082	3,021	7.82	770	5M	16B
1398/01/25	2,820	2,573	2,836	2,802	8.65	894	6M	16B
1398/01/24	2,469	2,411	2,624	2,579	8.09	500	4M	10B
1398/01/21	2,250	2,250	2,484	2,386	1.62	463	3M	7B
1398/01/20	2,201	2,201	2,438	2,348	(2.09)	390	2M	5B
1398/01/19	2,440	2,315	2,466	2,398	(3.38)	450	2M	5B
1398/01/18	2,381	2,330	2,502	2,482	9.10	862	6M	16B
1398/01/17	2,240	2,101	2,350	2,275	1.38	431	3M	7B
1398/01/11	2,368	2,170	2,381	2,244	(0.27)	417	2M	5B
1398/01/10	2,180	2,110	2,320	2,250	6.38	389	2M	5B
1398/01/07	2,200	2,070	2,200	2,115	0.0	272	778K	2B
1398/01/06	2,080	2,014	2,151	2,115	2.27	418	2M	5B
1398/01/05	1,999	1,999	2,091	2,068	1.52	68	183K	379M
1397/12/28	2,050	1,970	2,066	2,037	2.72	317	1M	2B
1397/12/27	1,975	1,965	2,020	1,983	(2.07)	83	160K	316M
1397/12/26	2,049	1,952	2,120	2,025	0.85	284	1M	2B
1397/12/25	1,899	1,885	2,065	2,008	6.58	364	2M	3B
1397/12/22	1,930	1,870	1,930	1,884	(0.42)	199	872K	2B
1397/12/21	1,950	1,872	1,950	1,892	(1.71)	180	765K	1B
1397/12/20	1,901	1,899	1,960	1,925	(0.98)	154	712K	1B
1397/12/19	1,990	1,920	1,990	1,944	(1.87)	115	557K	1B
1397/12/18	2,025	1,951	2,030	1,981	(0.15)	110	523K	1B
1397/12/15	2,000	1,945	2,049	1,984	(6.19)	231	1M	2B
1397/12/14	2,198	1,900	2,290	2,115	0.24	688	4M	9B
1397/12/13	1,995	1,966	2,123	2,110	9.33	335	3M	6B
1397/12/12	1,900	1,899	1,998	1,930	1.58	163	859K	2B
1397/12/11	1,890	1,869	1,930	1,900	1.44	116	501K	952M
1397/12/08	1,950	1,835	1,950	1,873	(1.11)	229	1M	2B
1397/12/07	1,820	1,820	1,920	1,894	(1.51)	78	477K	903M
1397/12/06	2,000	1,885	2,000	1,923	(1.59)	163	800K	2B
1397/12/05	1,912	1,901	2,036	1,954	4.32	281	1000K	2B
1397/12/04	1,975	1,837	1,977	1,873	(1.21)	219	1M	3B
1397/12/01	1,920	1,840	1,947	1,896	(1.35)	85	240K	456M
1397/11/30	1,978	1,900	1,978	1,922	(2.04)	133	827K	2B
1397/11/29	1,900	1,860	2,000	1,962	3.97	167	888K	2B
1397/11/28	1,926	1,850	1,928	1,887	(5.03)	176	728K	1B
1397/11/27	2,064	1,935	2,065	1,987	0.46	88	398K	791M
1397/11/24	2,064	1,910	2,065	1,978	(3.51)	152	473K	936M
1397/11/23	2,100	2,013	2,100	2,050	(3.67)	176	807K	2B
1397/11/21	2,144	2,100	2,248	2,128	(4.49)	211	938K	2B
1397/11/17	2,340	2,135	2,400	2,228	(2.79)	181	1M	3B
1397/11/16	2,200	2,100	2,360	2,292	4.28	364	2M	5B
1397/11/09	2,370	2,152	2,449	2,223	(7.03)	769	5M	11B
1397/11/08	2,390	2,222	2,536	2,391	3.02	810	6M	14B
1397/11/07	2,215	2,156	2,360	2,321	8.15	522	6M	13B
1397/11/06	2,001	2,000	2,175	2,146	8.49	242	3M	6B
1397/10/26	1,980	1,950	2,010	1,978	0.05	222	1M	2B
1397/10/25	2,020	1,958	2,020	1,977	(0.45)	100	532K	1B
1397/10/24	1,940	1,940	2,050	1,986	1.38	68	411K	815M
1397/10/23	1,963	1,950	1,971	1,959	(2.73)	79	393K	770M
1397/10/22	2,043	1,980	2,063	2,014	(0.54)	113	759K	2B
1397/10/19	1,958	1,958	2,059	2,025	4.54	201	2M	3B
1397/10/18	1,927	1,920	1,975	1,937	(0.21)	71	219K	425M
1397/10/17	1,978	1,903	1,999	1,941	(0.36)	69	261K	506M
1397/10/16	1,980	1,900	1,999	1,948	(2.16)	89	458K	893M
1397/10/15	2,011	1,980	2,011	1,991	(1.34)	92	529K	1B
1397/10/12	2,078	2,010	2,078	2,018	(1.08)	30	174K	352M
1397/10/11	2,000	1,985	2,070	2,040	0.74	109	817K	2B
1397/10/10	2,002	1,971	2,080	2,025	(0.15)	138	1M	2B
1397/10/09	2,000	1,943	2,079	2,028	0.70	259	2M	3B
1397/10/08	2,029	1,965	2,060	2,014	1.92	98	519K	1B
1397/10/05	1,976	1,917	2,030	1,976	3.08	136	896K	2B
1397/10/04	1,980	1,900	1,980	1,917	(1.49)	108	517K	992M
1397/10/03	1,945	1,919	1,989	1,946	0.05	76	562K	1B
1397/10/02	1,902	1,894	1,988	1,945	(0.21)	123	880K	2B
1397/10/01	1,940	1,910	2,035	1,949	(2.89)	104	361K	704M
1397/09/28	1,825	1,816	2,082	2,007	6.02	356	2M	5B
1397/09/27	1,880	1,874	1,949	1,893	(1.1)	37	223K	422M
1397/09/26	1,833	1,833	1,959	1,914	0.05	26	97K	186M
1397/09/25	1,924	1,860	1,950	1,913	(2.15)	53	269K	514M
1397/09/24	1,927	1,927	1,971	1,955	1.30	64	274K	536M
1397/09/21	1,950	1,914	1,978	1,930	(1.18)	70	271K	523M
1397/09/19	2,053	1,937	2,053	1,953	(0.61)	28	100K	196M
1397/09/18	1,990	1,936	2,084	1,965	(3.06)	97	557K	1B
1397/09/17	1,950	1,939	2,099	2,027	3.58	175	971K	2B
1397/09/14	2,031	1,940	2,031	1,957	0.0	122	594K	1B
1397/09/13	2,094	1,905	2,094	1,957	(1.86)	148	678K	1B
1397/09/12	1,900	1,900	2,050	1,994	5.34	126	575K	1B
1397/09/11	1,898	1,850	1,945	1,893	3.22	53	254K	480M
1397/09/10	1,999	1,781	1,999	1,834	(3.98)	38	170K	311M
1397/09/07	1,901	1,875	1,950	1,910	(1.6)	41	262K	500M
1397/09/06	2,048	1,911	2,048	1,941	(0.61)	51	247K	479M
1397/09/05	1,872	1,872	1,999	1,953	(4.59)	26	100K	195M
1397/09/03	2,111	1,951	2,135	2,047	(2.1)	75	462K	945M
1397/08/30	2,091	2,080	2,091	2,091	9.99	130	2M	4B
1397/08/29	1,891	1,851	1,959	1,901	0.26	15	30K	57M
1397/08/28	1,780	1,780	1,988	1,896	(0.05)	60	240K	454M
1397/08/27	2,000	1,800	2,000	1,897	(4.43)	59	220K	418M
1397/08/26	2,150	1,910	2,150	1,985	(6.15)	67	274K	545M
1397/08/23	2,188	2,077	2,188	2,115	1.88	23	117K	248M
1397/08/22	2,012	2,000	2,150	2,076	0.63	134	694K	1B
1397/08/21	2,100	2,056	2,118	2,063	1.28	33	140K	289M
1397/08/20	2,087	1,962	2,087	2,037	0.44	67	250K	510M
1397/08/19	2,080	1,973	2,199	2,028	(5.81)	68	213K	432M
1397/08/15	2,199	2,075	2,230	2,153	(3.45)	88	558K	1B
1397/08/14	2,281	2,106	2,400	2,230	(2.96)	130	646K	1B
1397/08/13	2,255	2,200	2,400	2,298	5.12	206	1M	3B
1397/08/12	2,078	2,078	2,196	2,186	9.46	96	739K	2B
1397/08/09	1,998	1,940	2,078	1,997	(0.84)	63	265K	530M
1397/08/07	2,140	1,808	2,140	2,014	0.30	111	812K	2B
1397/08/06	2,137	1,984	2,137	2,008	(0.35)	38	219K	440M
1397/08/05	1,865	1,865	2,169	2,015	(1.71)	57	314K	633M
1397/08/02	2,050	2,050	2,050	2,050	(9.97)	36	145K	297M
1397/08/01	2,776	2,272	2,776	2,277	(9.79)	14	102K	232M
1397/07/28	2,538	2,440	2,538	2,524	9.36	96	610K	2B
1397/07/25	2,355	1,927	2,355	2,308	7.80	151	1M	3B
1397/07/24	2,141	2,141	2,141	2,141	9.96	34	252K	539M
1397/07/23	1,850	1,850	1,949	1,947	9.88	82	517K	1B
1397/07/22	1,672	1,671	1,875	1,772	(4.37)	28	97K	172M
1397/07/21	1,880	1,847	1,885	1,853	(9.7)	121	808K	1B
1397/07/18	2,027	2,026	2,299	2,052	(8.72)	30	109K	223M
1397/07/17	1,961	1,961	2,395	2,248	3.21	59	304K	682M
1397/07/16	2,178	2,178	2,178	2,178	(10.0)	10	78K	169M
1397/07/15	2,420	2,420	2,423	2,420	(9.97)	37	284K	686M
1397/07/14	3,109	2,574	3,109	2,688	(5.98)	67	424K	1B
1397/07/11	2,784	2,784	3,000	2,859	(7.57)	106	577K	2B
1397/07/10	3,399	3,067	3,399	3,093	(9.22)	34	172K	531M
1397/07/09	3,735	3,102	3,735	3,407	0.32	147	876K	3B
1397/07/08	3,396	3,396	3,396	3,396	9.97	121	1M	3B
1397/07/07	2,880	2,800	3,183	3,088	6.70	248	2M	6B
1397/07/04	2,970	2,826	2,980	2,894	1.44	136	631K	2B
1397/07/03	2,749	2,740	2,934	2,853	5.43	164	787K	2B
1397/07/02	2,877	2,635	2,877	2,706	(5.15)	81	292K	791M
1397/07/01	2,952	2,720	3,000	2,853	(5.56)	126	543K	2B
1397/06/31	3,247	2,902	3,247	3,021	0.94	61	355K	1B
1397/06/27	3,100	2,811	3,100	2,993	(2.7)	117	693K	2B
1397/06/26	2,910	2,900	3,140	3,076	7.74	145	1M	3B
1397/06/25	2,849	2,540	2,893	2,855	8.56	260	2M	7B
1397/06/24	2,630	2,630	2,630	2,630	10.00	37	858K	2B
1397/06/20	2,391	2,391	2,391	2,391	9.98	2	1K	2M
1397/06/19	2,174	2,174	2,174	2,174	9.96	14	204K	443M
1397/06/18	1,970	1,970	1,977	1,977	9.96	114	1M	2B
1397/06/17	1,651	1,651	1,829	1,798	8.12	66	603K	1B
1397/06/14	1,680	1,620	1,753	1,663	0.0	128	1M	2B
1397/06/13	1,775	1,605	1,775	1,663	(5.83)	185	723K	1B
1397/06/12	1,838	1,660	1,838	1,766	5.69	101	805K	1B
1397/06/11	1,673	1,600	1,673	1,671	9.86	176	1M	2B
1397/06/10	1,521	1,521	1,521	1,521	9.98	15	82K	125M
1397/06/07	1,520	1,520	1,520	1,383	0.07	3	2K	3M
1397/06/05	1,300	1,300	1,500	1,382	15.17	23	132K	183M
1397/06/03	1,200	1,200	1,200	1,200	12.15	8	87K	104M
1397/05/29	1,070	1,070	1,070	1,070	2.10	5	17K	18M
1397/05/22	1,049	1,047	1,049	1,048	(0.1)	9	110K	115M
1397/05/17	1,047	1,047	1,100	1,049	0.0	19	109K	114M
1397/05/15	1,049	1,049	1,049	1,049	11.36	6	42K	44M
1397/05/13	942	942	942	942	0.11	3	4K	4M
1397/05/06	941	941	941	941	(0.11)	1	1K	1M
1397/05/01	942	942	942	942	0.0	4	8K	8M
1397/04/23	942	942	942	942	(0.11)	3	44K	41M
1397/04/20	943	943	943	943	0.0	4	44K	41M
1397/04/16	943	943	943	943	0.0	14	54K	51M
1397/04/13	944	942	944	943	(0.11)	6	30K	29M
1397/04/11	944	944	944	944	(3.67)	1	40K	38M
1397/04/02	980	980	980	980	0.0	4	28K	27M
1397/03/23	980	980	980	980	3.70	1	5K	5M
1397/03/21	945	945	945	945	0.0	2	2K	2M
1397/03/19	945	945	945	945	(2.07)	2	15K	14M
1397/03/12	965	965	965	965	0.0	1	22K	22M
1397/03/09	965	965	965	965	0.0	2	10K	10M
1397/03/07	965	965	965	965	0.0	3	7K	7M
1397/03/05	965	965	965	965	2.12	2	9K	8M
1397/02/31	945	945	945	945	0.0	2	5K	5M
1397/02/29	946	945	946	945	(0.11)	3	30K	28M
1397/02/24	946	946	946	946	(0.42)	5	34K	32M
1397/02/08	950	950	950	950	0.96	1	12K	11M
1397/01/22	959	931	959	941	11.10	23	95K	89M
1397/01/08	847	847	847	847	0.0	1	50	42K
1397/01/06	811	811	915	847	(17.77)	7	31K	26M
1396/12/26	1,030	1,030	1,030	1,030	0.0	1	4K	4M
1396/12/23	1,030	1,030	1,030	1,030	0.0	2	10K	10M
1396/12/21	1,030	1,030	1,030	1,030	0.0	12	100K	102M
1396/12/19	1,030	1,030	1,030	1,030	0.0	8	100K	103M
1396/12/16	1,030	1,030	1,030	1,030	(0.58)	6	59K	61M
1396/12/12	1,040	1,035	1,040	1,036	(0.38)	4	40K	42M
1396/12/09	1,040	1,040	1,040	1,040	(4.59)	16	69K	71M
1396/12/07	1,090	1,090	1,090	1,090	0.0	3	3K	3M
1396/12/02	1,090	1,090	1,090	1,090	2.83	8	36K	39M
1396/11/30	1,060	1,060	1,060	1,060	0.0	2	25K	26M
1396/11/28	1,060	1,060	1,060	1,060	0.0	13	280K	297M
1396/11/25	1,060	1,060	1,060	1,060	(2.12)	1	2K	2M
1396/11/23	1,139	1,060	1,139	1,083	0.56	2	7K	8M
1396/11/21	1,139	1,050	1,139	1,077	(5.44)	4	16K	17M
1396/11/18	1,139	1,139	1,139	1,139	4.59	11	21K	23M
1396/11/16	1,089	1,089	1,089	1,089	5.73	2	10K	11M
1396/11/09	1,030	1,030	1,030	1,030	0.0	4	6K	6M
1396/10/23	1,032	1,032	1,032	1,032	(0.67)	18	134K	138M
1396/10/20	1,039	1,039	1,039	1,039	0.0	19	136K	141M
1396/10/18	1,039	1,039	1,039	1,039	0.19	4	10K	10M
1396/10/16	1,036	1,036	1,038	1,037	0.48	29	378K	392M
1396/10/13	1,032	1,032	1,032	1,032	0.0	12	166K	171M
1396/10/11	1,032	1,032	1,032	1,032	(4.0)	1	40K	41M
1396/10/09	1,075	1,075	1,075	1,075	0.0	9	138K	149M
1396/10/06	1,092	1,075	1,092	1,075	(1.83)	25	531K	571M
1396/10/04	1,095	1,095	1,095	1,095	2.34	2	5K	5M
1396/10/02	1,070	1,070	1,070	1,070	2.59	10	70K	75M
1396/09/29	1,040	1,040	1,056	1,043	(1.14)	58	172K	179M
1396/09/27	1,055	1,055	1,055	1,055	1.44	2	50K	53M
1396/09/22	1,040	1,040	1,040	1,040	(1.23)	7	14K	14M
1396/09/20	1,226	1,035	1,226	1,053	(8.91)	15	221K	233M
1396/09/18	1,188	1,149	1,188	1,156	0.52	9	61K	71M
1396/09/11	1,150	1,150	1,150	1,150	0.0	4	18K	21M
1396/09/08	1,150	1,150	1,150	1,150	(4.17)	52	1M	2B
1396/09/04	1,200	1,200	1,200	1,200	3.00	43	564K	676M
1396/09/01	1,165	1,165	1,165	1,165	(9.62)	2	10K	12M
1396/08/29	1,289	1,289	1,289	1,289	5.48	10	52K	67M
1396/08/24	1,222	1,220	1,222	1,222	3.91	87	1M	1B
1396/08/22	1,177	1,176	1,177	1,176	(0.25)	14	360K	423M
1396/08/20	1,179	1,179	1,179	1,179	(5.6)	4	32K	38M
1396/08/17	1,249	1,249	1,249	1,249	0.97	3	26K	32M
1396/08/15	1,279	1,100	1,279	1,237	8.41	117	1M	1B
1396/08/13	1,127	1,127	1,180	1,141	4.39	28	169K	193M
1396/08/10	1,088	1,088	1,108	1,093	5.81	35	198K	217M
1396/08/08	1,033	1,033	1,033	1,033	0.19	2	16K	17M
1396/08/06	1,031	1,031	1,031	1,031	(4.71)	6	45K	46M
1396/07/29	1,036	1,036	1,092	1,082	(2.35)	27	268K	290M
1396/06/25	1,134	1,040	1,134	1,128	3.39	10	21K	24M
1396/06/22	1,130	1,065	1,130	1,091	(1.27)	20	48K	52M
1396/06/21	1,130	1,050	1,147	1,105	(0.81)	38	215K	237M
1396/06/20	1,113	1,113	1,190	1,114	(9.87)	194	2M	2B
1396/06/19	1,235	1,175	1,290	1,236	(3.13)	42	191K	236M
1396/06/15	1,300	1,245	1,300	1,276	(3.11)	14	129K	164M
1396/06/14	1,358	1,252	1,360	1,317	(0.53)	52	305K	401M
1396/06/13	1,221	1,270	1,349	1,324	6.69	123	908K	1B
1396/06/12	1,299	1,210	1,299	1,241	(2.67)	50	782K	970M
1396/06/11	1,235	1,220	1,319	1,275	3.24	21	169K	216M
1396/06/08	1,170	1,170	1,265	1,235	6.74	48	412K	509M
1396/06/07	1,150	1,130	1,257	1,157	(0.17)	56	327K	379M
1396/06/06	1,171	1,150	1,190	1,159	(1.28)	20	99K	115M
1396/06/05	1,238	1,150	1,239	1,174	(3.37)	34	267K	314M
1396/06/04	1,250	1,163	1,288	1,215	(0.65)	34	335K	407M
1396/06/01	1,197	1,131	1,243	1,223	8.23	87	693K	848M
1396/05/31	1,238	1,105	1,238	1,130	(4.8)	24	192K	217M
1396/05/30	1,196	1,130	1,244	1,187	(2.3)	31	162K	192M
1396/05/29	1,314	1,179	1,314	1,215	(4.18)	36	253K	307M
1396/05/28	1,289	1,238	1,297	1,268	(1.86)	26	82K	104M
1396/05/25	1,245	1,245	1,310	1,292	0.54	36	179K	231M
1396/05/24	1,337	1,236	1,337	1,285	(0.39)	56	143K	184M
1396/05/23	1,230	1,226	1,350	1,290	(0.62)	43	193K	249M
1396/05/22	1,386	1,282	1,387	1,298	(7.81)	43	317K	411M
1396/05/21	1,500	1,300	1,500	1,408	(1.12)	195	2M	2B
1396/05/18	1,424	1,424	1,424	1,424	9.96	28	464K	660M
1396/05/17	1,295	1,295	1,295	1,295	9.93	19	290K	376M
1396/05/16	1,129	1,088	1,208	1,178	7.19	70	679K	799M
1396/05/15	1,087	1,087	1,120	1,099	(1.26)	19	95K	105M
1396/05/11	1,080	1,077	1,149	1,113	(3.13)	21	83K	92M
1396/05/10	1,140	1,112	1,180	1,149	0.35	20	41K	47M
1396/05/09	1,121	1,110	1,175	1,145	0.79	33	100K	114M
1396/05/08	1,140	1,120	1,198	1,136	(0.87)	40	209K	238M
1396/05/07	1,100	1,100	1,237	1,146	(1.63)	37	174K	199M
1396/05/04	1,188	1,160	1,188	1,165	0.69	13	67K	78M
1396/05/03	1,109	1,109	1,195	1,157	0.96	21	86K	100M
1396/05/02	1,142	1,140	1,170	1,146	0.44	18	62K	71M
1396/05/01	1,120	1,120	1,200	1,141	1.97	34	180K	205M
1396/04/31	1,101	1,082	1,215	1,119	(2.53)	17	64K	71M
1396/04/28	1,216	1,112	1,216	1,148	3.80	13	151K	173M
1396/04/27	1,070	1,070	1,276	1,106	(6.9)	6	16K	18M
1396/04/26	1,320	1,171	1,320	1,188	(5.94)	10	20K	24M
1396/04/25	1,250	1,250	1,320	1,263	(5.75)	5	6K	8M
1396/04/24	1,350	1,300	1,350	1,340	8.15	17	47K	63M
1396/04/21	1,251	1,230	1,251	1,239	(6.49)	3	7K	9M
1396/04/20	1,250	1,250	1,347	1,325	0.15	4	5K	7M
1396/04/18	1,399	1,291	1,416	1,323	(5.5)	9	41K	55M
1396/04/17	1,400	1,400	1,400	1,400	0.07	1	800	1M
1396/04/14	1,426	1,335	1,431	1,399	(0.36)	23	52K	73M
1396/04/12	1,410	1,400	1,478	1,404	(0.35)	32	461K	648M
1396/04/11	1,420	1,398	1,470	1,409	(0.14)	32	134K	188M
1396/04/10	1,325	1,325	1,434	1,411	8.21	41	242K	342M
1396/04/04	1,306	1,301	1,410	1,304	(9.19)	22	72K	94M
1396/04/03	1,437	1,436	1,438	1,436	0.98	26	25K	36M
1396/03/31	1,470	1,401	1,499	1,422	(0.77)	31	98K	139M
1396/03/30	1,692	1,401	1,692	1,433	(6.89)	24	78K	112M
1396/03/29	1,422	1,422	1,545	1,539	9.54	32	106K	163M
1396/03/28	1,355	1,355	1,408	1,405	9.77	19	63K	88M
1396/03/24	1,251	1,251	1,370	1,280	(3.18)	7	16K	21M
1396/03/23	1,424	1,201	1,424	1,322	2.08	28	106K	141M
1396/03/22	1,278	1,278	1,298	1,295	9.75	35	101K	131M
1396/03/20	1,136	1,136	1,300	1,180	(6.35)	26	70K	83M
1396/03/17	1,260	1,260	1,260	1,260	9.95	11	102K	129M
1396/03/13	1,145	1,143	1,151	1,146	9.46	11	27K	30M
1396/03/10	1,021	1,020	1,095	1,047	5.12	32	159K	166M
1396/03/09	940	940	1,021	996	7.21	37	90K	90M
1396/03/07	979	900	979	929	3.34	21	96K	89M
1396/03/06	879	879	913	899	8.31	31	127K	114M
1396/03/03	830	830	830	830	(4.05)	20	130K	108M
1396/03/01	865	865	865	865	9.91	5	50K	43M
1396/02/31	787	787	787	787	0.0	1	9K	7M
1396/02/30	786	786	789	787	(9.85)	4	25K	20M
1396/02/09	859	859	900	873	(8.49)	3	15K	13M
1396/02/06	951	951	962	954	0.32	3	3K	3M
1396/02/03	952	942	953	951	9.56	7	30K	29M
1396/02/02	848	848	988	868	(7.86)	13	128K	111M
1396/01/30	955	900	955	942	6.80	3	13K	12M
1396/01/29	856	855	929	882	(7.16)	18	113K	99M
1396/01/28	1,030	905	1,048	950	(5.47)	13	32K	30M
1396/01/27	1,005	1,005	1,005	1,005	9.96	3	48K	49M
1396/01/26	914	914	914	914	9.99	7	43K	39M
1396/01/23	831	831	831	831	9.92	3	20K	17M
1396/01/21	755	755	760	756	8.46	2	6K	4M
1396/01/15	701	693	702	697	(9.48)	16	90K	63M
1395/12/25	770	770	770	770	10.00	1	314	242K
1395/12/17	700	700	700	700	(29.65)	2	28K	20M
1395/09/14	995	995	995	995	(0.5)	1	50K	50M
1395/06/20	1,000	1,000	1,000	1,000	1.01	1	10	10K
1395/05/25	990	990	990	990	(1.0)	1	1K	990K
1395/05/17	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1395/05/03	1,000	1,000	1,000	1,000	0.0	2	11	11K
1395/05/02	1,000	1,000	1,010	1,000	(0.99)	4	3M	3B
1395/04/20	1,010	1,010	1,010	1,010	0.0	1	100	101K
1395/02/08	1,010	1,010	1,010	1,010	0.0	1	391K	395M
1395/01/24	1,010	1,010	1,010	1,010	1.00	1	290K	293M
1394/12/16	1,000	1,000	1,000	1,000	0.10	1	27K	27M