Name: سرمایه گذاری ایساتیس پویا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری ایساتیس پویا
ویسا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,340	5,280	5,430	5,280	(2.94)	117	8M	40B
1405/06/28	5,700	5,380	5,700	5,440	(1.81)	147	6M	32B
1405/06/25	5,540	5,460	5,540	5,540	2.97	121	7M	38B
1405/06/24	5,390	5,310	5,390	5,380	2.67	133	5M	28B
1405/06/23	5,240	5,100	5,240	5,240	2.95	90	6M	31B
1405/06/22	5,090	5,090	5,090	5,090	2.83	31	850K	4B
1405/06/21	4,950	4,950	4,950	4,950	2.91	26	1M	5B
1405/06/18	4,750	4,750	4,810	4,810	3.00	177	10M	50B
1405/06/17	4,850	4,640	4,850	4,720	(1.26)	134	9M	42B
1405/06/16	4,560	4,560	4,790	4,780	2.58	103	3M	15B
1405/06/15	4,550	4,550	4,670	4,660	2.64	95	5M	21B
1405/06/14	4,550	4,470	4,550	4,540	2.71	66	2M	9B
1405/06/11	4,420	4,270	4,420	4,420	2.79	67	5M	22B
1405/06/10	4,330	4,130	4,330	4,300	2.14	110	8M	32B
1405/06/09	4,210	4,140	4,210	4,210	2.93	227	25M	104B
1405/06/08	4,030	4,030	4,150	4,090	1.49	47	1M	5B
1405/06/07	4,030	4,030	4,150	4,090	1.49	47	1M	5B
1405/06/04	3,930	3,930	4,040	4,030	2.54	69	2M	9B
1405/06/03	4,030	3,840	4,030	3,930	(0.25)	32	653K	3B
1405/06/02	4,050	3,930	4,050	3,940	(2.72)	76	4M	16B
1405/06/01	4,180	3,970	4,190	4,050	(0.74)	46	2M	8B
1405/05/31	4,000	4,000	4,090	4,080	2.51	63	3M	11B
1405/05/28	4,060	3,970	4,070	3,980	(2.69)	87	7M	27B
1405/05/27	3,960	3,950	4,190	4,090	0.49	74	1M	5B
1405/05/26	4,100	3,990	4,100	4,070	2.01	68	3M	12B
1405/05/25	4,060	3,960	4,060	3,990	1.01	43	878K	4B
1405/05/24	3,970	3,780	3,970	3,950	2.33	96	5M	19B
1405/05/21	3,860	3,860	3,860	3,860	2.93	24	688K	3B
1405/05/20	3,860	3,860	3,860	3,860	2.93	24	688K	3B
1405/05/19	3,750	3,750	3,750	3,750	2.74	16	385K	1B
1405/05/18	3,650	3,650	3,650	3,650	2.82	26	585K	2B
1405/05/17	3,550	3,550	3,550	3,550	2.90	12	345K	1B
1405/05/14	3,450	3,450	3,450	3,450	2.99	10	159K	550M
1405/05/13	3,350	3,350	3,350	3,350	2.76	8	172K	576M
1405/05/12	3,350	3,350	3,350	3,350	2.76	8	172K	576M
1405/05/11	3,350	3,350	3,350	3,350	2.76	4	91K	303M
1405/05/10	3,260	3,260	3,260	3,260	2.84	12	404K	1B
1405/05/07	3,050	3,050	3,210	3,170	1.60	11	128K	406M
1405/04/29	3,220	3,220	3,280	3,270	2.51	18	623K	2B
1405/04/28	3,200	3,190	3,290	3,190	(2.74)	60	4M	14B
1405/04/27	3,300	3,280	3,300	3,280	(2.96)	24	2M	7B
1405/04/24	3,390	3,320	3,440	3,380	1.20	19	377K	1B
1405/04/23	3,370	3,280	3,430	3,340	0.0	24	733K	2B
1405/04/22	3,350	3,340	3,460	3,340	(2.91)	53	5M	18B
1405/04/21	3,500	3,440	3,500	3,440	(2.82)	28	2M	8B
1405/04/20	3,540	3,540	3,600	3,540	(2.75)	45	2M	8B
1405/04/17	3,720	3,600	3,800	3,640	(1.89)	57	3M	10B
1405/04/16	3,690	3,660	3,710	3,710	2.77	48	2M	8B
1405/04/15	3,690	3,530	3,710	3,610	(0.28)	28	913K	3B
1405/04/14	3,690	3,530	3,710	3,610	(0.28)	28	913K	3B
1405/04/13	3,690	3,530	3,710	3,610	(0.28)	28	913K	3B
1405/04/10	3,690	3,530	3,710	3,610	(0.28)	28	913K	3B
1405/04/09	3,540	3,540	3,670	3,620	1.12	48	1M	4B
1405/04/08	3,580	3,520	3,720	3,570	(1.38)	56	4M	14B
1405/04/07	3,790	3,600	3,790	3,620	(2.43)	31	2M	9B
1405/04/06	3,780	3,710	3,780	3,710	(2.83)	57	5M	17B
1405/04/03	3,950	3,750	3,979	3,818	(1.22)	82	4M	14B
1405/04/01	3,877	3,750	3,880	3,865	2.60	110	7M	27B
1405/03/31	3,859	3,635	3,859	3,767	0.53	126	9M	34B
1405/03/30	3,747	3,744	3,747	3,747	3.00	125	5M	18B
1405/03/27	3,638	3,634	3,638	3,638	2.97	129	6M	22B
1405/03/26	3,533	3,533	3,533	3,533	2.97	34	2M	8B
1405/03/25	3,431	3,431	3,431	3,431	2.97	25	2M	8B
1405/03/24	3,332	3,332	3,332	3,332	3.00	28	3M	9B
1405/03/23	3,236	3,236	3,236	3,235	2.96	25	2M	7B
1405/03/20	3,142	3,142	3,142	3,142	2.98	15	553K	2B
1405/03/19	3,051	3,051	3,051	3,051	2.97	7	275K	839M
1405/03/18	2,960	2,870	2,982	2,963	2.31	60	4M	12B
1405/03/17	2,840	2,790	2,903	2,896	2.73	56	3M	8B
1405/03/16	2,890	2,786	2,900	2,819	(1.81)	15	342K	964M
1405/03/13	2,950	2,854	2,970	2,871	(2.41)	50	1M	4B
1405/03/12	3,001	2,930	3,001	2,942	(2.58)	62	2M	7B
1405/03/11	3,050	2,951	3,050	3,019	1.92	29	1M	4B
1405/03/10	2,962	2,962	2,962	2,962	2.99	13	487K	1B
1405/03/09	2,876	2,876	2,876	2,876	2.97	14	567K	2B
1405/03/06	2,806	2,805	2,806	2,793	2.50	14	1M	4B
1405/03/05	2,806	2,805	2,806	2,793	2.50	14	1M	4B
1405/03/04	2,725	2,725	2,725	2,725	2.99	31	2M	5B
1405/03/03	2,703	2,703	2,703	2,646	0.80	9	412K	1B
1405/03/02	2,669	2,669	2,669	2,625	1.27	18	655K	2B
1405/02/30	2,617	2,589	2,638	2,592	(2.88)	73	3M	8B
1405/02/29	2,669	2,669	2,708	2,669	(2.98)	122	14M	36B
1404/12/09	2,682	2,669	2,824	2,726	(0.91)	21	491K	1B
1404/12/06	2,732	2,731	2,829	2,751	(2.27)	73	2M	5B
1404/12/05	2,820	2,815	2,820	2,815	(3.0)	39	2M	6B
1404/12/04	2,900	2,890	2,987	2,902	(2.58)	37	1M	4B
1404/12/03	2,979	2,979	2,990	2,979	(3.0)	24	980K	3B
1404/12/02	3,120	3,054	3,120	3,071	(2.45)	16	363K	1B
1404/11/29	3,041	3,041	3,156	3,148	2.71	47	874K	3B
1404/11/28	2,950	2,950	3,065	3,065	2.99	21	387K	1B
1404/11/27	2,873	2,873	3,028	2,976	1.22	66	6M	17B
1404/11/26	2,952	2,938	2,983	2,940	(2.91)	31	1M	4B
1404/11/25	2,980	2,911	3,040	3,028	2.57	38	716K	2B
1404/11/21	2,954	2,940	3,070	2,952	(2.57)	51	3M	8B
1404/11/20	3,033	3,029	3,033	3,030	(2.95)	12	552K	2B
1404/11/19	3,170	3,089	3,175	3,122	1.27	37	922K	3B
1404/11/18	3,030	3,030	3,092	3,083	2.70	16	502K	2B
1404/11/14	3,093	2,934	3,093	3,002	(0.37)	19	768K	2B
1404/11/13	3,070	2,976	3,116	3,013	(0.92)	19	452K	1B
1404/11/12	3,030	3,020	3,090	3,041	1.13	33	2M	7B
1404/11/11	3,090	2,980	3,161	3,007	(2.08)	72	3M	8B
1404/11/08	3,073	3,065	3,179	3,071	(2.66)	76	2M	8B
1404/11/07	3,225	3,105	3,226	3,155	(1.44)	76	2M	8B
1404/11/06	3,190	3,189	3,286	3,201	(2.62)	17	846K	3B
1404/11/05	3,419	3,283	3,419	3,287	(2.87)	50	2M	7B
1404/11/04	3,440	3,369	3,441	3,384	(2.56)	54	2M	7B
1404/11/01	3,303	3,303	3,488	3,473	2.54	84	3M	9B
1404/10/30	3,340	3,328	3,499	3,387	(1.22)	58	1M	4B
1404/10/29	3,550	3,363	3,550	3,429	(0.64)	26	620K	2B
1404/10/28	3,411	3,411	3,570	3,451	(1.76)	36	1M	5B
1404/10/24	3,509	3,509	3,623	3,513	(2.88)	74	5M	18B
1404/10/23	3,565	3,522	3,679	3,617	(0.06)	54	2M	7B
1404/10/22	3,580	3,533	3,638	3,619	2.43	100	3M	11B
1404/10/21	3,460	3,460	3,574	3,533	0.94	70	1M	4B
1404/10/20	3,487	3,487	3,599	3,500	(2.62)	111	3M	12B
1404/10/17	3,610	3,488	3,610	3,594	2.54	171	7M	23B
1404/10/16	3,382	3,339	3,542	3,505	1.92	283	17M	61B
1404/10/15	3,400	3,370	3,576	3,439	(0.95)	93	4M	15B
1404/10/14	3,630	3,470	3,630	3,472	(2.94)	61	4M	14B
1404/10/10	3,576	3,576	3,601	3,577	(2.96)	109	10M	36B
1404/10/09	3,650	3,611	3,784	3,686	(0.97)	27	797K	3B
1404/10/08	3,800	3,717	3,838	3,722	(2.85)	65	3M	12B
1404/10/07	3,705	3,705	3,850	3,831	2.49	100	4M	14B
1404/10/06	3,612	3,612	3,809	3,738	0.84	101	7M	25B
1404/10/03	3,654	3,654	3,793	3,707	0.52	89	3M	11B
1404/10/02	3,713	3,607	3,760	3,688	(0.81)	44	3M	10B
1404/10/01	3,606	3,606	3,749	3,718	2.14	61	2M	6B
1404/09/30	3,619	3,593	3,722	3,640	0.66	45	3M	10B
1404/09/29	3,461	3,460	3,620	3,616	2.87	81	7M	25B
1404/09/26	3,540	3,466	3,578	3,515	0.06	47	1M	4B
1404/09/25	3,452	3,452	3,589	3,513	0.80	91	4M	15B
1404/09/24	3,440	3,370	3,539	3,485	0.72	94	3M	10B
1404/09/23	3,345	3,345	3,462	3,460	2.91	71	2M	7B
1404/09/22	3,230	3,230	3,366	3,362	2.88	104	4M	14B
1404/09/19	3,221	3,221	3,290	3,268	2.28	65	2M	6B
1404/09/18	3,130	3,130	3,285	3,195	0.09	18	395K	1B
1404/09/17	3,230	3,151	3,230	3,192	(0.44)	47	959K	3B
1404/09/16	3,127	3,127	3,270	3,206	0.03	6	48K	156M
1404/09/15	3,039	3,039	3,217	3,205	2.59	66	3M	8B
1404/09/12	3,095	3,085	3,169	3,124	0.97	40	2M	6B
1404/09/11	3,035	3,035	3,120	3,094	(0.58)	70	4M	11B
1404/09/10	3,209	3,070	3,209	3,112	(1.39)	72	3M	10B
1404/09/09	3,147	3,146	3,269	3,156	(2.68)	38	2M	5B
1404/09/08	3,398	3,237	3,398	3,243	(2.82)	60	4M	12B
1404/09/05	3,280	3,280	3,420	3,337	(0.95)	115	1M	5B
1404/09/04	3,311	3,311	3,489	3,369	(1.26)	61	3M	11B
1404/09/02	3,311	3,249	3,438	3,412	2.22	57	3M	9B
1404/09/01	3,400	3,253	3,443	3,338	(0.18)	71	2M	6B
1404/08/28	3,198	3,198	3,369	3,344	2.23	48	2M	6B
1404/08/27	3,120	3,120	3,284	3,271	2.57	41	1M	4B
1404/08/26	3,257	3,094	3,257	3,189	0.06	58	969K	3B
1404/08/25	3,191	3,185	3,277	3,187	(2.92)	87	5M	17B
1404/08/24	3,283	3,282	3,368	3,283	(2.96)	40	1M	4B
1404/08/21	3,420	3,300	3,430	3,383	(0.5)	12	781K	3B
1404/08/20	3,480	3,399	3,480	3,400	(2.97)	42	1M	5B
1404/08/19	3,599	3,490	3,599	3,504	(2.59)	29	522K	2B
1404/08/18	3,592	3,591	3,725	3,597	(2.84)	22	794K	3B
1404/08/17	3,790	3,579	3,799	3,702	0.35	73	2M	8B
1404/08/14	3,790	3,597	3,797	3,689	(0.49)	42	610K	2B
1404/08/13	3,570	3,570	3,709	3,707	2.94	76	3M	13B
1404/08/12	3,600	3,599	3,601	3,601	2.97	66	2M	7B
1404/08/11	3,456	3,335	3,538	3,497	1.80	94	2M	8B
1404/08/10	3,478	3,339	3,535	3,435	(0.17)	57	1M	4B
1404/08/07	3,500	3,435	3,500	3,441	(2.82)	45	1M	4B
1404/08/06	3,610	3,535	3,644	3,541	(2.83)	65	3M	11B
1404/08/05	3,734	3,560	3,734	3,644	(0.41)	27	679K	2B
1404/08/04	3,699	3,573	3,781	3,659	(0.49)	35	671K	2B
1404/08/03	3,695	3,661	3,710	3,677	(0.49)	8	168K	618M
1404/07/30	3,691	3,618	3,795	3,695	(0.83)	40	820K	3B
1404/07/29	3,702	3,700	3,833	3,726	(0.13)	20	180K	669M
1404/07/28	3,800	3,700	3,830	3,731	0.05	20	206K	771M
1404/07/27	3,628	3,628	3,763	3,729	1.86	63	807K	3B
1404/07/26	3,624	3,549	3,766	3,661	0.08	44	835K	3B
1404/07/23	3,551	3,551	3,687	3,658	2.12	28	442K	2B
1404/07/22	3,583	3,479	3,583	3,582	2.96	60	1M	4B
1404/07/21	3,479	3,479	3,479	3,479	2.99	8	315K	1B
1404/07/20	3,340	3,320	3,412	3,378	1.96	52	2M	6B
1404/07/19	3,158	3,158	3,350	3,313	1.84	57	2M	5B
1404/07/16	3,221	3,181	3,230	3,253	(0.79)	41	2M	6B
1404/07/15	3,181	3,181	3,375	3,279	0.0	9	90K	293M
1404/07/14	3,200	3,196	3,248	3,279	(0.46)	42	964K	3B
1404/07/13	3,218	3,207	3,329	3,294	(0.33)	41	943K	3B
1404/07/12	3,210	3,210	3,299	3,305	(0.12)	17	278K	894M
1404/07/09	3,212	3,212	3,212	3,309	(0.06)	3	108K	348M
1404/07/08	3,219	3,216	3,219	3,311	(0.12)	14	214K	690M
1404/07/07	3,225	3,221	3,310	3,315	(0.15)	23	317K	1B
1404/07/06	3,247	3,247	3,439	3,320	(0.81)	71	2M	7B
1404/07/05	3,252	3,252	3,252	3,347	(0.15)	9	278K	905M
1404/07/02	3,352	3,352	3,352	3,352	(4.99)	15	1M	4B
1404/07/01	3,425	3,425	3,425	3,528	(0.06)	4	113K	387M
1404/06/31	3,428	3,428	3,428	3,530	(0.11)	11	210K	721M
1404/06/30	3,429	3,429	3,429	3,534	(0.03)	3	73K	251M
1404/06/29	3,430	3,430	3,430	3,535	(0.03)	2	58K	200M
1404/06/26	3,432	3,432	3,432	3,536	(0.06)	6	117K	402M
1404/06/25	3,436	3,435	3,436	3,538	(0.08)	10	186K	639M
1404/06/24	3,439	3,439	3,439	3,541	(0.11)	9	200K	686M
1404/06/23	3,453	3,453	3,499	3,545	(0.39)	39	776K	3B
1404/06/22	3,457	3,457	3,457	3,559	(0.11)	9	190K	657M
1404/06/18	3,464	3,464	3,465	3,563	(0.22)	21	392K	1B
1404/06/17	3,473	3,473	3,473	3,571	(0.25)	14	481K	2B
1404/06/16	3,509	3,509	3,509	3,580	(1.02)	26	2M	7B
1404/06/15	3,563	3,522	3,570	3,617	(0.36)	25	725K	3B
1404/06/12	3,563	3,563	3,600	3,630	(1.17)	49	2M	7B
1404/06/11	3,572	3,572	3,572	3,673	(0.24)	13	405K	1B
1404/06/09	3,682	3,682	3,682	3,682	(4.98)	4	89K	329M
1404/06/08	3,760	3,760	3,760	3,875	(0.03)	1	40K	152M
1404/06/05	3,761	3,761	3,761	3,876	(0.03)	2	50K	190M
1404/06/04	3,762	3,762	3,762	3,877	(0.03)	1	40K	152M
1404/06/03	3,763	3,763	3,763	3,878	(0.03)	1	40K	152M
1404/06/01	3,765	3,765	3,765	3,879	(0.05)	3	100K	378M
1404/05/29	3,881	3,881	3,881	3,881	(4.99)	19	1M	5B
1404/05/28	3,964	3,964	3,964	4,085	(0.02)	1	40K	161M
1404/05/27	3,964	3,964	3,964	4,086	0.0	1	10K	40M
1404/05/26	3,966	3,966	3,966	4,086	(0.05)	5	98K	391M
1404/05/25	3,967	3,967	3,967	4,088	(0.02)	1	40K	161M
1404/05/22	3,968	3,968	3,968	4,089	(0.02)	2	50K	200M
1404/05/21	3,969	3,969	3,969	4,090	(0.02)	2	23K	91M
1404/05/15	3,971	3,971	3,971	4,091	(0.05)	2	60K	240M
1404/05/14	3,973	3,973	3,973	4,093	(0.05)	2	60K	240M
1404/05/13	4,001	4,001	4,001	4,095	(0.7)	11	1M	5B
1404/05/12	4,002	4,002	4,002	4,124	(0.02)	1	44K	174M
1404/05/07	4,003	4,003	4,003	4,125	(0.02)	3	50K	202M
1404/05/06	4,004	4,004	4,004	4,126	(0.02)	1	40K	162M
1404/04/29	4,063	4,063	4,063	4,187	(0.02)	3	54K	217M
1404/04/28	4,071	4,071	4,071	4,188	(0.19)	7	324K	1B
1404/04/25	4,029	4,029	4,029	4,196	(1.06)	33	991K	4B
1404/04/24	4,115	4,115	4,115	4,241	(0.02)	2	51K	210M
1404/04/23	4,116	4,116	4,116	4,242	(0.02)	3	51K	210M
1404/04/22	4,119	4,119	4,119	4,243	(0.07)	5	110K	452M
1404/04/21	4,121	4,121	4,121	4,246	(0.05)	3	65K	269M
1404/04/18	4,122	4,122	4,122	4,248	(0.02)	3	48K	198M
1404/04/17	4,044	4,044	4,044	4,249	(0.16)	7	162K	655M
1404/04/16	4,130	4,130	4,130	4,256	(0.02)	1	40K	167M
1404/04/11	4,131	4,131	4,131	4,257	(0.02)	2	41K	169M
1404/04/10	4,132	4,132	4,132	4,258	(0.02)	1	41K	169M
1404/04/09	4,133	4,133	4,133	4,259	(0.02)	2	41K	169M
1404/04/08	4,134	4,134	4,134	4,260	(0.02)	2	41K	169M
1404/04/07	4,135	4,135	4,135	4,261	(0.02)	2	41K	170M
1404/03/21	4,297	4,172	4,297	4,262	(0.21)	34	769K	3B
1404/03/20	4,370	4,154	4,370	4,271	(0.21)	18	796K	3B
1404/03/19	4,350	4,266	4,350	4,280	0.28	71	923K	4B
1404/03/18	4,363	4,235	4,363	4,268	0.05	10	286K	1B
1404/03/17	4,300	4,169	4,300	4,266	(0.72)	49	1M	6B
1404/03/13	4,370	4,234	4,370	4,297	0.19	35	1M	5B
1404/03/12	4,375	4,230	4,375	4,289	0.21	24	792K	3B
1404/03/11	4,370	4,201	4,370	4,280	0.02	21	318K	1B
1404/03/10	4,350	4,280	4,350	4,279	0.14	24	882K	4B
1404/03/07	4,300	4,300	4,349	4,273	0.05	21	208K	895M
1404/03/06	4,350	4,270	4,390	4,271	0.14	21	569K	2B
1404/03/05	4,350	4,300	4,372	4,265	0.19	19	395K	2B
1404/03/04	4,340	4,145	4,360	4,257	0.09	31	606K	3B
1404/03/03	4,330	4,260	4,373	4,253	0.12	25	336K	1B
1404/02/31	4,138	4,126	4,370	4,248	(0.09)	22	388K	2B
1404/02/30	4,167	4,166	4,374	4,252	(0.19)	29	592K	2B
1404/02/29	4,400	4,147	4,400	4,260	(0.3)	60	1M	6B
1404/02/28	4,320	4,320	4,362	4,273	0.90	71	1M	6B
1404/02/27	4,300	4,300	4,334	4,235	0.62	48	1M	5B
1404/02/24	4,210	4,120	4,326	4,209	0.10	62	993K	4B
1404/02/23	4,210	4,150	4,318	4,205	0.12	54	1M	5B
1404/02/22	4,313	4,200	4,313	4,200	0.14	55	2M	7B
1404/02/21	4,220	4,090	4,235	4,194	(0.29)	29	1M	5B
1404/02/20	4,250	4,122	4,339	4,206	(1.01)	75	2M	9B
1404/02/17	4,251	4,141	4,358	4,249	0.02	43	1M	4B
1404/02/16	4,312	4,181	4,410	4,248	(1.44)	64	3M	12B
1404/02/15	4,360	4,224	4,410	4,310	(1.01)	70	2M	9B
1404/02/14	4,360	4,300	4,480	4,354	0.02	22	841K	4B
1404/02/13	4,390	4,346	4,450	4,353	0.16	44	1M	4B
1404/02/10	4,465	4,464	4,465	4,346	0.25	30	404K	2B
1404/02/02	4,381	4,318	4,445	4,335	0.42	80	3M	11B
1404/02/01	4,330	4,280	4,330	4,317	2.69	105	4M	19B
1404/01/31	4,300	4,300	4,300	4,204	0.69	38	1M	5B
1404/01/30	4,274	4,071	4,274	4,175	(0.5)	53	1M	6B
1404/01/27	4,130	4,120	4,130	4,196	(1.2)	62	2M	8B
1404/01/26	4,157	4,157	4,230	4,247	(0.89)	44	1M	6B
1404/01/25	4,437	4,179	4,437	4,285	(0.53)	77	2M	7B
1404/01/24	4,379	4,133	4,379	4,308	1.32	134	3M	12B
1404/01/23	4,127	4,127	4,127	4,252	(0.05)	4	83K	342M
1404/01/20	4,151	4,146	4,164	4,254	(0.47)	45	734K	3B
1404/01/19	4,220	4,220	4,450	4,274	(1.75)	111	4M	17B
1404/01/18	4,222	4,222	4,222	4,350	(0.05)	3	68K	285M
1404/01/17	4,234	4,234	4,234	4,352	(0.27)	18	419K	2B
1404/01/16	4,245	4,245	4,245	4,364	(0.27)	17	426K	2B
1404/01/10	4,265	4,265	4,265	4,376	(0.45)	22	685K	3B
1404/01/09	4,272	4,272	4,272	4,396	(0.18)	10	286K	1B
1404/01/06	4,330	4,287	4,330	4,404	(0.34)	26	528K	2B
1404/01/05	4,300	4,300	4,318	4,419	(0.29)	24	462K	2B
1403/12/28	4,310	4,310	4,310	4,432	(0.25)	13	350K	2B
1403/12/27	4,323	4,322	4,324	4,443	(0.27)	25	402K	2B
1403/12/26	4,354	4,352	4,391	4,455	(0.69)	70	1M	5B
1403/12/25	4,477	4,477	4,656	4,486	(2.8)	117	5M	21B
1403/12/22	4,481	4,481	4,481	4,615	(0.09)	12	133K	598M
1403/12/21	4,486	4,486	4,486	4,619	(0.11)	11	161K	724M
1403/12/20	4,525	4,498	4,600	4,624	(0.28)	37	461K	2B
1403/12/19	4,504	4,502	4,504	4,637	(0.09)	11	114K	511M
1403/12/18	4,508	4,508	4,508	4,641	(0.13)	10	187K	843M
1403/12/15	4,550	4,540	4,580	4,647	(0.71)	42	982K	4B
1403/12/14	4,605	4,597	4,768	4,680	(1.24)	62	2M	8B
1403/12/13	4,642	4,639	4,642	4,739	(0.9)	30	1M	6B
1403/12/12	4,740	4,685	4,744	4,782	(0.97)	69	1M	6B
1403/12/11	4,761	4,704	4,830	4,829	(0.41)	35	597K	3B
1403/12/08	4,901	4,793	4,901	4,849	(1.86)	128	3M	12B
1403/12/07	5,078	4,890	5,079	4,941	0.18	69	1M	5B
1403/12/06	4,950	4,800	5,039	4,932	0.80	99	2M	8B
1403/12/05	4,783	4,783	5,050	4,893	(0.75)	94	2M	8B
1403/12/04	4,802	4,802	4,802	4,930	(0.4)	31	554K	3B
1403/12/01	4,850	4,840	4,900	4,950	(0.6)	65	888K	4B
1403/11/30	5,190	4,890	5,190	4,980	(1.19)	103	2M	10B
1403/11/29	5,030	5,030	5,230	5,040	(2.7)	114	4M	21B
1403/11/28	5,080	5,080	5,080	5,180	(0.96)	23	1M	6B
1403/11/27	5,080	5,080	5,080	5,230	0.0	6	95K	481M
1403/11/23	5,100	5,100	5,100	5,230	(0.38)	34	512K	3B
1403/11/21	5,150	5,150	5,340	5,250	(0.94)	79	2M	8B
1403/11/17	5,400	5,300	5,480	5,300	(2.93)	174	5M	28B
1403/11/16	5,200	5,200	5,480	5,460	2.44	165	5M	25B
1403/11/15	5,330	5,330	5,400	5,330	(2.91)	228	5M	26B
1403/11/14	5,340	5,340	5,340	5,490	(0.18)	16	306K	2B
1403/11/13	5,350	5,350	5,350	5,500	(0.18)	8	181K	966M
1403/11/10	5,390	5,390	5,390	5,510	(0.72)	34	871K	5B
1403/11/08	5,470	5,440	5,470	5,550	(0.89)	36	1M	6B
1403/11/07	5,590	5,500	5,600	5,600	(1.06)	67	1M	8B
1403/11/06	5,770	5,650	5,790	5,660	(2.75)	196	5M	30B
1403/11/03	5,920	5,600	5,920	5,820	1.22	213	3M	20B
1403/11/02	5,760	5,610	5,770	5,750	2.50	140	3M	19B
1403/11/01	5,640	5,460	5,780	5,610	(0.18)	402	11M	62B
1403/10/30	5,570	5,500	5,640	5,620	2.55	260	5M	29B
1403/10/29	5,680	5,390	5,710	5,480	(1.26)	357	6M	34B
1403/10/26	5,500	5,500	5,550	5,550	2.97	210	6M	34B
1403/10/24	5,350	5,140	5,440	5,390	1.89	374	9M	47B
1403/10/23	5,300	5,100	5,300	5,290	2.72	441	16M	85B
1403/10/22	5,150	5,150	5,150	5,150	2.81	105	5M	23B
1403/10/19	5,009	5,009	5,009	5,009	2.98	143	5M	23B
1403/10/18	4,811	4,811	4,877	4,864	2.72	129	4M	19B
1403/10/17	4,740	4,691	4,853	4,735	0.11	68	1M	6B
1403/10/16	4,736	4,645	4,784	4,730	(1.07)	122	2M	9B
1403/10/15	4,849	4,730	4,849	4,781	0.38	132	3M	13B
1403/10/12	4,822	4,721	4,850	4,763	(2.12)	140	3M	17B
1403/10/11	5,044	4,754	5,044	4,866	(0.71)	164	3M	14B
1403/10/10	4,801	4,801	4,918	4,901	2.64	294	9M	44B
1403/10/09	4,776	4,704	4,776	4,775	2.98	185	6M	29B
1403/10/08	4,627	4,437	4,706	4,637	1.49	82	3M	13B
1403/10/05	4,604	4,509	4,720	4,569	(1.7)	103	3M	14B
1403/10/04	4,620	4,530	4,747	4,648	(0.02)	170	4M	18B
1403/10/03	4,624	4,537	4,770	4,649	(0.36)	92	1M	7B
1403/10/02	4,698	4,602	4,698	4,666	(1.64)	115	3M	12B
1403/10/01	4,796	4,687	4,808	4,744	1.63	154	3M	16B
1403/09/28	4,600	4,600	4,770	4,668	0.60	108	2M	11B
1403/09/27	4,720	4,623	4,770	4,640	(2.62)	161	4M	19B
1403/09/26	4,747	4,691	4,809	4,765	(1.47)	193	3M	16B
1403/09/25	4,960	4,800	4,960	4,836	0.14	251	6M	28B
1403/09/24	4,859	4,795	4,928	4,829	0.73	299	7M	33B
1403/09/21	4,900	4,727	4,900	4,794	(1.62)	102	3M	14B
1403/09/20	4,980	4,861	4,995	4,873	0.41	61	1M	6B
1403/09/19	4,902	4,771	5,000	4,853	(0.98)	137	3M	13B
1403/09/18	4,781	4,781	4,928	4,901	(0.55)	26	782K	4B
1403/09/17	5,094	4,804	5,094	4,928	(0.48)	37	971K	5B
1403/09/14	4,890	4,793	5,084	4,952	0.28	44	985K	5B
1403/09/13	4,959	4,959	5,023	4,938	1.25	74	2M	10B
1403/09/12	4,750	4,750	4,887	4,877	2.78	156	6M	29B
1403/09/11	4,707	4,621	4,770	4,745	(0.11)	25	375K	2B
1403/09/10	4,664	4,664	4,851	4,750	0.85	98	2M	9B
1403/09/07	4,790	4,607	4,890	4,710	(0.82)	45	2M	8B
1403/09/06	4,870	4,621	4,871	4,749	0.40	49	1M	6B
1403/09/05	4,590	4,590	4,770	4,730	2.12	109	4M	19B
1403/09/04	4,630	4,529	4,750	4,632	(0.79)	157	7M	30B
1403/09/03	4,590	4,590	4,770	4,669	0.80	78	1M	6B
1403/08/30	4,600	4,515	4,610	4,632	(0.24)	25	892K	4B
1403/08/29	4,611	4,531	4,654	4,643	(0.24)	51	873K	4B
1403/08/28	4,590	4,590	4,670	4,654	(0.06)	37	444K	2B
1403/08/27	4,600	4,600	4,769	4,657	0.32	34	824K	4B
1403/08/26	4,570	4,560	4,789	4,642	(0.19)	55	1M	6B
1403/08/23	4,580	4,530	4,640	4,651	(0.41)	21	635K	3B
1403/08/22	4,573	4,573	4,775	4,670	(0.93)	49	1M	7B
1403/08/21	4,907	4,626	4,907	4,714	(1.15)	51	2M	8B
1403/08/20	4,700	4,670	4,838	4,769	1.51	65	3M	13B
1403/08/19	4,630	4,593	4,798	4,698	(0.78)	39	1M	7B
1403/08/16	4,599	4,599	4,600	4,735	(0.13)	12	176K	809M
1403/08/15	4,617	4,614	4,617	4,741	(0.32)	20	455K	2B
1403/08/14	4,700	4,619	4,760	4,756	(0.11)	21	239K	1B
1403/08/13	4,800	4,700	4,873	4,761	0.59	49	1M	7B
1403/08/12	4,520	4,520	4,791	4,733	1.74	93	3M	15B
1403/08/09	4,652	4,652	4,699	4,652	(2.98)	105	8M	37B
1403/08/08	4,654	4,654	4,654	4,795	(0.04)	3	57K	266M
1403/08/07	4,670	4,669	4,880	4,797	(0.33)	35	476K	2B
1403/08/06	4,671	4,671	4,929	4,813	(0.04)	84	2M	8B
1403/08/05	4,721	4,721	4,840	4,815	(1.05)	49	1M	7B
1403/08/02	4,721	4,721	4,721	4,866	0.0	5	200	944K
1403/08/01	4,639	4,639	4,639	4,866	(0.35)	8	291K	1B
1403/07/30	4,737	4,737	4,737	4,883	0.0	1	14K	64M
1403/07/28	4,740	4,740	4,740	4,883	(0.06)	32	87K	413M
1403/07/25	4,745	4,745	4,745	4,886	(0.1)	6	146K	693M
1403/07/24	4,746	4,746	4,746	4,891	(0.02)	80	38K	182M
1403/07/23	4,739	4,738	4,989	4,892	0.16	37	1M	5B
1403/07/22	4,870	4,734	5,023	4,884	0.12	32	916K	4B
1403/07/21	4,784	4,783	4,850	4,878	(1.05)	47	1M	7B
1403/07/18	4,881	4,881	4,881	4,930	0.0	2	20K	98M
1403/07/17	4,881	4,881	4,881	4,930	0.0	1	10K	51M
1403/07/15	4,882	4,882	4,882	4,930	(0.02)	4	106K	520M
1403/07/14	4,881	4,881	4,970	4,931	0.02	34	798K	4B
1403/07/11	4,928	4,928	4,928	4,930	(0.94)	40	4M	19B
1403/07/10	4,926	4,926	5,020	4,977	0.04	13	725K	4B
1403/07/04	4,851	4,851	5,050	4,975	0.12	21	618K	3B
1403/07/03	5,010	4,890	5,100	4,969	0.26	27	529K	3B
1403/07/02	4,975	4,904	5,068	4,956	0.71	56	2M	10B
1403/07/01	4,795	4,792	4,850	4,921	(0.38)	27	523K	3B
1403/06/28	5,070	4,820	5,070	4,940	(0.4)	27	708K	3B
1403/06/27	4,840	4,840	5,010	4,960	(0.4)	25	597K	3B
1403/06/26	5,010	4,850	5,010	4,980	(0.2)	13	493K	2B
1403/06/25	5,020	4,860	5,020	4,990	(0.4)	19	859K	4B
1403/06/24	4,900	4,880	4,950	5,010	(0.26)	15	617K	3B
1403/06/21	5,050	4,950	4,974	5,023	(0.02)	3	40K	197M
1403/06/20	4,887	4,885	5,040	5,024	(0.24)	19	695K	3B
1403/06/19	5,130	5,040	5,130	5,036	0.0	7	42K	212M
1403/06/18	5,184	4,885	5,186	5,036	0.02	26	3M	15B
1403/06/17	5,141	5,070	5,142	5,035	0.84	20	1M	6B
1403/06/13	5,087	5,087	5,087	4,993	0.06	3	110K	560M
1403/06/11	5,000	4,990	5,000	4,990	0.0	2	58K	292M
1403/06/10	5,089	5,089	5,089	4,990	0.0	1	12K	61M
1403/06/07	5,070	5,000	5,082	4,990	0.14	18	437K	2B
1403/06/06	5,074	4,982	5,075	4,983	0.14	12	314K	2B
1403/06/05	5,012	4,900	5,014	4,976	1.22	51	3M	13B
1403/06/03	4,944	4,760	4,945	4,916	1.38	73	3M	14B
1403/05/31	4,755	4,755	4,949	4,849	(0.06)	24	401K	2B
1403/05/30	4,773	4,773	4,773	4,852	(0.37)	23	743K	4B
1403/05/29	4,778	4,778	4,870	4,870	(0.1)	13	207K	990M
1403/05/28	4,875	4,875	4,889	4,875	(1.99)	79	5M	23B
1403/05/27	4,876	4,876	4,876	4,974	(0.02)	3	36K	175M
1403/05/24	4,930	4,930	5,028	4,975	(0.08)	17	378K	2B
1403/05/21	4,931	4,931	4,931	4,979	(0.02)	3	115K	567M
1403/05/20	4,940	4,940	4,940	4,980	0.0	2	30K	148M
1403/05/15	4,940	4,940	4,940	4,980	0.0	6	95K	468M
1403/05/14	4,980	4,980	4,980	4,980	(0.99)	2	65K	324M
1403/05/13	5,030	5,030	5,030	5,030	(2.9)	2	105K	528M
1403/05/10	5,180	5,180	5,180	5,180	(3.0)	13	399K	2B
1403/05/09	5,350	5,330	5,540	5,340	(2.73)	56	2M	11B
1403/05/08	5,550	5,480	5,600	5,490	(2.66)	33	2M	9B
1403/05/06	5,890	5,610	5,900	5,640	(2.42)	32	2M	9B
1403/05/03	5,790	5,760	5,800	5,780	2.48	14	206K	1B
1403/04/24	5,930	5,710	5,930	5,720	(2.72)	42	1M	6B
1403/04/23	5,990	5,710	6,000	5,880	0.51	15	269K	2B
1403/04/20	6,040	5,740	6,040	5,850	(1.02)	25	619K	4B
1403/04/19	6,080	5,790	6,080	5,910	(0.17)	17	359K	2B
1403/04/18	6,050	5,800	6,050	5,920	0.0	65	478K	3B
1403/04/17	5,880	5,740	6,030	5,920	0.85	56	752K	4B
1403/04/16	5,870	5,840	5,880	5,870	2.80	73	3M	17B
1403/04/13	5,860	5,560	5,860	5,710	0.0	26	199K	1B
1403/04/12	5,730	5,690	5,740	5,710	2.15	18	274K	2B
1403/04/11	5,740	5,450	5,740	5,590	0.0	53	375K	2B
1403/04/10	5,630	5,590	5,630	5,590	(2.95)	56	956K	5B
1403/04/09	5,740	5,720	5,840	5,760	(0.86)	15	100K	577M
1403/04/06	5,740	5,730	5,860	5,810	0.17	41	300K	2B
1403/04/04	5,760	5,760	5,830	5,800	1.22	25	152K	881M
1403/04/03	5,750	5,670	5,750	5,730	1.24	7	51K	292M
1403/04/02	5,490	5,490	5,690	5,660	1.43	19	285K	2B
1403/03/30	5,590	5,490	5,590	5,580	1.64	49	2M	10B
1403/03/29	5,480	5,480	5,490	5,490	1.86	33	2M	10B
1403/03/27	5,430	5,360	5,430	5,390	(1.28)	18	360K	2B
1403/03/26	5,520	5,450	5,520	5,460	(1.8)	24	420K	2B
1403/03/23	5,600	5,510	5,600	5,560	0.91	12	1M	6B
1403/03/22	5,560	5,470	5,580	5,510	0.36	27	368K	2B
1403/03/21	5,390	5,390	5,520	5,490	1.29	76	1M	8B
1403/03/20	5,420	5,420	5,470	5,420	(1.99)	43	2M	10B
1403/03/19	5,570	5,500	5,570	5,530	(1.43)	28	344K	2B
1403/03/16	5,590	5,590	5,700	5,610	(1.58)	25	334K	2B
1403/03/13	5,720	5,670	5,840	5,700	(1.38)	22	391K	2B
1403/03/12	5,870	5,650	5,870	5,780	0.35	46	948K	5B
1403/03/09	5,790	5,650	5,810	5,760	0.88	31	490K	3B
1403/03/08	5,700	5,620	5,730	5,710	(0.35)	29	2M	12B
1403/03/07	5,730	5,730	5,730	5,730	(1.88)	9	68K	388M
1403/03/06	6,000	5,810	6,000	5,840	(1.35)	9	137K	798M
1403/03/05	5,910	5,910	6,030	5,920	(1.82)	30	409K	2B
1403/03/01	6,040	6,000	6,040	6,030	1.69	34	494K	3B
1403/02/30	6,130	5,810	6,130	5,930	(0.84)	97	1M	6B
1403/02/29	5,960	5,950	5,980	5,980	2.93	67	2M	11B
1403/02/26	5,840	5,590	5,840	5,810	2.11	56	532K	3B
1403/02/25	5,650	5,450	5,730	5,690	2.15	129	2M	11B
1403/02/24	5,630	5,540	5,660	5,570	(2.45)	46	876K	5B
1403/02/23	5,740	5,700	5,970	5,710	(2.73)	58	1M	7B
1403/02/22	5,990	5,850	6,110	5,870	(2.65)	62	2M	15B
1403/02/19	5,880	5,850	6,120	6,030	0.33	38	594K	4B
1403/02/18	6,030	5,880	6,030	6,010	2.56	45	1M	8B
1403/02/17	5,880	5,840	6,080	5,860	(2.66)	50	778K	5B
1403/02/16	6,090	6,000	6,240	6,020	(2.59)	63	1M	8B
1403/02/12	6,190	6,060	6,320	6,180	(0.16)	87	2M	10B
1403/02/11	6,090	6,090	6,280	6,190	1.31	55	194K	1B
1403/02/10	5,860	5,860	6,150	6,110	2.00	21	50K	304M
1403/02/09	5,890	5,860	6,190	5,990	(0.33)	160	1M	7B
1403/02/08	6,030	6,010	6,030	6,010	(2.91)	82	1M	8B
1403/02/05	6,190	6,180	6,190	6,190	3.00	104	2M	14B
1403/02/04	6,010	6,010	6,010	6,010	2.91	21	218K	1B
1403/02/03	5,840	5,840	5,840	5,840	3.00	37	290K	2B
1403/02/02	5,610	5,560	5,710	5,670	2.16	60	1M	8B
1403/02/01	5,550	5,470	5,660	5,550	0.0	12	271K	2B
1403/01/29	5,590	5,550	5,590	5,550	(0.89)	16	132K	734M
1403/01/28	5,620	5,530	5,630	5,600	0.36	68	1M	7B
1403/01/27	5,510	5,510	5,610	5,580	0.36	84	3M	16B
1403/01/26	5,560	5,560	5,560	5,560	(0.89)	2	18K	101M
1403/01/25	5,780	5,610	5,780	5,610	(2.94)	46	1M	8B
1403/01/21	5,770	5,740	5,850	5,780	(2.2)	74	2M	10B
1403/01/20	5,900	5,830	6,110	5,910	(1.34)	56	1M	8B
1403/01/19	5,990	5,990	6,100	5,990	(2.92)	79	2M	12B
1403/01/18	6,170	6,170	6,400	6,170	(2.99)	63	2M	10B
1403/01/15	6,360	6,360	6,450	6,360	(2.9)	48	708K	5B
1403/01/14	6,430	6,430	6,710	6,550	(1.06)	50	1M	7B
1403/01/11	6,730	6,430	6,730	6,620	0.30	32	959K	6B
1403/01/08	6,730	6,460	6,730	6,600	(0.75)	41	1M	7B
1403/01/07	6,700	6,440	6,750	6,650	0.91	45	1M	9B
1403/01/06	6,620	6,370	6,620	6,590	2.17	70	3M	19B
1403/01/05	6,450	6,280	6,480	6,450	2.38	120	3M	22B
1402/12/28	6,370	6,100	6,380	6,300	1.45	93	2M	12B
1402/12/27	6,360	6,200	6,370	6,210	(2.82)	113	5M	31B
1402/12/26	6,250	6,230	6,570	6,390	(0.47)	87	2M	16B
1402/12/23	6,390	6,190	6,460	6,420	1.74	94	3M	19B
1402/12/22	6,110	6,090	6,420	6,310	1.12	89	2M	13B
1402/12/21	6,230	6,180	6,560	6,240	(2.04)	177	5M	32B
1402/12/20	6,460	6,290	6,460	6,370	(1.39)	17	478K	3B
1402/12/16	6,520	6,450	6,730	6,460	(2.71)	131	4M	25B
1402/12/15	6,890	6,550	6,890	6,640	(1.04)	82	1M	7B
1402/12/14	6,990	6,690	6,990	6,710	(2.61)	126	2M	13B
1402/12/13	6,900	6,680	6,920	6,890	2.53	99	2M	14B
1402/12/12	7,000	6,670	7,000	6,720	(2.18)	100	2M	12B
1402/12/09	6,770	6,750	6,920	6,870	2.23	78	2M	11B
1402/12/08	6,710	6,700	6,980	6,720	(2.61)	96	3M	23B
1402/12/07	7,230	6,850	7,230	6,900	(2.27)	96	2M	15B
1402/12/05	7,000	7,000	7,180	7,060	(1.53)	58	986K	7B
1402/12/02	7,100	7,100	7,250	7,170	1.85	123	2M	16B
1402/12/01	7,000	6,890	7,050	7,040	2.77	111	3M	19B
1402/11/30	6,720	6,720	6,850	6,850	2.85	92	3M	22B
1402/11/29	6,570	6,540	6,720	6,660	1.99	167	4M	25B
1402/11/28	6,450	6,450	6,600	6,530	0.31	143	3M	18B
1402/11/25	6,520	6,480	6,690	6,510	(2.4)	56	1M	7B
1402/11/24	6,820	6,530	6,880	6,670	(0.89)	85	2M	10B
1402/11/23	6,970	6,610	6,980	6,730	(1.17)	59	742K	5B
1402/11/21	6,910	6,700	6,910	6,810	0.59	62	1M	9B
1402/11/18	6,840	6,720	6,840	6,770	1.04	66	953K	6B
1402/11/17	6,780	6,540	6,810	6,700	1.21	125	3M	21B
1402/11/16	6,700	6,410	6,730	6,620	1.22	130	3M	20B
1402/11/15	6,570	6,540	6,640	6,540	(2.97)	181	5M	35B
1402/11/14	6,750	6,720	6,790	6,740	(2.6)	74	670K	5B
1402/11/11	6,970	6,640	6,970	6,920	1.32	77	3M	22B
1402/11/10	6,870	6,560	6,870	6,830	2.40	115	3M	22B
1402/11/09	6,670	6,660	6,870	6,670	(2.77)	139	3M	23B
1402/11/08	6,870	6,820	6,990	6,860	(2.42)	118	4M	25B
1402/11/07	6,870	6,870	7,190	7,030	(0.57)	84	923K	6B
1402/11/04	7,200	6,950	7,250	7,070	0.14	52	454K	3B
1402/11/03	7,060	6,850	7,130	7,060	1.88	135	2M	12B
1402/11/02	6,790	6,790	7,100	6,930	(0.43)	129	2M	17B
1402/11/01	7,020	6,890	7,020	6,960	(1.97)	115	3M	18B
1402/10/30	7,400	7,030	7,400	7,100	(1.93)	131	2M	13B
1402/10/27	7,230	7,220	7,390	7,240	(2.69)	208	4M	26B
1402/10/26	7,460	7,440	7,460	7,440	(3.0)	58	526K	4B
1402/10/25	7,770	7,580	7,810	7,670	(1.79)	131	4M	32B
1402/10/24	7,870	7,700	7,930	7,810	1.43	243	3M	22B
1402/10/23	7,700	7,590	7,880	7,700	(1.53)	283	3M	22B
1402/10/20	8,000	7,760	8,000	7,820	(0.26)	188	2M	15B
1402/10/19	7,770	7,550	7,880	7,840	2.35	352	5M	40B
1402/10/18	7,800	7,540	7,800	7,660	0.13	139	2M	12B
1402/10/17	7,640	7,470	7,670	7,650	2.68	441	19M	143B
1402/10/16	7,200	7,200	7,460	7,450	2.76	178	5M	41B
1402/10/13	7,050	7,050	7,280	7,250	2.55	277	4M	26B
1402/10/12	7,000	7,000	7,140	7,070	1.29	157	3M	23B
1402/10/11	6,890	6,840	7,100	6,980	0.58	134	4M	29B
1402/10/10	6,990	6,880	7,010	6,940	(0.86)	44	697K	5B
1402/10/09	7,010	6,970	7,140	7,000	(1.55)	110	4M	29B
1402/10/06	6,880	6,880	7,130	7,110	1.72	30	663K	5B
1402/10/05	6,880	6,880	7,000	6,990	0.29	68	3M	21B
1402/10/04	7,000	6,870	7,050	6,970	0.14	88	2M	12B
1402/10/03	6,990	6,850	7,060	6,960	(0.29)	163	4M	28B
1402/10/02	6,980	6,860	7,060	6,980	(0.29)	95	2M	12B
1402/09/29	7,020	6,960	7,170	7,000	0.0	190	5M	32B
1402/09/28	7,150	6,940	7,220	7,000	(2.1)	225	6M	39B
1402/09/27	6,970	6,930	7,290	7,150	0.42	271	4M	27B
1402/09/25	7,090	6,950	7,140	7,120	2.59	247	4M	32B
1402/09/22	7,210	6,920	7,210	6,940	(2.66)	227	6M	39B
1402/09/21	7,210	7,020	7,290	7,130	(1.38)	196	4M	29B
1402/09/20	7,380	7,110	7,380	7,230	0.28	270	6M	46B
1402/09/19	7,190	7,150	7,260	7,210	2.27	354	7M	47B
1402/09/18	7,060	7,040	7,210	7,050	(2.76)	532	28M	199B
1402/09/15	7,260	7,240	7,280	7,250	(2.82)	75	2M	16B
1402/09/14	7,460	7,440	7,540	7,460	(2.74)	207	4M	33B
1402/09/13	7,710	7,650	8,030	7,670	(2.66)	333	13M	100B
1402/09/12	7,870	7,870	8,180	7,880	(2.84)	337	13M	100B
1402/09/11	8,110	8,110	8,110	8,110	(2.99)	16	261K	2B
1402/09/08	8,360	8,360	8,360	8,360	(2.9)	7	80K	671M
1402/09/07	8,610	8,610	8,610	8,610	(2.93)	11	196K	2B
1402/09/06	8,880	8,380	8,880	8,870	2.78	199	11M	94B
1402/08/17	8,630	8,630	8,630	8,630	2.98	92	5M	44B
1402/08/16	8,380	8,380	8,380	8,380	2.95	37	727K	6B
1402/08/15	8,140	8,140	8,140	8,140	2.91	55	2M	18B
1402/08/14	7,940	7,730	7,940	7,910	2.59	66	2M	16B
1402/07/29	14,440	13,680	14,440	13,870	(1.63)	146	3M	36B
1402/07/26	14,130	14,100	14,130	14,100	(2.96)	43	459K	6B
1402/07/25	14,780	14,160	14,980	14,530	(0.34)	127	2M	28B
1402/07/24	14,810	14,130	14,820	14,580	0.90	103	1M	21B
1402/07/23	14,450	14,450	14,480	14,450	(2.96)	58	568K	8B
1402/07/22	14,990	14,370	14,990	14,890	2.27	153	3M	50B
1402/07/19	14,640	14,270	14,640	14,560	2.39	164	3M	42B
1402/07/18	14,220	14,220	14,500	14,220	(2.94)	172	2M	30B
1402/07/17	14,950	14,640	14,950	14,650	(2.92)	92	1M	19B
1402/06/29	15,090	15,090	15,090	15,090	2.93	14	263K	4B
1402/06/28	14,670	14,480	14,940	14,660	0.0	145	3M	38B
1402/06/27	14,820	14,520	15,050	14,660	(2.01)	187	3M	39B
1402/06/26	15,000	14,810	15,130	14,960	1.01	179	1M	18B
1402/06/22	15,170	14,750	15,250	14,810	(0.13)	303	5M	72B
1402/06/21	14,690	14,690	15,480	14,830	(2.05)	486	10M	145B
1402/06/20	15,140	15,140	15,140	15,140	(2.95)	21	382K	6B
1402/06/19	15,600	15,600	15,600	15,600	(2.99)	19	164K	3B
1402/06/18	16,080	16,080	16,080	16,080	(2.96)	14	129K	2B
1402/06/14	16,810	16,500	16,970	16,570	(2.59)	64	448K	7B
1402/06/13	17,260	16,640	17,280	17,010	1.25	219	1M	19B
1402/06/12	16,880	16,340	16,950	16,800	2.07	291	2M	41B
1402/06/11	17,230	16,250	17,240	16,460	(1.73)	225	2M	34B
1402/06/08	17,100	16,550	17,480	16,750	(1.82)	293	3M	50B
1402/06/07	16,510	16,510	17,450	17,060	0.47	214	2M	26B
1402/06/06	16,970	16,950	17,050	16,980	(2.8)	239	3M	56B
1402/06/05	17,710	17,210	18,100	17,470	(1.41)	287	2M	27B
1402/06/04	18,000	17,560	18,000	17,720	(2.1)	388	2M	44B
1402/06/01	18,130	17,730	18,130	18,100	2.78	420	4M	68B
1402/05/31	17,610	17,610	17,610	17,610	2.98	238	2M	28B
1402/05/30	16,790	16,270	17,130	17,100	2.76	254	2M	33B
1402/05/29	16,360	16,330	17,300	16,640	(1.13)	244	2M	39B
1402/05/28	17,610	16,780	17,610	16,830	(2.66)	312	3M	55B
1402/05/25	18,030	17,020	18,030	17,290	(1.43)	359	4M	66B
1402/05/24	17,800	16,970	18,000	17,540	0.29	370	3M	47B
1402/05/23	17,530	17,030	17,540	17,490	2.70	443	5M	88B
1402/05/22	17,030	17,000	17,030	17,030	2.96	208	3M	49B
1402/05/21	16,540	16,150	16,540	16,540	2.99	137	2M	33B
1402/05/18	15,990	15,900	16,070	16,060	2.88	178	3M	48B
1402/05/17	15,430	15,360	15,690	15,610	2.43	384	4M	66B
1402/05/16	15,700	15,090	15,700	15,240	(1.99)	445	3M	51B
1402/05/15	15,350	15,150	15,900	15,550	0.32	264	2M	28B
1402/05/14	15,600	15,220	15,600	15,500	2.31	270	3M	40B
1402/05/10	15,050	14,740	15,640	15,150	(0.26)	472	5M	72B
1402/05/09	15,190	14,710	15,240	15,190	2.64	326	6M	98B
1402/05/08	14,800	14,800	14,800	14,800	2.99	68	2M	33B
1402/05/07	14,110	14,110	14,530	14,370	7.16	97	3M	46B
1402/04/27	13,510	13,510	13,510	13,510	2.97	26	608K	8B
1402/04/26	13,150	12,950	13,570	13,120	(1.72)	243	3M	40B
1402/04/25	13,400	13,000	13,680	13,350	(0.37)	309	4M	49B
1402/04/24	13,360	13,190	13,590	13,400	0.30	104	2M	24B
1402/04/21	13,870	13,190	13,870	13,360	(1.69)	261	4M	50B
1402/04/20	13,630	13,120	13,640	13,590	2.57	278	3M	43B
1402/04/19	13,300	13,160	13,910	13,250	(2.29)	152	2M	31B
1402/04/18	14,030	13,350	14,030	13,560	(1.45)	205	3M	35B
1402/04/17	14,000	13,670	14,020	13,760	0.22	272	3M	39B
1402/04/14	13,680	13,460	14,030	13,730	(0.51)	365	5M	64B
1402/04/13	13,900	13,520	14,000	13,800	0.22	248	2M	26B
1402/04/12	13,930	13,320	13,930	13,770	1.77	589	10M	134B
1402/04/11	13,530	13,530	13,530	13,530	2.97	98	3M	34B
1402/04/10	13,140	13,140	13,140	13,140	2.98	71	2M	20B
1402/04/07	12,290	12,290	13,030	12,760	0.79	333	6M	79B
1402/04/06	12,660	12,660	12,670	12,660	(2.99)	112	1M	16B
1402/04/05	13,550	12,770	13,550	13,050	(0.84)	622	9M	112B
1402/04/04	13,160	13,160	13,160	13,160	2.97	24	281K	4B
1402/04/03	12,780	12,780	12,780	12,780	2.98	24	219K	3B
1402/03/31	12,410	12,410	12,410	12,410	2.99	163	3M	37B
1402/03/30	12,050	12,050	12,050	12,050	2.99	19	273K	3B
1402/03/29	11,700	11,700	11,700	11,700	2.99	87	2M	26B
1402/03/28	11,420	10,880	11,420	11,360	2.43	221	2M	28B
1402/03/22	11,090	11,090	11,090	11,090	2.97	38	792K	9B
1402/03/21	10,590	10,590	11,190	10,770	(1.28)	211	2M	24B
1402/03/20	11,000	10,900	11,000	10,910	(2.85)	31	421K	5B
1402/03/17	11,800	11,190	11,800	11,230	(2.6)	194	2M	21B
1402/03/16	11,530	11,140	11,540	11,530	2.85	250	2M	26B
1402/03/13	11,200	11,000	11,240	11,210	2.66	173	2M	18B
1402/03/10	11,430	10,770	11,430	10,920	(1.62)	455	5M	59B
1402/03/09	11,190	10,580	11,190	11,100	2.12	321	5M	54B
1402/03/08	10,870	10,870	10,870	10,870	2.94	90	2M	20B
1402/03/07	10,560	10,560	10,560	10,560	2.92	72	1M	11B
1402/03/06	10,260	10,260	10,260	10,260	2.91	41	296K	3B
1402/03/03	9,970	9,970	9,970	9,970	3.00	19	254K	3B
1402/02/31	9,350	9,350	9,890	9,680	0.73	81	728K	7B
1402/02/30	9,590	9,590	9,990	9,610	(2.73)	310	4M	41B
1402/02/27	10,000	9,720	10,200	9,880	(1.4)	355	3M	28B
1402/02/25	10,180	9,730	10,240	10,020	0.40	206	2M	23B
1402/02/24	9,580	9,560	10,130	9,980	1.42	630	7M	68B
1402/02/23	10,000	9,780	10,250	9,840	(2.38)	181	2M	24B
1402/02/20	10,540	9,960	10,540	10,080	(1.75)	320	4M	38B
1402/02/19	9,920	9,920	10,520	10,260	0.39	794	9M	95B
1402/02/18	10,230	10,110	10,450	10,220	(1.92)	410	5M	49B
1402/02/17	10,730	10,140	10,760	10,420	(0.29)	859	11M	120B
1402/02/16	10,630	10,030	10,630	10,450	1.16	1,167	17M	175B
1402/02/13	10,330	10,330	10,330	10,330	2.99	111	3M	26B
1402/02/12	9,790	9,790	10,060	10,030	2.66	99	2M	20B
1402/02/11	9,340	9,340	9,890	9,770	1.66	383	6M	61B
1402/02/10	9,640	9,370	9,640	9,610	2.67	279	5M	47B
1402/02/09	9,360	9,120	9,360	9,360	2.97	394	12M	113B
1402/02/06	9,090	9,090	9,090	9,090	2.94	144	5M	43B
1402/02/05	8,850	8,850	8,850	8,830	2.67	108	2M	19B
1402/02/04	8,580	8,400	8,610	8,600	2.87	216	4M	31B
1402/01/30	8,430	8,070	8,430	8,360	2.08	389	6M	51B
1402/01/29	8,190	8,190	8,190	8,190	2.89	177	4M	30B
1402/01/28	7,960	7,960	7,960	7,960	2.98	132	3M	21B
1402/01/27	7,730	7,730	7,730	7,730	2.93	114	3M	21B
1402/01/26	7,510	7,500	7,510	7,510	2.88	205	4M	28B
1402/01/22	7,030	7,030	7,370	7,300	1.96	239	3M	23B
1402/01/21	7,150	7,080	7,350	7,160	(1.78)	407	4M	31B
1402/01/20	7,360	7,280	7,540	7,290	(2.8)	481	6M	47B
1402/01/19	7,360	7,230	7,570	7,500	2.04	264	3M	23B
1402/01/16	7,360	7,180	7,360	7,350	2.80	286	3M	25B
1402/01/15	7,150	7,150	7,150	7,150	2.88	205	4M	25B
1402/01/14	6,960	6,780	6,960	6,950	2.81	196	3M	20B
1402/01/09	6,760	6,740	6,760	6,760	2.89	204	5M	34B
1402/01/08	6,570	6,570	6,570	6,570	2.98	156	3M	20B
1402/01/07	6,210	6,210	6,380	6,380	2.90	174	3M	21B
1402/01/06	6,230	6,200	6,470	6,200	(2.97)	308	16M	97B
1402/01/05	6,400	6,290	6,550	6,390	(0.31)	97	826K	5B
1401/12/28	6,240	6,240	6,580	6,410	0.31	59	568K	4B
1401/12/24	6,430	6,340	6,430	6,390	2.24	150	3M	16B
1401/12/23	6,160	6,150	6,450	6,250	(1.11)	179	2M	12B
1401/12/22	6,160	6,160	6,450	6,320	(0.32)	59	705K	4B
1401/12/21	6,240	6,230	6,410	6,340	(1.25)	135	2M	13B
1401/12/20	6,450	6,340	6,450	6,420	2.39	305	4M	25B
1401/12/16	6,020	6,020	6,340	6,270	1.79	298	4M	27B
1401/12/15	6,310	6,060	6,310	6,160	(1.28)	118	2M	13B
1401/12/14	6,070	6,070	6,380	6,240	0.0	56	542K	3B
1401/12/13	6,160	6,150	6,380	6,240	(1.58)	123	2M	11B
1401/12/10	6,450	6,190	6,450	6,340	(0.63)	157	2M	11B
1401/12/09	6,310	6,260	6,500	6,380	(1.09)	108	2M	10B
1401/12/08	6,310	6,310	6,530	6,450	(0.15)	127	905K	6B
1401/12/07	6,490	6,340	6,490	6,460	2.38	552	8M	52B
1401/12/06	6,310	6,310	6,310	6,310	2.94	139	4M	22B
1401/12/03	6,230	6,110	6,230	6,130	1.32	373	13M	82B
1401/12/02	5,870	5,870	6,150	6,050	1.17	393	11M	67B
1401/12/01	5,870	5,870	6,060	5,980	0.0	81	639K	4B
1401/11/30	5,870	5,860	6,080	5,980	(0.83)	48	990K	6B
1401/11/26	5,900	5,900	6,100	6,030	0.0	33	205K	1B
1401/11/25	5,870	5,870	6,090	6,030	(0.17)	85	856K	5B
1401/11/24	5,930	5,900	6,150	6,040	(0.66)	72	826K	5B
1401/11/23	5,940	5,920	6,230	6,080	(0.33)	31	353K	2B
1401/11/19	6,010	5,980	6,270	6,100	(0.97)	80	1M	7B
1401/11/18	6,010	6,010	6,120	6,160	(0.48)	64	571K	3B
1401/11/17	6,050	6,040	6,200	6,190	(0.48)	61	570K	3B
1401/11/16	6,190	6,080	6,310	6,220	1.47	150	2M	15B
1401/11/12	5,990	5,990	6,160	6,130	2.34	149	3M	19B
1401/11/11	5,730	5,730	6,050	5,990	1.87	204	3M	21B
1401/11/10	6,050	5,740	6,050	5,880	(0.34)	81	591K	3B
1401/11/09	5,780	5,770	6,090	5,900	(0.67)	187	2M	13B
1401/11/08	5,860	5,800	5,960	5,940	(0.34)	96	599K	3B
1401/11/05	6,230	5,930	6,230	5,960	(2.45)	238	2M	13B
1401/11/04	6,010	5,990	6,230	6,110	(0.33)	124	495K	3B
1401/11/03	6,160	6,060	6,330	6,130	(1.61)	259	2M	15B
1401/11/02	6,240	6,180	6,360	6,230	(2.2)	182	1M	7B
1401/11/01	6,650	6,310	6,650	6,370	(2.0)	265	1M	8B
1401/10/28	6,490	6,320	6,650	6,500	0.0	412	3M	20B
1401/10/27	6,600	6,350	6,600	6,500	1.25	587	3M	18B
1401/10/26	6,270	6,190	6,570	6,420	0.63	1,015	9M	56B
1401/10/24	6,500	6,200	6,500	6,380	0.95	378	2M	16B
1401/10/21	6,290	6,270	6,320	6,320	2.93	244	2M	12B
1401/10/20	6,100	6,080	6,140	6,140	2.85	272	4M	23B
1401/10/19	6,090	5,860	6,090	5,970	0.34	257	2M	10B
1401/10/18	6,050	5,940	6,050	5,950	0.51	130	792K	5B
1401/10/17	5,970	5,900	6,000	5,920	1.54	232	1M	6B
1401/10/14	5,800	5,710	5,910	5,830	(0.85)	103	608K	3B
1401/10/13	6,070	5,820	6,070	5,880	(1.84)	371	3M	15B
1401/10/12	5,910	5,890	6,060	5,990	0.0	226	2M	13B
1401/10/11	5,990	5,870	6,070	5,990	(0.17)	143	853K	5B
1401/10/10	6,140	5,940	6,140	6,000	(1.96)	299	2M	9B
1401/10/07	6,090	5,900	6,130	6,120	2.68	331	3M	19B
1401/10/05	5,850	5,850	5,970	5,960	2.76	462	4M	22B
1401/10/04	5,710	5,670	5,860	5,800	0.17	164	611K	4B
1401/10/03	5,990	5,770	5,990	5,790	(2.53)	460	3M	16B
1401/09/30	5,990	5,870	5,990	5,940	(1.82)	220	1M	6B
1401/09/29	5,960	5,900	6,080	6,050	(0.49)	68	311K	2B
1401/09/28	6,050	5,860	6,120	6,080	1.67	437	3M	16B
1401/09/27	5,960	5,890	6,000	5,980	2.57	258	3M	19B
1401/09/26	5,800	5,730	5,840	5,830	2.82	310	3M	17B
1401/09/23	5,560	5,500	5,690	5,670	2.53	187	2M	10B
1401/09/22	5,700	5,490	5,700	5,530	(2.12)	304	2M	9B
1401/09/21	5,780	5,560	5,790	5,650	(1.4)	293	1M	6B
1401/09/20	5,730	5,630	5,830	5,730	(1.21)	605	812K	5B
1401/09/19	5,840	5,650	5,840	5,800	(0.34)	44	210K	1B
1401/09/16	5,700	5,700	5,800	5,820	(0.85)	86	492K	3B
1401/09/15	5,750	5,750	5,840	5,870	(0.84)	59	478K	3B
1401/09/14	5,870	5,770	5,870	5,920	(0.34)	64	159K	919M
1401/09/13	5,770	5,730	5,960	5,940	1.89	133	2M	12B
1401/09/12	5,690	5,670	5,840	5,830	(0.17)	45	148K	844M
1401/09/09	5,860	5,710	5,880	5,840	(0.68)	110	426K	2B
1401/09/08	5,770	5,750	5,800	5,880	(0.68)	96	399K	2B
1401/09/07	5,950	5,790	5,960	5,920	(0.67)	106	444K	3B
1401/09/06	5,780	5,780	6,030	5,960	0.17	154	3M	18B
1401/09/05	6,160	5,820	6,160	5,950	(0.67)	126	1M	8B
1401/07/10	5,840	5,830	5,840	5,990	(0.33)	26	196K	1B
1401/07/09	5,880	5,870	6,090	6,010	(0.66)	38	334K	2B
1401/07/06	5,960	5,910	6,190	6,050	(0.66)	47	404K	2B
1401/07/04	5,920	5,920	6,180	6,090	0.0	58	227K	1B
1401/07/02	5,820	5,810	6,120	6,090	2.18	83	2M	11B
1401/06/30	6,110	5,840	6,120	5,960	0.17	58	203K	1B
1401/06/29	6,010	5,790	6,090	5,950	0.0	39	98K	582M
1401/06/28	5,830	5,810	5,930	5,950	(0.5)	44	342K	2B
1401/06/27	5,830	5,820	6,000	5,980	(0.33)	32	212K	1B
1401/06/23	5,860	5,850	6,030	6,000	(0.5)	70	293K	2B
1401/06/22	6,000	5,900	6,070	6,030	(0.82)	61	559K	3B
1401/06/21	5,970	5,930	6,100	6,080	(0.33)	103	246K	1B
1401/06/20	5,960	5,940	6,120	6,100	(0.33)	52	197K	1B
1401/06/19	6,070	5,990	6,240	6,120	(0.81)	98	502K	3B
1401/06/16	6,130	6,030	6,350	6,170	(0.64)	107	597K	4B
1401/06/15	6,280	6,110	6,280	6,210	0.32	58	534K	3B
1401/06/14	6,300	6,080	6,340	6,190	0.49	73	421K	3B
1401/06/13	6,150	6,090	6,310	6,160	0.16	46	227K	1B
1401/06/12	6,170	6,020	6,220	6,150	(0.32)	53	241K	1B
1401/06/09	6,130	6,090	6,310	6,170	0.65	76	492K	3B
1401/06/08	6,160	6,080	6,280	6,130	0.0	76	456K	3B
1401/06/07	6,090	6,050	6,190	6,130	(1.61)	201	1M	7B
1401/06/06	6,390	6,200	6,390	6,230	(2.5)	210	2M	12B
1401/06/05	6,390	6,390	6,390	6,390	2.90	86	2M	11B
1401/06/02	6,210	6,210	6,210	6,210	2.99	131	3M	21B
1401/06/01	6,020	6,000	6,030	6,030	2.90	89	2M	14B
1401/05/31	5,770	5,770	5,890	5,860	2.45	536	14M	84B
1401/05/30	5,500	5,500	5,720	5,720	2.88	169	4M	24B
1401/05/29	5,660	5,550	5,740	5,560	(2.8)	262	3M	19B
1401/05/26	5,660	5,660	5,880	5,720	0.0	123	310K	2B
1401/05/25	5,690	5,630	5,920	5,720	(1.21)	332	2M	10B
1401/05/24	5,810	5,790	5,810	5,790	(2.85)	94	3M	15B
1401/05/23	6,010	5,950	6,180	5,960	(2.77)	136	2M	10B
1401/05/22	6,160	6,120	6,420	6,130	(2.7)	313	4M	26B
1401/05/19	6,350	6,270	6,580	6,300	(2.48)	138	2M	10B
1401/05/18	6,610	6,360	6,610	6,460	0.62	134	939K	6B
1401/05/15	6,350	6,210	6,480	6,420	1.90	288	4M	26B
1401/05/12	6,290	6,290	6,410	6,300	(2.78)	586	6M	37B
1401/05/11	6,480	6,480	6,640	6,480	(2.99)	153	3M	17B
1401/05/10	6,510	6,510	6,510	6,680	(0.45)	36	188K	1B
1401/05/09	6,510	6,510	6,510	6,710	0.0	2	2K	12M
1401/05/08	6,520	6,520	6,520	6,710	(0.15)	9	37K	244M
1401/05/05	6,560	6,560	6,560	6,720	(0.59)	13	265K	2B
1401/05/04	6,900	6,640	7,020	6,760	(1.17)	62	1M	8B
1401/04/28	6,870	6,870	6,890	6,870	(2.97)	184	2M	14B
1401/04/26	6,920	6,920	7,030	7,080	(0.7)	68	353K	2B
1401/04/25	7,230	6,850	7,250	7,130	0.99	316	3M	22B
1401/04/22	6,820	6,760	7,160	7,060	1.44	862	5M	35B
1401/04/21	6,790	6,760	7,080	6,960	0.43	212	2M	11B
1401/04/20	6,810	6,760	7,160	6,930	(0.43)	800	11M	73B
1401/04/18	6,960	6,960	6,990	6,960	(2.93)	185	3M	21B
1401/04/15	6,990	6,990	6,990	7,170	(0.42)	21	171K	1B
1401/04/14	7,030	7,030	7,030	7,200	(0.55)	18	268K	2B
1401/04/13	7,070	7,070	7,070	7,240	(0.55)	26	264K	2B
1401/04/12	7,070	7,070	7,070	7,280	0.0	7	11K	77M
1401/04/11	7,100	7,100	7,100	7,280	(0.41)	18	180K	1B
1401/04/08	7,120	7,120	7,120	7,310	(0.41)	41	209K	1B
1401/04/07	7,180	7,180	7,430	7,340	(0.81)	84	364K	3B
1401/04/06	7,370	7,230	7,370	7,400	(0.67)	103	308K	2B
1401/04/05	7,700	7,280	7,700	7,450	(0.67)	570	4M	29B
1401/04/04	7,450	7,350	7,510	7,500	2.74	446	3M	26B
1401/04/01	7,160	7,150	7,370	7,300	1.96	356	3M	21B
1401/03/29	7,250	6,830	7,250	7,160	1.70	1,133	18M	130B
1401/03/28	7,040	7,040	7,040	7,040	2.92	145	3M	24B
1401/03/25	6,840	6,840	6,840	6,840	2.86	124	3M	22B
1401/03/24	6,510	6,360	6,700	6,650	2.15	219	4M	24B
1401/03/23	6,300	6,300	6,590	6,510	1.72	314	4M	24B
1401/03/22	6,400	6,330	6,680	6,400	(1.84)	140	1M	7B
1401/03/21	6,400	6,380	6,680	6,520	(0.15)	95	634K	4B
1401/03/18	6,450	6,380	6,570	6,530	(0.46)	79	454K	3B
1401/03/17	6,450	6,400	6,660	6,560	(0.15)	81	405K	3B
1401/03/16	6,480	6,450	6,650	6,570	(1.05)	88	574K	4B
1401/03/11	6,770	6,510	6,830	6,640	(0.15)	108	573K	4B
1401/03/10	6,830	6,530	6,830	6,650	(0.89)	134	826K	5B
1401/03/09	6,900	6,630	6,900	6,710	(0.3)	138	883K	6B
1401/03/08	6,870	6,610	6,870	6,730	(0.15)	162	999K	7B
1401/03/07	6,710	6,480	6,760	6,740	2.59	239	3M	18B
1401/03/04	6,410	6,410	6,720	6,570	0.31	126	629K	4B
1401/03/03	6,700	6,400	6,700	6,550	(0.46)	152	698K	5B
1401/03/02	6,870	6,510	6,870	6,580	(1.79)	252	2M	13B
1401/03/01	6,620	6,560	6,740	6,700	(0.89)	105	801K	5B
1401/02/31	6,650	6,610	6,780	6,760	(0.73)	117	391K	3B
1401/02/28	6,870	6,660	6,870	6,810	(0.73)	194	437K	3B
1401/02/27	6,860	6,600	6,950	6,860	1.33	239	2M	14B
1401/02/26	6,770	6,730	6,770	6,770	2.89	222	4M	27B
1401/02/25	6,600	6,530	6,840	6,580	(2.23)	350	1M	9B
1401/02/24	6,800	6,550	6,940	6,730	(0.3)	263	1M	7B
1401/02/21	6,680	6,670	6,900	6,750	(0.15)	397	2M	15B
1401/02/20	6,780	6,620	6,960	6,760	(0.29)	144	488K	3B
1401/02/19	6,960	6,650	6,960	6,780	(0.73)	143	732K	5B
1401/02/18	6,700	6,700	6,900	6,830	(0.87)	231	923K	6B
1401/02/17	6,850	6,780	7,100	6,890	(1.29)	379	1M	10B
1401/02/12	7,000	6,900	7,100	6,980	(1.41)	279	1M	7B
1401/02/11	7,030	7,000	7,100	7,080	2.61	512	3M	21B
1401/02/10	6,730	6,600	7,000	6,900	1.47	604	4M	26B
1401/02/07	6,790	6,700	7,000	6,800	(1.16)	218	863K	6B
1401/02/06	7,050	6,850	7,050	6,880	0.44	196	521K	4B
1401/02/05	6,680	6,550	6,880	6,850	2.54	312	2M	12B
1401/02/04	6,920	6,560	6,920	6,680	(0.6)	193	755K	5B
1401/01/31	6,740	6,700	7,030	6,720	(2.61)	377	2M	17B
1401/01/30	6,900	6,880	7,000	6,900	(2.68)	186	1M	9B
1401/01/29	7,400	6,990	7,400	7,090	(1.53)	371	2M	14B
1401/01/28	7,270	6,880	7,280	7,200	1.55	353	1M	10B
1401/01/27	6,750	6,750	7,120	7,090	2.46	390	3M	21B
1401/01/24	6,880	6,790	6,990	6,920	(1.0)	205	595K	4B
1401/01/23	6,760	6,750	7,150	6,990	0.58	323	2M	11B
1401/01/22	6,800	6,800	7,000	6,950	1.16	136	1M	10B
1401/01/21	6,650	6,600	7,000	6,870	1.03	426	4M	29B
1401/01/20	6,680	6,640	6,990	6,800	(0.58)	209	1M	9B
1401/01/17	7,100	6,720	7,100	6,840	(1.16)	132	685K	5B
1401/01/16	6,850	6,850	7,200	6,920	(1.98)	247	1M	10B
1401/01/15	6,860	6,860	6,860	7,060	(0.14)	18	91K	623M
1401/01/14	7,200	6,940	7,200	7,070	(1.12)	89	527K	4B
1401/01/10	7,000	7,000	7,200	7,150	(0.83)	88	436K	3B
1401/01/09	7,110	7,050	7,390	7,210	(0.69)	75	368K	3B
1401/01/07	7,230	6,940	7,280	7,260	2.69	621	3M	25B
1401/01/06	6,960	6,930	7,140	7,070	(0.98)	141	534K	4B
1400/12/28	6,960	6,960	6,960	7,140	(0.42)	21	215K	1B
1400/12/25	6,980	6,980	7,080	7,170	(0.28)	31	107K	748M
1400/12/24	7,270	6,890	7,270	7,190	1.41	188	2M	14B
1400/12/23	7,140	6,930	7,150	7,090	(0.7)	140	567K	4B
1400/12/22	6,990	6,990	7,340	7,140	(0.42)	279	4M	29B
1400/12/21	7,340	6,920	7,340	7,170	0.56	419	4M	32B
1400/12/18	7,140	6,970	7,150	7,130	2.59	197	2M	17B
1400/12/17	6,750	6,610	6,960	6,950	2.81	190	2M	14B
1400/12/16	6,750	6,730	6,760	6,760	2.89	138	2M	12B
1400/12/15	6,350	6,350	6,570	6,570	2.98	111	2M	10B
1400/12/14	6,350	6,330	6,510	6,380	(2.15)	104	1M	7B
1400/12/11	6,470	6,470	6,790	6,520	(2.1)	95	1M	8B
1400/12/09	6,470	6,470	6,470	6,660	0.0	1	800	5M
1400/12/08	6,340	6,340	6,340	6,660	(0.15)	14	64K	409M
1400/12/07	6,470	6,470	6,470	6,670	0.0	3	8K	50M
1400/12/04	6,470	6,470	6,470	6,670	0.0	5	11K	69M
1400/12/03	6,470	6,470	6,470	6,670	0.0	7	29K	190M
1400/12/02	6,580	6,530	6,580	6,670	(0.89)	59	463K	3B
1400/12/01	6,630	6,590	6,740	6,730	(0.88)	78	462K	3B
1400/11/30	6,630	6,630	6,780	6,790	(0.59)	57	272K	2B
1400/11/27	6,820	6,650	6,820	6,830	(0.15)	20	76K	507M
1400/11/25	6,650	6,650	6,830	6,840	(0.15)	37	101K	676M
1400/11/24	6,660	6,660	6,850	6,850	(0.15)	14	60K	402M
1400/11/23	6,760	6,730	6,960	6,860	(1.01)	58	500K	3B
1400/11/20	6,800	6,740	7,060	6,930	(0.14)	84	740K	5B
1400/11/19	6,870	6,740	7,060	6,940	0.0	15	20K	133M
1400/11/18	6,770	6,750	7,090	6,940	(0.14)	19	74K	500M
1400/11/17	6,820	6,790	7,150	6,950	(0.57)	21	288K	2B
1400/11/16	7,160	7,040	7,160	6,990	0.14	31	114K	803M
1400/11/13	6,810	6,810	7,150	6,980	0.29	69	253K	2B
1400/11/12	7,190	6,810	7,190	6,960	(0.85)	78	466K	3B
1400/11/11	6,980	6,940	7,070	7,020	(1.82)	85	910K	6B
1400/11/10	7,220	6,900	7,220	7,150	1.71	84	1M	7B
1400/11/09	7,080	6,910	7,080	7,030	2.18	96	1M	10B
1400/11/06	6,860	6,860	7,220	6,880	(4.71)	180	1M	10B
1400/11/05	7,020	7,020	7,020	7,220	(0.14)	4	44K	306M
1400/11/04	7,040	7,040	7,040	7,230	(0.28)	4	105K	736M
1400/11/03	7,160	7,140	7,370	7,250	(1.49)	34	678K	5B
1400/11/02	7,210	7,200	7,560	7,360	(0.67)	87	397K	3B
1400/10/29	7,580	7,360	7,580	7,410	(2.24)	60	1M	7B
1400/10/28	7,620	7,390	7,620	7,580	(0.39)	36	266K	2B
1400/10/27	7,430	7,430	7,620	7,610	(0.52)	45	244K	2B
1400/10/26	7,760	7,450	7,760	7,650	(0.39)	68	1M	10B
1400/10/25	7,400	7,380	7,780	7,680	1.32	99	1M	9B
1400/10/22	7,450	7,450	7,800	7,580	(1.3)	102	1M	9B
1400/10/21	7,600	7,490	7,830	7,680	(0.52)	58	277K	2B
1400/10/20	7,460	7,460	7,820	7,720	1.31	61	973K	8B
1400/10/19	7,700	7,480	7,760	7,620	0.93	122	678K	5B
1400/10/18	7,363	7,363	7,580	7,550	2.54	68	1M	11B
1400/10/15	7,320	7,320	7,550	7,363	(2.22)	74	1M	9B
1400/10/14	7,582	7,528	7,765	7,530	(2.96)	123	1M	10B
1400/10/13	7,600	7,585	7,793	7,760	(0.72)	61	342K	3B
1400/10/12	7,602	7,602	7,837	7,816	(0.23)	73	153K	1B
1400/10/11	7,611	7,611	7,900	7,834	0.09	77	1M	11B
1400/10/08	7,720	7,667	7,983	7,827	(0.69)	67	411K	3B
1400/10/07	7,680	7,680	8,050	7,881	(0.32)	90	322K	3B
1400/10/06	7,790	7,790	8,199	7,906	(1.47)	180	3M	20B
1400/10/05	8,025	8,023	8,220	8,024	(2.99)	134	1M	12B
1400/10/04	8,430	7,860	8,430	8,271	0.51	214	2M	14B
1400/10/01	8,290	8,001	8,332	8,229	1.72	450	12M	101B
1400/09/30	8,090	8,090	8,090	8,090	2.99	98	1M	11B
1400/09/29	7,855	7,855	7,855	7,855	2.99	164	2M	14B
1400/09/28	7,640	7,615	7,870	7,627	(2.84)	298	5M	35B
1400/09/27	7,935	7,701	8,129	7,850	(1.07)	186	1M	10B
1400/09/24	8,099	7,813	8,099	7,935	0.11	87	482K	4B
1400/09/23	7,962	7,915	8,349	7,926	(2.86)	219	4M	32B
1400/09/22	8,088	7,960	8,206	8,159	2.41	217	2M	17B
1400/09/21	7,952	7,952	8,100	7,967	0.14	116	471K	4B
1400/09/20	7,952	7,940	8,150	7,956	0.06	203	3M	27B
1400/09/17	7,960	7,941	8,177	7,951	(0.03)	167	3M	26B
1400/09/16	7,953	7,931	8,116	7,953	(0.24)	147	2M	15B
1400/09/15	8,212	7,940	8,249	7,972	(0.5)	179	3M	23B
1400/09/14	8,100	7,950	8,148	8,012	0.48	123	480K	4B
1400/09/13	7,967	7,941	8,365	7,974	(2.58)	186	2M	15B
1400/09/10	8,185	8,183	8,400	8,185	(2.98)	365	6M	51B
1400/09/09	8,500	8,050	8,509	8,436	2.09	610	10M	88B
1400/09/08	8,321	8,081	8,321	8,263	2.28	418	11M	92B
1400/09/07	8,079	8,079	8,079	8,079	3.00	140	3M	23B
1400/09/06	7,844	7,844	7,844	7,844	2.99	98	1M	11B
1400/09/02	7,500	7,250	7,688	7,616	2.02	449	6M	48B
1400/09/01	7,465	7,465	7,465	7,465	2.99	132	4M	32B
1400/08/30	7,054	7,054	7,265	7,248	2.75	132	3M	21B
1400/08/29	7,330	6,930	7,330	7,054	(1.11)	298	8M	53B
1400/08/26	7,010	7,010	7,299	7,133	0.38	123	388K	3B
1400/08/25	7,102	7,095	7,400	7,106	(2.84)	318	3M	18B
1400/08/24	7,350	7,293	7,579	7,314	(2.71)	226	2M	12B
1400/08/23	7,660	7,330	7,660	7,518	0.51	306	2M	17B
1400/08/22	7,313	7,300	7,529	7,480	2.33	972	4M	30B
1400/08/19	7,490	7,299	7,530	7,310	(2.84)	4,373	20M	147B
1400/08/18	7,410	7,410	7,548	7,524	2.66	1,034	4M	30B
1400/08/17	7,296	7,296	7,670	7,329	(2.55)	2,244	10M	73B
1400/08/16	7,521	7,521	7,521	7,521	(2.99)	405	2M	14B
1400/08/15	7,748	7,747	7,960	7,753	(2.92)	1,030	4M	33B
1400/08/12	8,044	7,664	8,045	7,986	4.23	2,211	10M	78B
1400/08/11	7,662	7,662	7,662	7,662	3.00	325	1M	11B
1400/08/10	7,439	7,400	7,439	7,439	2.99	554	3M	21B
1400/08/09	7,330	7,000	7,332	7,223	1.46	1,540	7M	53B
1400/08/08	7,100	7,082	7,454	7,119	(4.49)	5,749	29M	204B
1400/08/05	7,454	7,454	7,454	7,454	(2.99)	572	3M	21B
1400/08/04	7,684	7,684	7,750	7,684	(2.99)	831	4M	33B
1400/08/03	8,238	7,760	8,238	7,921	(0.98)	6,006	26M	203B
1400/08/01	7,900	7,761	8,070	7,999	4.07	2,556	13M	107B
1400/07/28	7,686	7,686	7,686	7,686	2.99	280	2M	14B
1400/07/27	7,470	7,250	7,470	7,463	2.90	1,636	9M	69B
1400/07/26	7,253	7,253	7,253	7,253	3.00	265	2M	14B
1400/07/25	7,042	7,042	7,042	7,042	4.99	356	2M	16B
1400/07/24	6,707	6,707	6,707	6,707	2.99	301	2M	10B
1400/07/21	6,510	6,410	6,516	6,512	2.92	781	3M	21B
1400/07/20	6,357	6,005	6,357	6,327	2.51	2,210	11M	68B
1400/07/19	6,130	6,010	6,186	6,172	4.75	854	4M	25B
1400/07/18	5,893	5,770	5,893	5,892	2.97	1,455	7M	40B
1400/07/17	5,600	5,483	5,821	5,722	1.24	4,710	22M	126B
1400/07/14	5,654	5,326	5,654	5,652	2.95	3,469	17M	99B
1400/07/12	5,526	5,526	5,526	5,490	2.31	213	1M	8B
1400/06/28	5,526	5,526	5,526	5,366	0.0	1	1K	6M
1400/06/27	5,511	5,511	5,511	5,366	2.23	179	848K	5B
1400/06/24	5,381	5,381	5,381	5,249	0.46	70	311K	2B
1400/06/23	5,375	5,375	5,375	5,225	0.11	17	79K	424M
1400/06/22	5,368	5,368	5,368	5,219	0.13	20	89K	480M
1400/06/21	5,222	5,222	5,222	5,212	4.78	308	2M	10B
1400/06/20	5,068	5,068	5,068	4,974	1.08	152	726K	4B
1400/06/17	5,060	5,060	5,060	4,921	0.16	36	106K	535M
1400/06/16	5,058	5,058	5,058	4,913	0.04	7	22K	114M
1400/06/02	18,663	18,663	18,663	18,663	3.00	979	1M	25B
1400/06/01	18,120	18,120	18,120	18,120	3.00	607	597K	11B
1400/05/31	17,688	17,688	17,688	17,593	2.45	477	475K	8B
1400/05/24	17,175	17,175	17,175	17,173	4.98	541	611K	10B
1400/05/23	16,808	16,808	16,808	16,358	0.24	50	49K	819M
1400/05/20	16,319	16,319	16,319	16,319	3.00	644	688K	11B
1400/05/19	15,921	15,921	15,921	15,844	2.50	365	539K	9B
1400/05/18	15,458	15,458	15,458	15,458	1445.80	1,956	4M	60B