Name: بانک گردشگری
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بانک گردشگری
وگردش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	1,720	1,672	1,756	1,691	(1.86)	2,492	391M	662B
1405/06/24	1,671	1,671	1,762	1,723	0.23	3,894	502M	865B
1405/06/23	1,721	1,719	1,740	1,719	(2.99)	1,089	161M	277B
1405/06/22	1,776	1,748	1,776	1,772	2.72	2,842	573M	1T
1405/06/21	1,710	1,695	1,727	1,725	2.86	1,654	371M	639B
1405/06/18	1,700	1,672	1,722	1,677	(2.67)	4,143	684M	1T
1405/06/17	1,740	1,680	1,740	1,723	1.95	5,160	659M	1T
1405/06/16	1,690	1,672	1,690	1,690	2.99	624	144M	243B
1405/06/15	1,687	1,604	1,687	1,641	(0.67)	3,180	422M	692B
1405/06/14	1,700	1,639	1,730	1,652	(2.19)	2,837	504M	833B
1405/06/11	1,689	1,689	1,690	1,689	(2.99)	2,246	555M	938B
1405/06/10	1,731	1,713	1,815	1,741	(1.36)	4,488	754M	1T
1405/06/09	1,761	1,761	1,793	1,765	(2.75)	4,557	1B	2T
1405/06/08	1,816	1,781	1,816	1,815	2.89	3,434	1B	2T
1405/06/07	1,816	1,781	1,816	1,815	2.89	3,434	1B	2T
1405/06/04	1,764	1,764	1,764	1,764	2.98	339	69M	121B
1405/06/03	1,713	1,713	1,713	1,713	2.94	498	142M	243B
1405/06/02	1,645	1,620	1,668	1,664	2.72	1,951	498M	829B
1405/06/01	1,610	1,573	1,662	1,620	0.37	3,789	660M	1T
1405/05/31	1,610	1,560	1,626	1,614	2.22	3,595	613M	989B
1405/05/28	1,574	1,574	1,610	1,579	(2.65)	3,586	648M	1T
1405/05/27	1,670	1,587	1,670	1,622	(0.86)	5,515	1B	2T
1405/05/26	1,636	1,636	1,636	1,636	2.96	545	153M	251B
1405/05/25	1,589	1,589	1,589	1,589	2.98	474	122M	193B
1405/05/24	1,545	1,502	1,547	1,543	2.73	1,452	345M	533B
1405/05/21	1,540	1,468	1,540	1,502	(0.73)	5,409	800M	1T
1405/05/20	1,540	1,468	1,540	1,502	(0.73)	5,409	800M	1T
1405/05/19	1,510	1,510	1,540	1,513	(2.76)	6,154	1B	2T
1405/05/18	1,599	1,552	1,599	1,556	(2.75)	1,340	268M	417B
1405/05/17	1,600	1,560	1,600	1,600	2.96	1,426	480M	768B
1405/05/14	1,554	1,554	1,554	1,554	2.98	367	121M	188B
1405/05/13	1,500	1,500	1,509	1,509	2.93	1,005	273M	412B
1405/05/12	1,500	1,500	1,509	1,509	2.93	1,005	273M	412B
1405/05/11	1,475	1,418	1,477	1,466	2.23	2,862	438M	641B
1405/05/10	1,433	1,433	1,465	1,434	(2.91)	2,576	533M	765B
1405/05/07	1,475	1,475	1,513	1,477	(2.83)	3,985	773M	1T
1405/05/06	1,497	1,486	1,528	1,520	2.43	2,592	525M	797B
1405/05/05	1,520	1,472	1,557	1,484	(2.18)	5,018	814M	1T
1405/05/04	1,557	1,467	1,557	1,517	0.33	9,622	2B	3T
1405/05/03	1,511	1,511	1,537	1,512	(2.89)	1,169	374M	566B
1405/04/31	1,601	1,552	1,601	1,557	(2.63)	1,706	373M	581B
1405/04/30	1,599	1,580	1,599	1,599	2.96	3,179	910M	1T
1405/04/29	1,600	1,538	1,609	1,553	(2.02)	7,064	2B	2T
1405/04/28	1,583	1,583	1,630	1,585	(2.82)	5,652	2B	2T
1405/04/27	1,630	1,630	1,670	1,631	(2.92)	3,193	987M	2T
1405/04/24	1,680	1,680	1,680	1,680	2.94	418	125M	210B
1405/04/23	1,630	1,602	1,634	1,632	2.84	1,158	326M	532B
1405/04/22	1,550	1,536	1,598	1,587	2.26	2,445	599M	950B
1405/04/21	1,540	1,483	1,566	1,552	2.04	8,167	2B	3T
1405/04/20	1,478	1,478	1,568	1,521	(0.13)	5,265	2B	2T
1405/04/17	1,560	1,470	1,560	1,523	0.53	5,119	2B	3T
1405/04/16	1,515	1,515	1,515	1,515	2.99	135	41M	62B
1405/04/15	1,471	1,471	1,471	1,471	2.94	225	74M	108B
1405/04/14	1,471	1,471	1,471	1,471	2.94	225	74M	108B
1405/04/13	1,471	1,471	1,471	1,471	2.94	225	74M	108B
1405/04/10	1,471	1,471	1,471	1,471	2.94	225	74M	108B
1405/04/09	1,429	1,429	1,429	1,429	2.95	201	54M	78B
1405/04/08	1,388	1,388	1,388	1,388	2.97	643	242M	336B
1405/04/07	1,322	1,292	1,370	1,348	1.28	5,948	2B	2T
1405/04/06	1,331	1,331	1,331	1,331	2.94	811	305M	406B
1405/04/03	1,293	1,293	1,293	1,293	2.95	308	80M	103B
1405/04/01	1,200	1,200	1,261	1,256	2.53	2,248	501M	629B
1405/03/31	1,245	1,173	1,245	1,225	1.32	7,318	2B	2T
1405/03/30	1,209	1,209	1,209	1,209	2.98	327	96M	116B
1405/03/27	1,150	1,143	1,213	1,174	(0.34)	6,209	1B	1T
1405/03/26	1,207	1,137	1,207	1,178	0.51	8,930	2B	2T
1405/03/25	1,172	1,172	1,172	1,172	2.99	708	157M	184B
1405/03/24	1,138	1,138	1,138	1,138	2.99	330	63M	72B
1405/03/23	1,105	1,105	1,105	1,105	2.98	270	62M	69B
1405/03/20	1,074	1,047	1,074	1,073	2.88	2,874	592M	635B
1405/03/19	1,043	1,043	1,043	1,043	2.96	420	106M	110B
1405/03/18	1,011	1,011	1,040	1,013	(2.78)	2,165	455M	460B
1405/03/17	1,042	1,042	1,042	1,042	2.96	314	83M	86B
1405/03/16	1,012	1,012	1,012	1,012	2.95	281	65M	66B
1405/03/13	984	958	984	983	2.82	1,717	433M	426B
1405/03/12	956	956	956	956	2.91	815	214M	205B
1405/03/11	929	929	929	929	2.99	286	69M	64B
1405/03/10	902	902	902	902	2.97	140	31M	28B
1405/03/09	876	876	876	876	2.94	148	28M	25B
1405/03/06	851	851	851	851	2.90	121	37M	31B
1405/03/05	851	851	851	851	2.90	121	37M	31B
1405/03/04	827	827	827	827	2.99	150	41M	34B
1405/03/03	803	803	803	803	2.95	93	14M	11B
1405/03/02	780	780	780	780	2.90	126	30M	23B
1404/12/04	758	758	758	758	2.99	287	81M	61B
1404/12/03	710	710	752	736	0.68	1,301	217M	160B
1404/12/02	751	730	751	731	(2.79)	1,935	490M	358B
1404/11/29	752	752	752	752	2.87	508	133M	100B
1404/11/28	730	715	732	731	2.81	877	193M	141B
1404/11/27	705	705	746	711	(2.07)	1,965	416M	295B
1404/11/26	726	726	726	726	(2.94)	269	74M	54B
1404/11/25	760	738	761	748	(1.58)	317	55M	41B
1404/11/21	760	758	780	760	(2.69)	2,286	492M	374B
1404/11/20	781	781	781	781	(2.98)	178	48M	37B
1404/11/19	835	787	835	805	(0.74)	2,645	419M	338B
1404/11/18	811	800	811	811	2.92	544	112M	90B
1404/11/14	819	786	819	788	(2.72)	2,644	548M	432B
1404/11/13	815	797	819	810	1.76	2,907	444M	360B
1404/11/12	795	795	815	796	(2.81)	5,130	1B	1T
1404/11/11	819	819	819	819	(2.96)	150	41M	34B
1404/11/08	844	844	844	844	(2.99)	3,038	1B	898B
1404/11/07	870	870	870	870	(2.9)	279	54M	47B
1404/11/06	896	896	896	896	(2.93)	52	4M	3B
1404/11/05	923	923	923	923	(2.94)	197	46M	42B
1404/11/04	951	951	953	951	(2.96)	727	261M	248B
1404/11/01	991	976	1,016	980	(2.58)	5,531	1B	1T
1404/10/30	1,050	1,005	1,050	1,006	(2.9)	4,869	1B	1T
1404/10/29	1,037	1,010	1,038	1,036	2.78	5,352	1B	1T
1404/10/28	1,007	1,007	1,025	1,008	(2.89)	10,297	3B	3T
1404/10/24	1,038	1,038	1,038	1,038	(2.99)	115	10M	10B
1404/10/23	1,091	1,063	1,109	1,070	(2.28)	3,318	662M	708B
1404/10/22	1,091	1,091	1,124	1,095	(2.58)	14,118	3B	4T
1404/10/21	1,124	1,124	1,124	1,124	(2.94)	375	60M	68B
1404/10/20	1,158	1,158	1,158	1,158	(2.93)	118	11M	13B
1404/10/17	1,220	1,183	1,240	1,193	(2.13)	5,848	1B	1T
1404/10/16	1,219	1,219	1,219	1,219	2.96	526	130M	158B
1404/10/15	1,179	1,166	1,185	1,184	2.87	1,051	226M	268B
1404/10/14	1,180	1,112	1,180	1,151	0.44	10,548	2B	2T
1404/10/10	1,109	1,109	1,176	1,146	0.35	3,366	778M	891B
1404/10/09	1,123	1,100	1,160	1,142	1.33	8,023	2B	2T
1404/10/08	1,129	1,099	1,129	1,127	2.73	4,359	1B	1T
1404/10/07	1,099	1,068	1,099	1,097	2.81	1,370	366M	401B
1404/10/06	1,067	1,067	1,067	1,067	2.99	1,063	270M	289B
1404/10/03	999	999	1,059	1,036	0.68	3,361	836M	866B
1404/10/02	1,018	1,018	1,052	1,029	(1.91)	12,880	3B	3T
1404/10/01	1,048	1,040	1,049	1,049	2.94	5,590	2B	2T
1404/09/25	1,020	990	1,020	1,019	2.83	11,992	4B	4T
1404/09/24	991	991	991	991	2.91	329	157M	156B
1404/09/23	963	963	963	963	2.99	502	140M	135B
1404/09/22	935	935	935	935	2.97	288	86M	80B
1404/09/19	908	908	908	908	2.95	342	94M	86B
1404/09/18	882	882	882	882	2.92	248	65M	57B
1404/09/17	857	857	857	857	2.88	1,195	434M	372B
1404/09/16	833	833	833	833	2.97	687	270M	225B
1404/08/11	808	808	809	809	2.93	888	270M	219B
1404/07/30	794	760	794	786	1.95	6,918	1B	1T
1404/07/28	771	771	771	771	2.94	945	311M	240B
1404/07/27	749	749	749	749	2.88	666	184M	137B
1404/07/26	728	728	728	728	2.97	856	245M	178B
1404/07/23	690	688	708	707	2.76	5,013	1B	881B
1404/07/22	688	680	688	688	2.99	2,749	807M	555B
1404/07/21	668	668	668	668	2.93	1,047	335M	224B
1404/07/13	649	649	649	649	2.85	339	84M	55B
1404/07/09	617	610	633	631	2.60	2,143	474M	299B
1404/07/08	597	587	621	615	1.99	3,480	824M	507B
1404/07/07	605	590	609	603	0.50	4,353	1B	623B
1404/07/06	594	583	611	600	1.01	6,903	1B	855B
1404/07/05	594	594	594	594	2.95	364	104M	62B
1404/07/01	579	560	579	577	2.49	9,134	3B	1T
1404/06/31	563	563	563	563	2.93	269	79M	44B
1404/06/30	547	547	547	547	2.82	256	70M	38B
1404/06/29	522	522	554	532	(1.12)	7,393	2B	1T
1404/06/26	538	538	538	538	2.87	388	114M	61B
1404/06/25	519	513	524	523	2.75	722	189M	99B
1404/06/24	510	498	510	509	2.62	7,288	3B	1T
1404/06/23	496	496	496	496	2.90	362	123M	61B
1404/06/22	482	482	482	482	2.99	321	106M	51B
1404/06/18	468	468	468	468	2.86	532	181M	85B
1404/06/17	455	455	455	455	2.94	363	133M	60B
1404/06/12	442	442	442	442	2.79	201	61M	27B
1404/06/11	438	438	438	430	0.94	113	20M	9B
1404/06/09	434	434	434	426	0.95	107	21M	9B
1404/06/08	422	420	422	422	2.93	661	151M	64B
1404/06/05	400	400	414	410	1.99	615	109M	45B
1404/06/04	399	399	417	402	(2.19)	2,822	747M	300B
1403/12/25	2,494	2,425	2,494	2,494	2.97	593	23M	57B
1403/12/22	2,364	2,356	2,434	2,422	2.45	488	15M	35B
1403/12/21	2,382	2,360	2,499	2,364	(2.8)	672	19M	45B
1403/12/20	2,413	2,409	2,548	2,432	(2.05)	568	13M	30B
1403/12/19	2,490	2,483	2,510	2,483	(2.97)	490	20M	51B
1403/12/18	2,686	2,531	2,686	2,559	(1.92)	1,063	20M	52B
1403/12/15	2,603	2,603	2,680	2,609	(2.76)	568	18M	47B
1403/12/14	2,680	2,673	2,793	2,683	(2.61)	752	28M	76B
1403/12/13	2,731	2,731	2,731	2,755	(2.13)	141	9M	23B
1403/12/12	2,773	2,723	2,879	2,815	0.54	466	10M	28B
1403/12/11	2,845	2,763	2,885	2,800	(1.69)	1,537	38M	106B
1403/12/08	2,915	2,846	2,933	2,848	(2.9)	772	26M	74B
1403/12/07	2,975	2,853	2,975	2,933	1.52	988	22M	64B
1403/12/06	2,908	2,908	2,908	2,889	2.30	156	9M	27B
1403/12/05	2,819	2,741	2,895	2,824	0.07	870	20M	58B
1403/12/04	2,828	2,770	2,828	2,822	2.77	956	30M	84B
1403/12/01	2,750	2,716	2,827	2,746	0.04	721	7M	18B
1403/11/30	2,640	2,640	2,747	2,745	2.92	585	24M	65B
1403/11/29	2,661	2,658	2,766	2,667	(2.66)	742	21M	56B
1403/11/28	2,666	2,666	2,666	2,740	(0.29)	72	1M	3B
1403/11/27	2,684	2,684	2,684	2,748	(0.69)	83	3M	7B
1403/11/23	2,810	2,766	2,810	2,767	(2.95)	385	15M	43B
1403/11/21	2,833	2,800	2,946	2,851	(1.21)	1,800	29M	82B
1403/11/17	2,940	2,805	2,940	2,886	0.07	562	12M	35B
1403/11/16	2,864	2,835	2,893	2,884	2.67	404	11M	33B
1403/11/15	2,890	2,743	2,890	2,809	(0.25)	588	16M	44B
1403/11/14	2,830	2,774	2,880	2,816	(1.5)	1,602	33M	92B
1403/11/13	2,940	2,858	2,950	2,859	(2.95)	756	25M	72B
1403/11/10	2,954	2,919	3,080	2,946	(2.09)	886	22M	64B
1403/11/08	3,099	3,004	3,099	3,009	(2.81)	927	29M	86B
1403/11/07	3,219	3,076	3,219	3,096	(2.37)	1,138	31M	95B
1403/11/06	3,092	3,067	3,191	3,171	2.32	1,438	49M	156B
1403/11/03	3,140	3,063	3,140	3,099	1.44	818	20M	61B
1403/11/02	3,039	2,985	3,138	3,055	(0.71)	1,182	29M	89B
1403/11/01	3,218	3,039	3,218	3,077	(1.76)	823	22M	67B
1403/10/30	3,131	3,118	3,214	3,132	(2.55)	1,598	52M	164B
1403/10/29	3,300	3,210	3,338	3,214	(2.87)	690	28M	89B
1403/10/26	3,464	3,283	3,464	3,309	(2.22)	1,706	42M	139B
1403/10/24	3,350	3,332	3,466	3,384	(1.48)	1,719	44M	149B
1403/10/23	3,433	3,430	3,471	3,435	(2.86)	435	12M	42B
1403/10/22	3,691	3,522	3,691	3,536	(2.59)	1,401	47M	167B
1403/10/19	3,739	3,560	3,740	3,630	(0.38)	2,928	59M	214B
1403/10/18	3,645	3,600	3,645	3,644	2.97	1,057	36M	131B
1403/10/17	3,565	3,420	3,593	3,539	1.43	1,089	32M	113B
1403/10/16	3,460	3,359	3,502	3,489	2.62	2,343	81M	281B
1403/10/15	3,320	3,320	3,505	3,400	(0.64)	4,161	118M	402B
1403/10/12	3,312	3,312	3,486	3,422	1.06	830	14M	47B
1403/10/11	3,320	3,302	3,495	3,386	(0.53)	1,248	31M	106B
1403/10/10	3,393	3,393	3,523	3,404	(2.66)	1,084	38M	129B
1403/10/09	3,650	3,480	3,650	3,497	(2.51)	687	17M	60B
1403/10/08	3,404	3,404	3,608	3,587	2.40	947	33M	118B
1403/10/05	3,600	3,475	3,670	3,503	(2.21)	1,273	37M	131B
1403/10/04	3,559	3,559	3,689	3,582	(2.37)	2,874	108M	386B
1403/10/03	3,603	3,603	3,603	3,669	(1.21)	223	5M	17B
1403/10/02	3,713	3,713	3,777	3,714	(2.95)	800	44M	162B
1403/10/01	3,895	3,785	3,950	3,827	(1.92)	975	47M	179B
1403/09/28	3,902	3,902	3,902	3,902	(2.98)	416	31M	121B
1403/09/27	3,941	3,941	3,941	4,022	(0.98)	62	4M	16B
1403/09/26	4,142	3,902	4,142	4,062	0.99	3,446	153M	622B
1403/09/25	4,022	4,022	4,022	4,022	3.00	290	14M	58B
1403/09/24	3,905	3,905	3,905	3,905	2.98	246	13M	51B
1403/09/21	3,792	3,792	3,792	3,792	2.99	391	25M	94B
1403/09/20	3,682	3,682	3,682	3,682	2.99	311	17M	64B
1403/09/19	3,575	3,575	3,575	3,575	3.00	364	29M	103B
1403/09/18	3,490	3,307	3,511	3,471	1.82	857	38M	133B
1403/09/17	3,411	3,314	3,411	3,409	2.93	1,606	97M	330B
1403/09/14	3,312	3,312	3,312	3,312	2.99	291	19M	62B
1403/09/13	3,216	3,216	3,216	3,216	2.98	466	30M	95B
1403/09/12	3,123	3,123	3,123	3,123	2.97	224	13M	40B
1403/09/11	2,930	2,905	3,041	3,033	2.71	656	33M	100B
1403/09/10	3,030	2,912	3,030	2,953	(1.63)	669	23M	67B
1403/09/07	3,005	2,994	3,098	3,002	(2.72)	838	25M	76B
1403/09/06	3,223	3,038	3,224	3,086	(1.44)	952	27M	83B
1403/09/05	3,129	3,076	3,145	3,131	2.52	808	19M	59B
1403/09/04	2,935	2,935	3,076	3,054	2.24	939	31M	96B
1403/09/03	2,964	2,930	3,030	2,987	(0.23)	671	15M	44B
1403/08/30	2,993	2,993	3,036	2,994	(2.95)	698	35M	104B
1403/08/29	3,101	3,061	3,198	3,085	(2.22)	554	12M	38B
1403/08/28	3,090	3,053	3,189	3,155	0.61	830	18M	55B
1403/08/27	3,237	3,060	3,237	3,136	(0.22)	719	17M	54B
1403/08/26	3,118	3,077	3,145	3,143	2.91	487	21M	65B
1403/08/23	3,069	2,950	3,116	3,054	0.83	400	9M	26B
1403/08/22	2,893	2,893	3,071	3,029	1.58	855	24M	74B
1403/08/21	3,064	2,886	3,064	2,982	0.24	995	29M	85B
1403/08/20	2,943	2,942	2,980	2,975	2.80	263	12M	35B
1403/08/19	2,851	2,820	2,895	2,894	2.95	399	16M	45B
1403/08/16	2,849	2,797	2,909	2,811	(2.5)	557	19M	54B
1403/08/15	2,943	2,858	2,943	2,883	0.87	323	7M	20B
1403/08/14	2,767	2,767	2,926	2,858	0.21	568	19M	55B
1403/08/13	2,873	2,787	2,947	2,852	(0.73)	167	7M	19B
1403/08/12	2,874	2,810	2,874	2,873	2.94	646	28M	80B
1403/08/09	2,692	2,677	2,823	2,791	1.82	400	13M	36B
1403/08/08	2,747	2,679	2,759	2,741	2.31	959	29M	80B
1403/08/07	2,704	2,704	2,704	2,679	2.02	143	8M	22B
1403/08/06	2,662	2,662	2,662	2,626	1.59	91	6M	17B
1403/07/30	2,543	2,543	2,545	2,585	(1.37)	153	6M	14B
1403/07/29	2,544	2,544	2,544	2,621	(0.04)	21	229K	583M
1403/07/28	2,567	2,566	2,600	2,622	(0.87)	101	4M	9B
1403/07/25	2,644	2,644	2,700	2,645	(2.94)	405	12M	32B
1403/07/24	2,656	2,656	2,656	2,725	(0.47)	59	2M	5B
1403/07/23	2,740	2,698	2,840	2,738	(1.55)	306	7M	19B
1403/07/22	2,792	2,720	2,792	2,781	2.58	957	38M	106B
1403/07/21	2,610	2,610	2,731	2,711	2.22	446	14M	39B
1403/07/18	2,680	2,638	2,680	2,652	(0.45)	413	8M	22B
1403/07/17	2,646	2,646	2,698	2,664	(0.3)	817	30M	79B
1403/07/16	2,648	2,648	2,648	2,672	(0.07)	35	861K	2B
1403/07/15	2,648	2,648	2,648	2,674	0.0	9	128K	339M
1403/07/14	2,649	2,649	2,649	2,674	(0.04)	28	242K	640M
1403/07/11	2,649	2,649	2,649	2,675	0.0	24	222K	588M
1403/07/10	2,680	2,658	2,680	2,675	(0.34)	159	7M	20B
1403/07/09	2,685	2,685	2,685	2,684	0.94	166	12M	31B
1403/07/08	2,637	2,637	2,689	2,659	(0.15)	658	33M	88B
1403/07/07	2,644	2,644	2,644	2,663	(0.26)	123	3M	9B
1403/07/04	2,670	2,668	2,670	2,670	2.97	687	46M	124B
1403/07/03	2,593	2,593	2,593	2,593	2.98	258	21M	54B
1403/07/02	2,537	2,537	2,537	2,518	2.19	125	9M	22B
1403/07/01	2,511	2,511	2,511	2,464	1.07	74	4M	11B
1403/06/28	2,410	2,381	2,474	2,438	1.50	377	11M	27B
1403/06/27	2,370	2,370	2,429	2,402	0.46	287	11M	27B
1403/06/26	2,344	2,341	2,430	2,391	(0.38)	175	4M	10B
1403/06/25	2,410	2,340	2,450	2,400	(0.29)	245	7M	16B
1403/06/24	2,410	2,374	2,410	2,407	2.86	534	26M	64B
1403/06/21	2,325	2,319	2,347	2,340	2.68	410	11M	27B
1403/06/20	2,335	2,251	2,335	2,279	0.0	141	2M	4B
1403/06/19	2,250	2,247	2,330	2,279	(1.56)	401	10M	23B
1403/06/18	2,300	2,278	2,300	2,315	(1.41)	189	6M	13B
1403/06/17	2,395	2,310	2,395	2,348	(0.55)	195	4M	10B
1403/06/13	2,410	2,321	2,413	2,361	(0.3)	293	4M	10B
1403/06/11	2,345	2,345	2,388	2,368	1.11	207	7M	17B
1403/06/10	2,302	2,302	2,361	2,342	1.17	164	7M	17B
1403/06/07	2,340	2,302	2,340	2,315	0.87	170	6M	13B
1403/06/06	2,280	2,273	2,302	2,295	1.68	320	10M	24B
1403/06/05	2,295	2,232	2,295	2,257	0.09	132	4M	9B
1403/06/03	2,288	2,230	2,289	2,255	0.13	174	3M	7B
1403/05/31	2,202	2,201	2,271	2,252	0.31	134	9M	19B
1403/05/30	2,219	2,205	2,245	2,245	(0.18)	113	2M	4B
1403/05/29	2,249	2,215	2,279	2,249	(0.49)	203	4M	9B
1403/05/28	2,288	2,245	2,299	2,260	0.22	305	7M	16B
1403/05/27	2,285	2,213	2,285	2,255	0.22	241	6M	14B
1403/05/24	2,244	2,244	2,285	2,250	(0.71)	414	15M	33B
1403/05/23	2,245	2,245	2,245	2,266	(0.04)	23	686K	2B
1403/05/22	2,245	2,245	2,245	2,267	0.0	17	225K	505M
1403/05/21	2,245	2,245	2,245	2,267	0.0	15	161K	361M
1403/05/10	2,180	2,180	2,329	2,267	(2.24)	610	20M	45B
1403/05/09	2,446	2,283	2,446	2,319	(4.45)	303	5M	12B
1403/05/08	2,559	2,410	2,559	2,427	(5.31)	330	6M	15B
1403/05/06	2,550	2,497	2,666	2,563	(3.36)	285	5M	13B
1403/05/03	2,687	2,580	2,690	2,652	(1.12)	185	4M	11B
1403/04/27	2,676	2,651	2,740	2,682	0.22	237	4M	12B
1403/04/24	2,672	2,660	2,745	2,676	0.15	185	3M	8B
1403/04/23	2,640	2,632	2,745	2,672	(2.8)	740	5M	12B
1403/04/20	2,631	2,630	2,796	2,749	(0.18)	287	6M	16B
1403/04/19	2,752	2,740	2,817	2,754	(1.11)	427	3M	8B
1403/04/18	2,670	2,670	2,823	2,785	(0.11)	860	8M	23B
1403/04/17	2,898	2,732	2,898	2,788	0.0	404	12M	34B
1403/04/16	2,788	2,787	2,788	2,788	5.97	284	12M	34B
1403/04/13	2,590	2,590	2,732	2,631	(0.98)	624	5M	12B
1403/04/12	2,596	2,596	2,737	2,657	0.95	225	3M	9B
1403/04/11	2,660	2,603	2,700	2,632	(0.08)	794	8M	21B
1403/04/10	2,729	2,585	2,729	2,634	(4.22)	3,102	7M	19B
1403/04/09	2,788	2,631	2,873	2,750	0.99	295	5M	13B
1403/04/06	2,723	2,713	2,723	2,723	1.99	359	8M	22B
1403/04/04	2,706	2,647	2,707	2,670	0.60	353	5M	12B
1403/04/03	2,668	2,565	2,668	2,654	1.45	389	12M	32B
1403/04/02	2,616	2,616	2,616	2,616	1.99	88	5M	12B
1403/03/30	2,559	2,472	2,566	2,565	1.95	111	3M	8B
1403/03/29	2,512	2,499	2,517	2,516	1.94	284	4M	11B
1403/03/27	2,450	2,450	2,515	2,468	(1.28)	481	4M	9B
1403/03/26	2,510	2,499	2,560	2,500	(1.92)	161	6M	14B
1403/03/23	2,550	2,506	2,552	2,549	1.88	195	5M	12B
1403/03/22	2,502	2,502	2,502	2,502	2.00	136	3M	8B
1403/03/21	2,360	2,360	2,454	2,453	1.95	151	5M	11B
1403/03/20	2,403	2,403	2,477	2,406	(1.88)	283	10M	23B
1403/03/19	2,480	2,450	2,480	2,452	(1.88)	37	806K	2B
1403/03/16	2,484	2,484	2,550	2,499	(1.38)	440	10M	24B
1403/03/13	2,534	2,534	2,540	2,534	(1.97)	187	6M	15B
1403/03/12	2,576	2,576	2,648	2,585	(1.64)	474	15M	38B
1403/03/09	2,659	2,610	2,659	2,628	0.73	373	9M	25B
1403/03/08	2,590	2,590	2,679	2,609	(1.25)	801	27M	71B
1403/03/07	2,642	2,642	2,642	2,642	(1.97)	88	2M	6B
1403/03/06	2,695	2,695	2,695	2,695	(2.0)	28	429K	1B
1403/01/27	2,704	2,704	2,758	2,750	0.70	267	8M	22B
1403/01/26	2,731	2,731	2,731	2,731	(0.98)	19	319K	871M
1403/01/25	2,752	2,749	2,810	2,758	(4.67)	144	2M	5B
1403/01/21	2,994	2,872	2,995	2,893	(0.92)	1,251	5M	15B
1403/01/20	2,857	2,824	2,932	2,920	4.55	598	11M	31B
1403/01/19	2,825	2,741	2,829	2,793	1.23	493	11M	32B
1403/01/18	2,870	2,732	2,870	2,759	(4.03)	1,102	12M	33B
1403/01/15	2,992	2,845	2,992	2,875	(2.01)	814	6M	17B
1403/01/14	3,021	2,900	3,090	2,934	(3.65)	945	10M	28B
1403/01/11	3,132	3,021	3,132	3,045	(2.78)	851	7M	23B
1403/01/08	3,200	3,099	3,200	3,132	(1.04)	542	9M	27B
1403/01/07	3,150	3,144	3,225	3,165	(0.09)	452	7M	23B
1403/01/06	3,279	3,121	3,279	3,168	1.31	566	12M	39B
1403/01/05	2,997	2,993	3,159	3,127	3.92	583	13M	40B
1402/12/28	3,125	2,967	3,125	3,009	(0.07)	734	9M	26B
1402/12/27	2,948	2,882	3,025	3,011	4.51	579	13M	40B
1402/12/15	2,808	2,808	2,950	2,881	0.03	556	12M	35B
1402/12/14	2,990	2,803	2,990	2,880	0.91	645	13M	36B
1402/12/13	2,790	2,790	2,857	2,854	4.89	1,110	26M	75B
1402/12/12	2,656	2,656	2,788	2,721	2.45	614	14M	37B
1402/12/09	2,698	2,622	2,709	2,656	1.53	718	11M	29B
1402/12/08	2,648	2,551	2,669	2,616	(1.21)	342	6M	15B
1402/12/07	2,700	2,615	2,729	2,648	(1.78)	275	3M	8B
1402/12/05	2,772	2,662	2,772	2,696	(2.74)	487	9M	23B
1402/12/02	2,796	2,744	2,858	2,772	(0.86)	285	4M	11B
1402/12/01	2,831	2,752	2,832	2,796	(1.24)	399	6M	17B
1402/11/30	2,841	2,798	2,920	2,831	0.21	373	6M	17B
1402/11/29	2,827	2,772	2,920	2,825	(0.07)	309	4M	11B
1402/11/28	2,852	2,786	2,922	2,827	(1.5)	409	5M	14B
1402/11/25	2,901	2,854	2,911	2,870	(1.07)	354	5M	15B
1402/11/24	2,935	2,869	2,935	2,901	(0.17)	437	4M	13B
1402/11/23	2,937	2,855	2,939	2,906	(0.07)	417	8M	23B
1402/11/21	2,965	2,879	2,965	2,908	0.21	805	7M	20B
1402/11/18	2,930	2,850	2,965	2,902	(0.17)	925	6M	17B
1402/11/17	2,940	2,891	2,940	2,907	(0.92)	767	8M	22B
1402/11/16	2,882	2,881	2,998	2,934	0.31	417	6M	17B
1402/11/15	2,960	2,863	2,978	2,925	(0.24)	818	9M	25B
1402/11/14	2,800	2,796	2,936	2,932	4.83	1,126	29M	85B
1402/11/11	2,706	2,706	2,837	2,797	0.29	371	6M	18B
1402/11/10	2,712	2,712	2,860	2,789	(0.75)	805	9M	25B
1402/11/09	2,813	2,775	2,845	2,810	(0.11)	516	8M	22B
1402/11/08	2,750	2,750	2,843	2,813	0.18	343	4M	12B
1402/11/07	2,820	2,787	2,829	2,808	0.86	356	5M	13B
1402/11/04	2,773	2,732	2,847	2,784	(0.22)	479	7M	20B
1402/11/03	2,901	2,773	2,946	2,790	(4.39)	706	15M	42B
1402/11/02	2,834	2,834	3,096	2,918	(2.18)	697	12M	35B
1402/11/01	3,026	2,940	3,030	2,983	(3.31)	616	11M	32B
1402/10/30	3,106	2,999	3,189	3,085	0.06	513	6M	19B
1402/10/27	3,077	3,030	3,159	3,083	0.16	427	6M	19B
1402/10/26	3,183	3,031	3,195	3,078	(2.53)	886	14M	42B
1402/10/25	3,211	3,100	3,270	3,158	(2.74)	1,147	20M	63B
1402/10/24	3,279	3,212	3,295	3,247	0.03	755	11M	36B
1402/10/23	3,280	3,201	3,296	3,246	(1.84)	747	13M	41B
1402/10/20	3,320	3,268	3,360	3,307	(0.18)	656	8M	26B
1402/10/19	3,328	3,271	3,390	3,313	(1.31)	554	9M	29B
1402/10/18	3,327	3,327	3,400	3,357	(0.15)	460	10M	34B
1402/10/17	3,444	3,327	3,499	3,362	0.12	446	5M	15B
1402/10/16	3,314	3,310	3,438	3,358	(0.21)	560	6M	22B
1402/10/13	3,306	3,305	3,426	3,365	0.30	524	10M	34B
1402/10/12	3,305	3,263	3,426	3,355	(0.27)	973	20M	66B
1402/10/11	3,434	3,329	3,440	3,364	(3.28)	1,019	13M	43B
1402/10/10	3,501	3,421	3,555	3,478	(1.53)	710	11M	39B
1402/10/09	3,583	3,475	3,683	3,532	(1.83)	888	21M	74B
1402/10/06	3,586	3,564	3,679	3,598	0.62	648	8M	28B
1402/10/05	3,773	3,555	3,773	3,576	(4.44)	1,310	26M	93B
1402/10/04	3,730	3,700	3,790	3,742	(1.89)	819	11M	41B
1402/10/03	3,821	3,732	3,937	3,814	(1.78)	758	10M	39B
1402/10/02	3,983	3,813	3,983	3,883	(3.19)	1,088	14M	53B
1402/09/29	4,100	3,956	4,119	4,011	(2.5)	889	16M	64B
1402/09/28	4,112	4,010	4,245	4,114	1.16	1,366	22M	92B
1402/09/27	4,067	4,032	4,067	4,067	4.98	2,597	72M	292B
1402/09/25	3,874	3,874	3,874	3,874	4.99	267	16M	63B
1402/09/14	7,330	6,880	7,340	7,040	(1.4)	2,061	25M	173B
1402/09/13	7,100	7,100	7,410	7,140	4.23	638	11M	76B
1397/04/30	719	700	770	754	5.75	275	3M	2B
1397/04/27	710	700	719	713	2.15	214	2M	1B
1397/04/26	701	690	720	698	(1.69)	70	440K	307M
1397/04/25	715	700	722	710	0.71	158	733K	520M
1397/04/24	733	661	733	705	(3.42)	109	869K	612M
1397/04/23	730	718	742	730	1.67	79	572K	418M
1397/04/20	729	705	729	718	(1.37)	286	4M	3B
1397/04/19	753	723	753	728	(1.49)	46	194K	141M
1397/04/17	752	727	752	739	(3.15)	137	2M	1B
1397/04/16	731	731	787	763	5.68	308	2M	2B
1397/04/13	730	713	731	722	(0.28)	155	1M	838M
1397/04/12	731	702	748	724	(1.63)	241	3M	2B
1397/04/11	731	723	755	736	(0.41)	160	3M	2B
1397/04/10	747	731	750	739	(1.47)	126	1M	1B
1397/04/09	744	744	765	750	(0.79)	120	925K	694M
1397/04/06	774	749	777	756	(3.69)	141	1M	817M
1397/04/05	790	750	802	785	0.0	235	2M	2B
1397/04/04	801	752	801	785	(1.88)	206	2M	2B
1397/04/03	823	772	834	800	(1.84)	410	4M	4B
1397/04/02	825	804	827	815	5.98	309	4M	3B
1397/03/30	800	737	800	769	(5.41)	628	13M	10B
1397/03/29	830	790	850	813	(5.02)	343	5M	4B
1397/03/28	882	830	897	856	(1.61)	151	2M	1B
1397/03/27	860	849	890	870	2.72	233	3M	2B
1397/03/23	835	830	850	847	2.67	166	1M	1B
1397/03/22	824	800	843	825	2.61	134	1M	882M
1397/03/21	809	788	820	804	0.63	230	3M	2B
1397/03/20	800	780	817	799	0.13	257	5M	4B
1397/03/19	800	737	829	798	(0.25)	183	2M	2B
1397/03/13	807	727	819	800	(0.25)	90	646K	517M
1397/03/08	806	790	818	802	(2.2)	430	5M	4B
1397/03/07	844	813	844	820	(3.07)	305	10M	8B
1397/03/06	858	821	860	846	(1.4)	114	1M	1B
1397/02/31	853	849	874	858	0.94	60	971K	833M
1397/02/30	820	805	882	850	4.04	338	4M	3B
1397/02/29	829	811	834	817	(0.37)	95	729K	596M
1397/02/26	833	810	865	820	(5.64)	184	2M	1B
1397/02/25	861	851	900	869	(1.14)	153	1M	1B
1397/02/24	811	811	888	879	8.65	2,816	65M	57B
1397/02/23	835	800	835	809	(1.7)	279	4M	3B
1397/02/22	869	800	869	823	(5.18)	246	4M	3B
1397/02/19	880	801	881	868	(1.81)	190	3M	3B
1397/02/18	882	840	943	884	(2.64)	224	2M	2B
1397/02/17	965	886	965	908	(4.12)	412	4M	3B
1397/02/16	912	898	980	947	(3.76)	857	17M	16B
1397/02/15	983	982	1,000	984	(9.81)	1,642	80M	79B
1397/02/11	1,100	960	1,100	1,091	(11.44)	1,558	96M	104B
1395/05/24	1,264	1,211	1,264	1,232	(2.38)	358	3M	4B
1395/05/23	1,231	1,205	1,272	1,262	4.13	1,090	14M	17B
1395/05/20	1,180	1,170	1,225	1,212	3.86	859	12M	15B
1395/05/19	1,180	1,158	1,183	1,167	(0.17)	239	2M	2B
1395/05/18	1,180	1,158	1,192	1,169	(0.76)	450	6M	7B
1395/05/17	1,200	1,170	1,200	1,178	(0.08)	614	9M	11B
1395/05/16	1,181	1,165	1,200	1,179	(1.75)	450	4M	5B
1395/05/13	1,209	1,185	1,220	1,200	0.50	165	2M	2B
1395/05/12	1,200	1,175	1,216	1,194	0.25	292	3M	3B
1395/05/11	1,205	1,180	1,219	1,191	(2.54)	410	6M	8B
1395/05/10	1,215	1,200	1,250	1,222	(0.57)	366	6M	7B
1395/05/06	1,225	1,210	1,240	1,229	1.40	233	2M	3B
1395/05/05	1,218	1,200	1,224	1,212	0.66	264	3M	4B
1395/05/04	1,208	1,190	1,225	1,204	0.67	256	3M	4B
1395/05/03	1,218	1,186	1,218	1,196	(1.73)	363	4M	5B
1395/05/02	1,213	1,201	1,240	1,217	(0.65)	375	3M	4B
1395/04/30	1,191	1,191	1,240	1,225	1.32	428	7M	8B
1395/04/29	1,203	1,200	1,251	1,209	(1.95)	326	4M	5B
1395/04/28	1,277	1,214	1,277	1,233	(3.45)	252	3M	4B
1395/04/27	1,249	1,249	1,295	1,277	0.16	168	2M	3B
1395/04/26	1,280	1,245	1,294	1,275	(2.15)	281	4M	5B
1395/04/23	1,309	1,251	1,309	1,303	(0.08)	10	75K	94M
1395/04/15	1,288	1,251	1,337	1,304	(0.69)	3,318	79M	103B
1395/04/14	1,300	1,270	1,364	1,313	0.0	522	8M	11B
1395/04/13	1,300	1,280	1,330	1,313	3.22	885	13M	17B
1395/04/12	1,200	1,200	1,281	1,272	4.26	745	19M	25B
1395/04/09	1,240	1,204	1,270	1,220	(3.71)	683	8M	10B
1395/04/08	1,267	1,250	1,296	1,267	(0.71)	772	9M	11B
1395/04/06	1,279	1,250	1,318	1,276	1.35	1,298	15M	20B
1395/04/05	1,220	1,211	1,261	1,259	4.83	689	15M	19B
1395/04/02	1,180	1,160	1,210	1,201	4.16	780	15M	18B
1395/04/01	1,179	1,140	1,197	1,153	(3.84)	1,534	32M	37B
1395/03/31	1,226	1,150	1,242	1,199	(19.64)	1,354	31M	38B
1394/10/16	1,430	1,430	1,494	1,492	4.85	1,719	39M	58B
1394/10/15	1,400	1,386	1,460	1,423	0.78	619	11M	16B
1394/10/14	1,400	1,372	1,435	1,412	0.43	484	8M	12B
1394/10/13	1,430	1,391	1,447	1,406	(2.77)	444	6M	8B
1394/10/12	1,430	1,423	1,480	1,446	2.12	480	6M	9B
1394/10/09	1,378	1,352	1,423	1,416	4.42	461	7M	10B
1394/10/07	1,380	1,350	1,380	1,356	(0.73)	130	2M	2B
1394/10/06	1,331	1,331	1,386	1,366	1.26	259	3M	5B
1394/10/05	1,350	1,320	1,380	1,349	0.37	296	4M	5B
1394/10/02	1,357	1,329	1,365	1,344	1.05	171	2M	2B
1394/10/01	1,320	1,262	1,332	1,330	4.81	402	6M	9B
1394/09/30	1,229	1,228	1,292	1,269	3.09	224	3M	3B
1394/09/29	1,240	1,227	1,253	1,231	(4.65)	230	4M	5B
1394/09/28	1,293	1,284	1,338	1,291	(4.44)	177	3M	5B
1394/09/25	1,420	1,325	1,440	1,351	(1.75)	365	6M	8B
1394/09/24	1,360	1,341	1,399	1,375	2.77	331	3M	4B
1394/09/23	1,300	1,300	1,369	1,338	1.90	351	4M	5B
1394/09/22	1,273	1,273	1,328	1,313	3.79	487	5M	6B
1394/09/18	1,210	1,210	1,275	1,265	4.12	198	2M	3B
1394/09/17	1,216	1,189	1,240	1,215	(1.94)	167	2M	2B
1394/09/16	1,251	1,225	1,274	1,239	(2.36)	165	2M	2B
1394/09/15	1,248	1,246	1,290	1,269	2.26	641	6M	8B
1394/09/14	1,200	1,200	1,245	1,241	4.64	575	8M	11B
1394/09/10	1,190	1,167	1,211	1,186	0.0	266	2M	2B
1394/09/09	1,132	1,131	1,194	1,186	4.22	429	6M	7B
1394/09/08	1,152	1,123	1,160	1,138	0.44	221	1M	1B
1394/09/07	1,147	1,124	1,149	1,133	(3.41)	385	4M	5B
1394/09/04	1,160	1,150	1,185	1,173	0.09	422	9M	11B
1394/09/03	1,195	1,160	1,196	1,172	(2.33)	406	4M	5B
1394/09/02	1,217	1,188	1,238	1,200	(2.76)	298	2M	3B
1394/09/01	1,250	1,210	1,259	1,234	(2.3)	327	3M	4B
1394/08/30	1,263	1,250	1,272	1,263	0.08	143	1M	1B
1394/08/27	1,246	1,246	1,280	1,262	1.12	178	1M	2B
1394/08/26	1,261	1,240	1,262	1,248	(2.88)	284	4M	5B
1394/08/25	1,299	1,253	1,299	1,285	(0.77)	168	2M	2B
1394/07/29	1,310	1,285	1,313	1,295	(3.79)	197	2M	3B
1394/07/28	1,343	1,320	1,380	1,346	(1.1)	229	3M	4B
1394/07/27	1,354	1,340	1,401	1,361	(2.99)	175	1M	2B
1394/07/26	1,420	1,354	1,472	1,403	0.0	352	4M	5B
1394/07/25	1,370	1,370	1,434	1,403	2.71	243	3M	4B
1394/07/22	1,354	1,350	1,381	1,366	3.25	257	3M	4B
1394/07/21	1,310	1,303	1,339	1,323	2.40	182	2M	3B
1394/07/20	1,260	1,243	1,312	1,292	3.28	178	1M	2B
1394/07/19	1,271	1,240	1,271	1,251	(2.34)	148	1M	2B
1394/07/18	1,293	1,278	1,293	1,281	(0.54)	138	2M	3B
1394/07/15	1,291	1,280	1,298	1,288	0.31	65	387K	498M
1394/07/14	1,307	1,280	1,307	1,284	(2.36)	124	1M	2B
1394/07/13	1,325	1,301	1,329	1,315	1.31	99	814K	1B
1394/07/12	1,290	1,282	1,325	1,298	(2.19)	143	1M	2B
1394/07/11	1,370	1,304	1,370	1,327	(3.28)	226	3M	4B
1394/07/08	1,371	1,370	1,389	1,372	(0.15)	91	969K	1B
1394/07/07	1,376	1,371	1,380	1,374	(0.07)	130	789K	1B
1394/07/06	1,388	1,370	1,388	1,375	(0.15)	72	637K	875M
1394/07/05	1,380	1,365	1,400	1,377	(0.72)	65	597K	823M
1394/07/04	1,390	1,375	1,410	1,387	(1.91)	127	1M	2B
1394/07/01	1,419	1,407	1,420	1,414	1.51	103	558K	790M
1394/06/31	1,410	1,365	1,410	1,393	2.65	116	1M	2B
1394/06/30	1,353	1,340	1,390	1,357	(2.37)	133	892K	1B
1394/06/29	1,415	1,370	1,425	1,390	(2.8)	200	2M	3B
1394/06/28	1,470	1,412	1,470	1,430	1.42	117	1M	2B
1394/06/25	1,420	1,395	1,435	1,410	0.36	181	780K	1B
1394/06/24	1,450	1,398	1,450	1,405	(2.02)	109	1M	2B
1394/06/23	1,470	1,414	1,473	1,434	(2.05)	136	1M	2B
1394/06/22	1,480	1,440	1,481	1,464	(2.47)	209	3M	4B
1394/06/21	1,500	1,486	1,520	1,501	0.54	151	1M	2B
1394/06/18	1,484	1,484	1,503	1,493	0.13	78	391K	584M
1394/06/17	1,500	1,486	1,501	1,491	(0.86)	110	968K	1B
1394/06/16	1,506	1,483	1,510	1,504	(1.12)	106	608K	914M
1394/06/15	1,546	1,502	1,548	1,521	(0.52)	129	490K	745M
1394/06/14	1,505	1,505	1,545	1,529	3.03	186	2M	3B
1394/06/11	1,481	1,480	1,500	1,484	(0.07)	103	1M	2B
1394/06/10	1,480	1,480	1,500	1,485	0.0	81	716K	1B
1394/06/09	1,484	1,480	1,500	1,485	(1.13)	75	863K	1B
1394/06/08	1,528	1,490	1,528	1,502	(1.12)	130	924K	1B
1394/06/07	1,514	1,504	1,524	1,519	2.64	156	3M	4B
1394/06/04	1,460	1,460	1,514	1,480	0.82	117	1M	2B
1394/06/03	1,490	1,460	1,501	1,468	(1.87)	158	2M	3B
1394/06/02	1,473	1,471	1,515	1,496	1.29	179	2M	2B
1394/06/01	1,466	1,461	1,492	1,477	(0.2)	99	1M	2B
1394/05/31	1,490	1,466	1,501	1,480	(0.4)	132	2M	3B
1394/05/28	1,461	1,460	1,493	1,486	0.61	84	416K	618M
1394/05/27	1,481	1,465	1,499	1,477	(0.67)	171	2M	3B
1394/05/26	1,480	1,480	1,500	1,487	(0.47)	91	885K	1B
1394/05/25	1,468	1,468	1,503	1,494	1.08	93	1M	2B
1394/05/24	1,499	1,470	1,500	1,478	(1.0)	205	3M	5B
1394/05/21	1,500	1,490	1,510	1,493	(0.73)	162	1M	2B
1394/05/19	1,500	1,500	1,520	1,504	(0.33)	142	2M	3B
1394/05/18	1,529	1,501	1,530	1,509	0.47	199	2M	3B
1394/05/17	1,500	1,480	1,520	1,502	(0.92)	481	17M	25B
1394/05/14	1,510	1,495	1,530	1,516	0.80	163	1M	2B
1394/05/13	1,520	1,490	1,530	1,504	(1.05)	225	2M	3B
1394/05/12	1,511	1,507	1,550	1,520	0.26	215	2M	4B
1394/05/11	1,530	1,510	1,539	1,516	(2.13)	273	3M	4B
1394/05/10	1,577	1,530	1,595	1,549	(0.77)	348	4M	6B
1394/05/07	1,560	1,540	1,598	1,561	1.04	513	6M	9B
1394/05/06	1,539	1,520	1,560	1,545	0.65	167	1M	2B
1394/05/05	1,541	1,515	1,569	1,535	(0.65)	318	4M	6B
1394/05/04	1,540	1,505	1,573	1,545	2.93	396	4M	7B
1394/05/03	1,529	1,468	1,530	1,501	(2.15)	603	8M	12B
1394/04/31	1,590	1,525	1,590	1,534	(4.42)	872	12M	18B
1394/04/30	1,640	1,560	1,684	1,605	(2.19)	697	8M	13B
1394/04/29	1,660	1,638	1,660	1,641	(4.81)	119	1M	2B
1394/04/24	1,760	1,710	1,770	1,724	(4.22)	137	2M	3B
1394/04/23	1,850	1,752	1,900	1,800	(2.39)	1,261	19M	33B
1394/04/22	1,829	1,810	1,850	1,844	4.65	1,251	21M	38B
1394/04/21	1,765	1,740	1,784	1,762	1.44	445	5M	9B
1394/04/20	1,716	1,683	1,769	1,737	(0.91)	408	4M	8B
1394/04/16	1,733	1,712	1,764	1,753	4.35	1,056	14M	25B
1394/04/15	1,655	1,580	1,711	1,680	3.07	782	9M	15B
1394/04/14	1,635	1,583	1,680	1,630	0.25	598	6M	10B
1394/04/13	1,579	1,571	1,630	1,626	4.70	1,091	27M	44B
1394/04/10	1,548	1,521	1,589	1,553	0.26	299	3M	5B
1394/04/09	1,499	1,499	1,551	1,549	4.80	776	17M	27B
1394/04/08	1,460	1,451	1,499	1,478	1.16	109	880K	1B
1394/04/07	1,493	1,452	1,500	1,461	(4.13)	145	2M	2B
1394/04/06	1,503	1,491	1,540	1,524	0.79	146	3M	4B
1394/04/03	1,543	1,490	1,553	1,512	(1.31)	302	4M	5B
1394/04/02	1,519	1,500	1,560	1,532	1.93	311	4M	6B
1394/04/01	1,470	1,468	1,521	1,503	2.38	261	2M	3B
1394/03/31	1,438	1,431	1,509	1,468	(0.27)	164	2M	2B
1394/03/30	1,489	1,440	1,516	1,472	(0.2)	244	2M	3B
1394/03/27	1,450	1,450	1,477	1,475	4.83	392	8M	12B
1394/03/26	1,423	1,375	1,445	1,407	1.66	179	2M	3B
1394/03/25	1,420	1,373	1,425	1,384	(3.69)	88	712K	986M
1394/03/24	1,433	1,420	1,475	1,437	(0.42)	136	1M	2B
1394/03/23	1,470	1,422	1,470	1,443	0.91	117	591K	853M
1394/03/20	1,425	1,385	1,467	1,430	(0.21)	201	2M	2B
1394/03/19	1,444	1,425	1,460	1,433	(4.4)	125	833K	1B
1394/03/18	1,502	1,461	1,513	1,499	(1.64)	251	5M	8B
1394/03/17	1,529	1,500	1,529	1,524	1.40	166	6M	9B
1394/03/16	1,500	1,500	1,527	1,503	(0.2)	109	2M	2B
1394/03/12	1,530	1,500	1,540	1,506	(0.33)	150	1M	2B
1394/03/11	1,501	1,501	1,535	1,511	(0.79)	138	1M	2B
1394/03/10	1,578	1,509	1,579	1,523	(3.06)	179	2M	3B
1394/03/09	1,540	1,530	1,617	1,571	(2.18)	169	2M	3B
1394/03/06	1,597	1,520	1,635	1,606	2.55	308	6M	10B
1394/03/05	1,571	1,530	1,585	1,566	(1.01)	322	3M	5B
1394/03/04	1,597	1,569	1,597	1,582	0.83	160	1M	2B
1394/03/03	1,568	1,567	1,587	1,569	0.13	264	3M	5B
1394/03/02	1,565	1,563	1,613	1,567	0.26	422	5M	8B
1394/02/30	1,554	1,520	1,588	1,563	2.96	668	8M	12B
1394/02/29	1,455	1,453	1,525	1,518	4.47	357	4M	6B
1394/02/28	1,451	1,450	1,482	1,453	0.69	198	2M	3B
1394/02/27	1,490	1,430	1,490	1,443	(3.99)	301	2M	3B
1394/02/23	1,515	1,500	1,529	1,503	(1.7)	365	4M	6B
1394/02/22	1,510	1,480	1,549	1,529	2.34	468	5M	8B
1394/02/21	1,489	1,461	1,510	1,494	3.25	355	3M	4B
1394/02/20	1,400	1,355	1,475	1,447	2.99	924	9M	13B
1394/02/19	1,446	1,387	1,479	1,405	(3.7)	480	4M	6B
1394/02/16	1,425	1,405	1,486	1,459	0.21	240	2M	3B
1394/02/15	1,470	1,433	1,500	1,456	0.0	311	2M	3B
1394/02/14	1,508	1,426	1,508	1,456	(2.87)	343	3M	4B
1394/02/13	1,570	1,493	1,570	1,499	(4.58)	573	3M	5B
1394/02/09	1,560	1,554	1,590	1,571	2.01	365	3M	4B
1394/02/08	1,523	1,523	1,595	1,540	(3.93)	1,253	11M	17B
1394/02/07	1,604	1,603	1,614	1,603	(4.98)	151	2M	4B
1394/02/06	1,696	1,670	1,718	1,687	0.48	363	4M	6B
1394/01/29	1,725	1,671	1,725	1,679	(2.33)	882	9M	15B
1394/01/26	1,750	1,700	1,779	1,719	(3.91)	907	8M	13B
1394/01/25	1,830	1,768	1,830	1,789	0.62	436	4M	7B
1394/01/24	1,838	1,750	1,870	1,778	(3.26)	499	5M	10B
1394/01/23	1,880	1,834	1,895	1,838	(4.77)	761	12M	22B
1394/01/22	1,930	1,909	2,010	1,930	(3.93)	795	11M	20B
1394/01/19	2,019	1,960	2,019	2,009	4.47	1,214	19M	38B
1394/01/18	1,940	1,909	1,997	1,923	(4.28)	1,098	10M	20B
1394/01/17	2,070	1,934	2,088	2,009	(1.28)	2,155	28M	56B
1394/01/16	2,035	2,035	2,035	2,035	4.95	202	7M	15B
1394/01/15	1,939	1,939	1,939	1,939	4.98	7	62K	121M
1394/01/11	1,788	1,788	1,924	1,847	(0.97)	640	6M	11B
1394/01/10	1,881	1,842	1,990	1,865	(3.77)	733	8M	15B
1394/01/09	1,903	1,900	1,943	1,938	4.70	561	7M	14B
1394/01/08	1,799	1,730	1,883	1,851	3.18	456	3M	6B
1394/01/05	1,820	1,769	1,820	1,794	2.11	271	2M	4B
1393/12/27	1,720	1,720	1,758	1,757	4.90	578	9M	15B
1393/12/26	1,710	1,664	1,719	1,675	(4.34)	468	4M	7B
1393/12/25	1,772	1,690	1,800	1,751	(0.74)	804	7M	12B
1393/12/24	1,764	1,710	1,764	1,764	5.00	456	11M	19B
1393/12/23	1,636	1,631	1,687	1,680	4.54	813	8M	14B
1393/12/20	1,600	1,585	1,630	1,607	1.39	166	1M	2B
1393/12/19	1,602	1,560	1,612	1,585	(2.16)	338	2M	4B
1393/12/18	1,635	1,600	1,659	1,620	(1.04)	244	2M	3B
1393/12/17	1,648	1,610	1,660	1,637	0.24	207	1M	2B
1393/12/16	1,620	1,610	1,670	1,633	0.93	353	3M	6B
1393/12/13	1,600	1,600	1,638	1,618	0.75	206	2M	3B
1393/12/12	1,666	1,597	1,666	1,606	(3.02)	335	3M	5B
1393/12/11	1,660	1,621	1,689	1,656	2.29	342	3M	5B
1393/12/10	1,615	1,572	1,657	1,619	2.40	418	3M	5B
1393/12/09	1,580	1,556	1,620	1,581	0.32	216	2M	3B
1393/12/06	1,590	1,556	1,628	1,576	(1.5)	253	2M	3B
1393/12/05	1,622	1,581	1,666	1,600	(1.36)	295	2M	4B
1393/12/04	1,674	1,600	1,680	1,622	(2.52)	337	3M	5B
1393/12/03	1,700	1,635	1,700	1,664	(2.23)	318	3M	5B
1393/12/02	1,653	1,653	1,704	1,702	4.87	787	7M	12B
1393/11/29	1,645	1,603	1,669	1,623	(2.76)	381	3M	5B
1393/11/28	1,721	1,640	1,733	1,669	(3.08)	663	6M	11B
1393/11/27	1,728	1,693	1,751	1,722	0.82	519	6M	10B
1393/11/26	1,686	1,660	1,744	1,708	(0.58)	449	4M	7B
1393/11/25	1,695	1,680	1,736	1,718	3.87	413	5M	8B
1393/11/21	1,642	1,616	1,724	1,654	(2.01)	692	9M	14B
1393/11/20	1,741	1,654	1,745	1,688	(3.04)	503	8M	14B
1393/11/19	1,789	1,725	1,792	1,741	(4.08)	1,507	20M	35B
1393/11/18	1,800	1,771	1,830	1,815	4.13	1,708	27M	49B
1393/11/15	1,744	1,702	1,744	1,743	4.94	766	22M	38B
1393/11/14	1,620	1,590	1,692	1,661	3.04	1,002	17M	28B
1393/11/13	1,570	1,550	1,660	1,612	0.44	482	5M	8B
1393/11/12	1,650	1,557	1,650	1,605	0.0	434	5M	8B
1393/11/11	1,570	1,570	1,607	1,605	4.83	207	3M	5B
1393/11/08	1,499	1,499	1,543	1,531	4.15	409	5M	7B
1393/11/07	1,480	1,455	1,489	1,470	1.24	161	985K	1B
1393/11/06	1,457	1,425	1,500	1,452	(2.94)	437	5M	7B
1393/11/05	1,490	1,460	1,535	1,496	2.19	413	3M	4B
1393/11/04	1,479	1,411	1,517	1,464	1.10	664	7M	10B
1393/11/01	1,527	1,444	1,527	1,448	(4.67)	169	2M	2B
1393/10/30	1,540	1,487	1,597	1,519	(2.88)	518	3M	5B
1393/10/29	1,610	1,554	1,610	1,564	(4.34)	484	5M	8B
1393/10/28	1,680	1,629	1,680	1,635	(4.61)	461	5M	9B
1393/10/27	1,625	1,622	1,735	1,714	3.69	791	9M	15B
1393/10/24	1,655	1,617	1,700	1,653	(1.43)	601	5M	8B
1393/10/23	1,698	1,616	1,700	1,677	2.76	907	12M	19B
1393/10/22	1,632	1,632	1,632	1,632	4.95	25	524K	855M
1393/10/21	1,542	1,529	1,650	1,555	(3.36)	963	12M	19B
1393/10/20	1,670	1,600	1,675	1,609	(4.45)	771	7M	12B
1393/10/17	1,684	1,654	1,730	1,684	(3.27)	2,034	12M	20B
1393/10/16	1,798	1,738	1,798	1,741	(4.81)	701	9M	15B
1393/10/15	1,891	1,823	1,900	1,829	(4.64)	3,659	20M	36B
1393/10/14	1,920	1,881	1,967	1,918	(0.42)	741	10M	20B
1393/10/13	1,925	1,880	2,043	1,926	(2.38)	1,032	11M	21B
1393/10/10	2,022	1,968	2,022	1,973	(4.73)	276	4M	7B
1393/10/09	2,140	2,009	2,169	2,071	(2.03)	844	8M	16B
1393/10/08	2,067	2,061	2,119	2,114	4.71	1,698	28M	60B
1393/10/07	1,956	1,956	2,025	2,019	4.67	813	14M	27B
1393/10/06	1,950	1,885	1,977	1,929	(2.77)	496	5M	10B
1393/10/03	1,965	1,920	2,006	1,984	3.82	1,297	14M	29B
1393/10/01	1,865	1,832	1,918	1,911	4.60	369	7M	13B
1393/09/29	1,813	1,752	1,863	1,827	(0.71)	586	7M	12B
1393/09/26	1,851	1,838	1,900	1,840	(4.86)	528	6M	10B
1393/09/25	1,898	1,880	1,968	1,934	3.15	924	12M	23B
1393/09/24	1,874	1,874	1,900	1,875	(4.92)	810	12M	23B
1393/09/23	1,997	1,965	1,999	1,972	(4.64)	204	3M	5B
1393/09/19	2,045	1,970	2,164	2,068	0.15	3,028	33M	68B
1393/09/18	2,200	2,045	2,200	2,065	(4.04)	2,278	31M	64B
1393/09/17	2,160	2,060	2,229	2,152	(0.42)	2,478	30M	64B
1393/09/16	2,161	2,161	2,161	2,161	(4.97)	397	9M	20B
1393/09/15	2,312	2,262	2,358	2,274	(4.49)	966	5M	12B
1393/09/12	2,510	2,329	2,550	2,381	(2.86)	3,317	50M	119B
1393/09/11	2,350	2,343	2,459	2,451	4.65	4,352	76M	186B
1393/09/10	2,350	2,240	2,405	2,342	6.75	3,586	69M	160B
1393/08/20	2,194	2,194	2,194	2,194	4.98	121	4M	8B
1393/08/19	2,045	2,027	2,107	2,090	4.14	357	6M	12B
1393/08/18	1,890	1,851	2,022	2,007	4.21	2,112	30M	60B
1393/08/17	1,990	1,831	2,019	1,926	(0.05)	1,248	13M	26B
1393/08/14	1,896	1,871	1,949	1,927	3.77	772	13M	26B
1393/08/11	1,857	1,857	1,857	1,857	4.97	130	2M	4B
1393/08/10	1,769	1,769	1,769	1,769	4.99	65	5M	9B
1393/08/03	1,715	1,659	1,740	1,685	(3.49)	1,303	10M	18B
1393/07/30	1,700	1,680	1,791	1,746	(1.08)	1,597	18M	31B
1393/07/29	1,765	1,750	1,765	1,765	5.00	1,704	44M	77B
1393/07/28	1,681	1,681	1,681	1,681	5.00	24	179K	301M
1393/07/27	1,601	1,601	1,601	1,601	4.98	48	650K	1B
1393/07/26	1,501	1,477	1,550	1,525	3.25	584	8M	12B
1393/07/23	1,450	1,450	1,524	1,477	(1.01)	923	10M	15B
1393/07/22	1,537	1,481	1,537	1,492	(4.24)	388	5M	7B
1393/07/20	1,588	1,502	1,619	1,558	(0.57)	909	9M	14B
1393/07/19	1,500	1,500	1,573	1,567	4.54	2,221	31M	49B
1393/07/16	1,480	1,460	1,501	1,499	4.83	1,828	38M	57B
1393/07/15	1,430	1,383	1,430	1,430	4.99	1,292	19M	27B
1393/07/14	1,360	1,300	1,426	1,362	0.22	1,228	33M	45B
1393/07/12	1,363	1,340	1,369	1,359	(0.29)	123	2M	3B
1393/07/09	1,368	1,332	1,372	1,363	1.49	373	16M	21B
1393/07/08	1,341	1,334	1,370	1,343	(1.47)	452	2M	3B
1393/07/07	1,368	1,329	1,368	1,363	0.44	233	9M	13B
1393/07/06	1,355	1,350	1,368	1,357	0.15	49	460K	624M
1393/07/05	1,344	1,310	1,374	1,355	(1.02)	103	2M	3B
1393/07/02	1,369	1,337	1,375	1,369	0.0	125	2M	3B
1393/07/01	1,367	1,340	1,371	1,369	0.15	53	1M	2B
1393/06/31	1,375	1,356	1,375	1,367	0.15	173	1M	2B
1393/06/30	1,367	1,350	1,369	1,365	0.0	182	2M	3B
1393/06/29	1,370	1,360	1,370	1,365	0.07	966	4M	5B
1393/06/26	1,370	1,321	1,370	1,364	(0.44)	94	1M	2B
1393/06/25	1,372	1,323	1,373	1,370	(0.15)	2,780	9M	13B
1393/06/24	1,371	1,368	1,376	1,372	0.07	994	5M	6B
1393/06/23	1,310	1,310	1,375	1,371	(0.29)	203	4M	5B
1393/06/22	1,380	1,306	1,380	1,375	0.22	497	3M	4B
1393/06/19	1,371	1,370	1,378	1,372	0.15	211	4M	5B
1393/06/18	1,370	1,320	1,380	1,370	0.0	1,167	6M	8B
1393/06/17	1,373	1,367	1,380	1,370	(0.22)	1,459	7M	9B
1393/06/16	1,365	1,359	1,384	1,373	0.66	1,007	7M	10B
1393/06/15	1,389	1,340	1,398	1,364	(0.66)	2,214	9M	12B
1393/06/12	1,364	1,360	1,384	1,373	0.66	815	9M	12B
1393/06/11	1,360	1,335	1,390	1,364	1.49	971	10M	14B
1393/06/10	1,419	1,311	1,424	1,344	(5.22)	973	10M	13B
1393/05/12	1,628	1,600	1,650	1,627	0.0	1,152	24M	39B
1393/05/11	1,630	1,590	1,644	1,627	(0.25)	663	16M	27B
1393/05/06	1,669	1,600	1,689	1,631	(2.86)	737	12M	19B
1393/05/05	1,630	1,617	1,729	1,679	1.27	866	13M	21B
1393/05/04	1,669	1,602	1,712	1,658	(1.66)	719	10M	16B
1393/05/01	1,589	1,589	1,688	1,686	4.85	1,193	31M	52B
1393/04/31	1,679	1,581	1,679	1,608	(3.37)	656	8M	14B
1393/04/30	1,649	1,620	1,705	1,664	0.91	512	5M	8B
1393/04/29	1,600	1,581	1,655	1,649	4.57	775	15M	26B
1393/04/25	1,577	1,577	1,577	1,577	4.99	84	2M	4B
1393/04/24	1,462	1,462	1,536	1,502	2.67	118	2M	3B
1393/04/23	1,460	1,460	1,479	1,463	(0.07)	113	893K	1B
1393/04/22	1,490	1,460	1,490	1,464	(0.41)	65	694K	1B
1393/04/21	1,452	1,450	1,498	1,470	1.10	132	1M	2B
1393/04/18	1,461	1,396	1,482	1,454	(1.02)	371	6M	9B
1393/04/17	1,435	1,435	1,490	1,469	2.37	230	2M	4B
1393/04/16	1,444	1,410	1,475	1,435	1.92	120	2M	3B
1393/04/15	1,483	1,380	1,483	1,408	(0.49)	195	3M	5B
1393/04/14	1,400	1,400	1,417	1,415	4.81	80	667K	943M
1393/04/11	1,323	1,323	1,379	1,350	2.74	187	2M	3B
1393/04/10	1,290	1,290	1,315	1,314	4.87	36	380K	499M
1393/04/09	1,195	1,195	1,267	1,253	1.29	137	2M	2B
1393/04/08	1,290	1,236	1,290	1,237	(4.92)	86	1M	1B
1393/04/07	1,325	1,290	1,349	1,301	(4.13)	117	766K	996M
1393/04/04	1,379	1,344	1,379	1,357	0.52	39	237K	322M
1393/04/03	1,337	1,323	1,370	1,350	1.05	81	649K	875M
1393/04/02	1,310	1,310	1,350	1,336	(1.26)	69	553K	739M
1393/04/01	1,399	1,330	1,416	1,353	(3.29)	379	2M	3B
1393/03/31	1,417	1,370	1,420	1,399	(0.14)	120	657K	918M
1393/03/28	1,370	1,360	1,433	1,401	2.64	387	3M	5B
1393/03/27	1,400	1,339	1,400	1,365	0.74	196	1M	1B
1393/03/26	1,346	1,299	1,360	1,355	4.55	199	1M	2B
1393/03/25	1,379	1,265	1,379	1,296	(2.56)	218	1M	1B
1393/03/24	1,390	1,285	1,390	1,330	(1.63)	182	1M	2B
1393/03/21	1,400	1,316	1,400	1,352	(1.74)	109	1M	2B
1393/03/20	1,355	1,351	1,395	1,376	(2.13)	76	1M	2B
1393/03/19	1,442	1,392	1,450	1,406	(4.03)	159	994K	1B
1393/03/18	1,405	1,400	1,499	1,465	0.96	313	3M	5B
1393/03/17	1,463	1,410	1,463	1,451	2.54	148	955K	1B
1393/03/13	1,378	1,375	1,420	1,415	4.58	136	837K	1B
1393/03/12	1,360	1,312	1,379	1,353	0.0	165	600K	811M
1393/03/11	1,415	1,344	1,415	1,353	(4.31)	190	1M	2B
1393/03/10	1,411	1,402	1,428	1,414	(0.28)	88	676K	956M
1393/03/07	1,415	1,410	1,428	1,418	0.35	182	1M	2B
1393/03/05	1,422	1,387	1,430	1,413	(0.21)	168	1M	2B
1393/03/04	1,430	1,400	1,430	1,416	(1.94)	100	651K	922M
1393/03/03	1,440	1,430	1,459	1,444	(1.23)	109	752K	1B
1393/02/31	1,470	1,454	1,472	1,462	0.55	113	1M	2B
1393/02/30	1,486	1,423	1,486	1,454	0.62	126	885K	1B
1393/02/29	1,518	1,423	1,518	1,445	(2.89)	157	853K	1B
1393/02/28	1,452	1,452	1,520	1,488	(0.87)	170	1M	2B
1393/02/27	1,541	1,487	1,570	1,501	(4.09)	275	2M	3B
1393/02/24	1,578	1,540	1,580	1,565	1.16	384	2M	3B
1393/02/22	1,560	1,518	1,600	1,547	(2.77)	309	2M	4B
1393/02/21	1,650	1,522	1,650	1,591	1.79	244	2M	4B
1393/01/17	1,700	1,640	1,745	1,713	(0.75)	623	12M	20B
1393/01/16	1,754	1,710	1,779	1,726	(1.6)	106	917K	2B
1393/01/11	1,762	1,700	1,821	1,754	(0.51)	243	1M	3B
1393/01/10	1,790	1,728	1,790	1,763	2.38	85	461K	812M
1393/01/09	1,743	1,670	1,743	1,722	0.47	141	631K	1B
1393/01/06	1,720	1,671	1,730	1,714	(2.28)	85	479K	820M
1393/01/05	1,807	1,731	1,807	1,754	1.04	97	626K	1B
1392/12/28	1,814	1,690	1,814	1,736	(2.36)	214	1M	2B
1392/12/27	1,780	1,755	1,809	1,778	(2.74)	163	909K	2B
1392/12/26	1,851	1,762	1,898	1,828	(1.24)	249	1M	2B
1392/12/25	1,881	1,799	1,881	1,851	2.49	263	2M	4B
1392/12/24	1,780	1,780	1,817	1,806	4.33	314	2M	3B
1392/12/21	1,715	1,651	1,769	1,731	2.73	208	2M	3B
1392/12/20	1,721	1,680	1,732	1,685	(4.69)	222	1M	2B
1392/12/19	1,770	1,700	1,843	1,768	(0.67)	186	748K	1B
1392/12/18	1,780	1,770	1,845	1,780	(4.4)	197	1M	2B
1392/12/17	1,820	1,805	1,970	1,862	(1.32)	231	1M	2B
1392/12/14	1,804	1,804	1,891	1,887	4.78	200	1M	3B
1392/12/13	1,710	1,710	1,869	1,801	0.90	235	1M	3B
1392/12/12	1,800	1,779	1,809	1,785	(4.65)	57	283K	506M
1392/12/11	1,958	1,862	1,958	1,872	(4.49)	160	666K	1B
1392/12/10	1,900	1,900	1,984	1,960	3.70	158	787K	2B
1392/12/07	1,849	1,771	1,940	1,890	1.50	285	2M	3B
1392/12/06	1,930	1,856	1,930	1,862	(4.66)	298	2M	4B
1392/12/05	1,987	1,912	1,994	1,953	(1.71)	433	3M	6B
1392/12/04	2,080	1,913	2,080	1,987	(1.29)	598	4M	8B
1392/12/03	1,924	1,924	2,021	2,013	4.57	439	4M	8B
1392/11/30	1,899	1,898	1,928	1,925	4.79	296	4M	7B
1392/11/29	1,790	1,788	1,878	1,837	2.68	472	4M	7B
1392/11/28	1,795	1,750	1,795	1,789	4.62	221	2M	4B
1392/11/27	1,670	1,669	1,712	1,710	4.84	88	1M	2B
1392/11/26	1,561	1,561	1,635	1,631	4.69	129	1M	2B
1392/11/23	1,540	1,539	1,600	1,558	(3.83)	186	2M	3B
1392/11/21	1,659	1,600	1,659	1,620	0.56	288	4M	7B
1392/11/20	1,600	1,594	1,646	1,611	2.74	951	41M	66B
1392/11/19	1,600	1,558	1,690	1,568	(4.39)	177	2M	3B
1392/11/16	1,651	1,635	1,660	1,640	(4.71)	205	2M	4B
1392/11/15	1,710	1,642	1,810	1,721	(0.41)	287	3M	6B
1392/11/14	1,744	1,713	1,797	1,728	(4.16)	297	4M	7B
1392/11/13	1,890	1,780	1,890	1,803	(3.74)	208	2M	3B
1392/11/12	1,873	1,850	1,873	1,873	4.99	188	3M	5B
1392/11/09	1,718	1,718	1,797	1,784	4.21	128	1M	2B
1392/11/08	1,693	1,693	1,713	1,712	4.90	428	4M	6B
1392/11/07	1,630	1,630	1,696	1,632	(4.84)	353	8M	13B
1392/11/06	1,790	1,703	1,790	1,715	(4.3)	20	164K	282M
1392/11/05	1,730	1,730	1,834	1,792	0.28	73	931K	2B
1392/11/02	1,830	1,786	1,830	1,787	(4.95)	139	1M	2B
1392/11/01	1,743	1,743	1,920	1,880	2.79	257	3M	5B
1392/10/30	1,851	1,755	1,852	1,829	(0.97)	304	5M	8B
1392/10/28	2,000	1,843	2,000	1,847	(4.79)	511	5M	9B
1392/10/25	2,004	1,938	2,005	1,940	(4.86)	294	5M	10B
1392/10/24	2,130	1,999	2,150	2,039	(3.09)	545	5M	11B
1392/10/23	2,109	2,042	2,117	2,104	4.31	648	7M	15B
1392/10/22	2,089	2,003	2,089	2,017	(4.32)	346	6M	13B
1392/10/21	2,155	2,031	2,169	2,108	0.91	517	4M	9B
1392/10/18	2,180	2,082	2,180	2,089	(4.66)	994	13M	27B
1392/10/17	2,233	2,051	2,233	2,191	3.01	2,284	33M	71B
1392/10/16	2,127	2,127	2,127	2,127	4.99	208	9M	20B
1392/10/15	2,026	2,026	2,026	2,026	4.97	540	24M	48B
1392/10/14	1,930	1,930	1,930	1,930	4.95	428	20M	39B
1392/10/11	1,839	1,839	1,839	1,839	4.97	186	8M	15B
1392/10/09	1,752	1,752	1,752	1,752	4.97	20	415K	727M
1392/10/08	1,669	1,669	1,669	1,669	4.97	195	16M	26B
1392/10/07	1,590	1,590	1,590	1,590	50.00	39	2M	3B
1392/06/18	1,247	1,193	1,247	1,220	2.69	89	688K	839M
1392/06/17	1,168	1,157	1,192	1,188	4.58	79	1M	2B
1392/06/16	1,130	1,130	1,167	1,136	(4.38)	36	189K	215M
1392/06/13	1,122	1,095	1,190	1,188	3.13	310	12M	15B
1392/06/12	1,174	1,131	1,175	1,152	(1.62)	112	437K	504M
1392/06/10	1,178	1,150	1,231	1,171	(0.59)	131	1M	1B
1392/06/09	1,178	1,177	1,237	1,178	(4.85)	154	935K	1B
1392/06/06	1,238	1,238	1,238	1,238	(4.99)	11	33K	41M
1392/06/05	1,330	1,254	1,330	1,303	(0.99)	66	953K	1B
1392/06/04	1,260	1,259	1,338	1,316	(0.3)	45	497K	654M
1392/06/03	1,325	1,300	1,326	1,320	(0.53)	45	265K	350M
1392/06/02	1,335	1,315	1,349	1,327	0.23	77	832K	1B
1392/05/30	1,315	1,315	1,340	1,324	(0.45)	75	361K	477M
1392/05/29	1,339	1,315	1,349	1,330	(0.52)	130	1M	2B
1392/05/28	1,326	1,310	1,349	1,337	0.83	153	984K	1B
1392/05/27	1,340	1,319	1,340	1,326	0.53	129	1M	2B
1392/05/26	1,320	1,315	1,334	1,319	0.23	133	860K	1B
1392/05/23	1,360	1,259	1,360	1,316	(0.68)	215	1M	2B
1392/05/22	1,332	1,283	1,332	1,325	4.41	149	2M	3B
1392/05/21	1,250	1,250	1,278	1,269	4.19	221	2M	2B
1392/05/20	1,236	1,198	1,250	1,218	1.58	166	1M	2B
1392/05/16	1,205	1,180	1,218	1,199	1.44	91	615K	737M
1392/05/15	1,218	1,167	1,218	1,182	(1.34)	69	680K	804M
1392/05/14	1,195	1,189	1,243	1,198	(0.5)	83	590K	707M
1392/05/13	1,266	1,194	1,266	1,204	(2.75)	88	720K	866M
1392/05/12	1,249	1,205	1,265	1,238	(0.4)	80	944K	1B
1392/05/09	1,249	1,220	1,249	1,243	2.56	105	314K	391M
1392/05/07	1,205	1,194	1,224	1,212	0.58	88	490K	594M
1392/05/06	1,244	1,196	1,244	1,205	(1.87)	53	259K	313M
1392/05/05	1,294	1,219	1,294	1,228	(1.84)	29	43K	53M
1392/05/02	1,280	1,245	1,289	1,251	(2.42)	108	445K	556M
1392/05/01	1,300	1,260	1,300	1,282	(0.77)	36	94K	120M
1392/04/31	1,299	1,251	1,300	1,292	(0.31)	71	269K	347M
1392/04/30	1,300	1,253	1,310	1,296	1.65	60	474K	614M
1392/04/29	1,324	1,258	1,324	1,275	(3.7)	80	336K	428M
1392/04/26	1,318	1,308	1,339	1,324	3.04	50	205K	271M
1392/04/25	1,275	1,275	1,317	1,285	2.31	71	204K	262M
1392/04/24	1,203	1,203	1,293	1,256	1.13	46	244K	306M
1392/04/23	1,252	1,235	1,309	1,242	(4.39)	45	199K	247M
1392/04/22	1,322	1,275	1,350	1,299	(3.06)	53	164K	213M
1392/04/19	1,370	1,310	1,370	1,340	(1.03)	31	64K	86M
1392/04/18	1,351	1,309	1,384	1,354	0.07	44	212K	288M
1392/04/17	1,330	1,300	1,379	1,353	0.97	51	200K	271M
1392/04/16	1,373	1,330	1,398	1,340	(4.29)	85	281K	377M
1392/04/15	1,400	1,376	1,420	1,400	0.21	105	605K	848M
1392/04/12	1,365	1,360	1,430	1,397	(1.2)	137	654K	913M
1392/04/11	1,447	1,386	1,447	1,414	(0.91)	28	130K	183M
1392/04/10	1,479	1,402	1,479	1,427	(0.42)	134	895K	1B
1392/04/09	1,504	1,410	1,504	1,433	(0.14)	129	821K	1B
1392/04/08	1,437	1,425	1,438	1,435	4.74	112	1M	2B
1392/04/05	1,356	1,354	1,410	1,370	(3.86)	72	331K	453M
1392/04/04	1,528	1,417	1,528	1,425	(4.43)	66	344K	490M
1392/04/02	1,491	1,488	1,491	1,491	5.00	137	816K	1B
1392/04/01	1,390	1,389	1,440	1,420	3.50	139	537K	762M
1392/03/29	1,420	1,300	1,428	1,372	0.29	124	270K	370M
1392/03/28	1,369	1,350	1,369	1,368	4.91	121	1M	2B
1392/03/27	1,304	1,304	1,304	1,304	4.99	51	406K	530M
1392/03/26	1,242	1,230	1,242	1,242	4.99	27	127K	158M
1392/03/25	1,142	1,142	1,191	1,183	4.23	16	37K	44M
1392/03/22	1,123	1,123	1,150	1,135	(1.39)	7	11K	13M
1392/03/21	1,188	1,131	1,188	1,151	(1.37)	35	137K	157M
1392/03/20	1,219	1,160	1,219	1,167	(1.44)	33	114K	133M
1392/03/19	1,208	1,161	1,208	1,184	(1.33)	12	25K	30M
1392/03/18	1,214	1,179	1,241	1,200	(3.3)	47	131K	157M
1392/03/13	1,235	1,225	1,260	1,241	0.73	10	30K	38M
1392/03/12	1,235	1,229	1,241	1,232	(0.08)	27	70K	86M
1392/03/11	1,259	1,211	1,259	1,233	(1.91)	21	63K	78M
1392/03/08	1,250	1,222	1,319	1,257	(0.4)	28	46K	57M
1392/03/07	1,247	1,246	1,272	1,262	4.13	23	59K	75M
1392/03/06	1,211	1,211	1,250	1,212	(3.43)	4	10K	12M
1392/03/05	1,251	1,240	1,295	1,255	0.32	6	7K	9M
1392/03/04	1,250	1,200	1,288	1,251	1.21	28	114K	143M
1392/03/01	1,219	1,219	1,254	1,236	(3.21)	23	45K	56M
1392/02/31	1,320	1,273	1,320	1,277	(4.7)	8	75K	95M
1392/02/30	1,350	1,245	1,353	1,340	2.92	7	28K	38M
1392/02/24	1,265	1,265	1,342	1,302	1.01	28	107K	140M
1392/02/23	1,304	1,252	1,347	1,289	(2.13)	16	41K	53M
1392/02/22	1,300	1,300	1,331	1,317	3.05	22	44K	58M
1392/02/21	1,236	1,236	1,300	1,278	1.19	30	88K	112M
1392/02/18	1,230	1,221	1,298	1,263	0.56	17	55K	69M
1392/02/17	1,328	1,240	1,328	1,256	(1.49)	30	55K	69M
1392/02/16	1,340	1,256	1,340	1,275	(3.19)	18	23K	30M
1392/02/15	1,366	1,296	1,400	1,317	(3.45)	40	88K	116M
1392/02/14	1,438	1,362	1,438	1,364	(4.82)	43	286K	391M
1392/02/11	1,443	1,364	1,444	1,433	2.87	11	29K	41M
1392/02/10	1,455	1,370	1,455	1,393	(2.38)	17	41K	57M
1392/02/09	1,348	1,348	1,441	1,427	3.93	32	75K	107M
1392/02/08	1,365	1,350	1,410	1,373	2.23	50	194K	266M
1392/02/07	1,374	1,280	1,374	1,343	0.0	26	50K	67M
1392/02/04	1,399	1,225	1,399	1,343	0.0	40	2M	2B
1392/02/03	1,345	1,345	1,400	1,343	0.0	4	10K	13M
1392/01/21	1,409	1,327	1,410	1,343	(3.8)	60	286K	385M
1392/01/20	1,418	1,351	1,418	1,396	(1.62)	20	91K	127M
1392/01/19	1,394	1,394	1,448	1,419	(2.94)	10	32K	45M
1392/01/18	1,502	1,367	1,502	1,462	2.09	18	26K	38M
1392/01/17	1,435	1,432	1,509	1,432	(4.98)	7	15K	22M
1392/01/14	1,545	1,439	1,545	1,507	(0.46)	5	65K	98M
1392/01/11	1,530	1,473	1,530	1,514	(2.32)	7	70K	106M
1392/01/10	1,550	1,550	1,550	1,550	0.0	2	7K	10M
1392/01/07	1,550	1,550	1,551	1,550	0.65	2	40K	62M
1392/01/06	1,540	1,540	1,540	1,540	(0.26)	3	7K	11M
1392/01/05	1,544	1,544	1,544	1,544	4.96	3	11K	17M
1391/12/28	1,452	1,440	1,509	1,471	1.52	10	47K	70M
1391/12/27	1,449	1,449	1,449	1,449	2.19	1	13K	19M
1391/12/26	1,431	1,390	1,431	1,418	(0.91)	11	67K	95M
1391/12/23	1,413	1,410	1,446	1,431	0.0	16	41K	58M
1391/12/22	1,411	1,411	1,439	1,431	1.42	8	58K	84M
1391/12/21	1,400	1,388	1,429	1,411	1.66	7	20K	28M
1391/12/20	1,383	1,383	1,403	1,388	0.36	2	20K	28M
1391/12/19	1,329	1,328	1,465	1,383	(1.0)	21	82K	113M
1391/12/16	1,340	1,340	1,418	1,397	(0.71)	8	55K	77M
1391/12/15	1,368	1,363	1,438	1,407	(1.05)	30	66K	92M
1391/12/14	1,390	1,390	1,449	1,422	1.86	14	28K	40M
1391/12/13	1,417	1,359	1,418	1,396	(1.55)	15	59K	82M
1391/12/12	1,405	1,360	1,454	1,418	0.93	16	38K	55M
1391/12/09	1,405	1,405	1,405	1,405	4.93	34	765K	1B
1391/12/08	1,339	1,339	1,339	1,339	4.94	24	216K	289M
1391/12/07	1,276	1,276	1,276	1,276	(4.99)	6	28K	35M
1391/12/06	1,343	1,343	1,343	1,343	(4.95)	4	11K	15M
1391/12/05	1,430	1,403	1,459	1,413	(4.27)	18	44K	62M
1391/12/02	1,493	1,461	1,493	1,476	(0.14)	19	188K	277M
1391/12/01	1,523	1,424	1,523	1,478	(1.34)	29	254K	376M
1391/11/30	1,516	1,476	1,520	1,498	(0.53)	57	453K	679M
1391/11/29	1,520	1,495	1,520	1,506	(0.53)	22	79K	119M
1391/11/28	1,512	1,500	1,525	1,514	0.13	15	81K	122M
1391/11/25	1,512	1,482	1,512	1,512	0.0	36	2M	3B
1391/11/24	1,501	1,501	1,578	1,512	0.0	67	8M	12B
1391/11/23	1,510	1,453	1,540	1,512	0.0	33	10M	15B
1391/11/21	1,437	1,437	1,560	1,512	0.60	21	101K	153M
1391/11/18	1,498	1,430	1,575	1,503	0.20	36	120K	181M
1391/11/17	1,503	1,497	1,576	1,500	(0.2)	114	9M	13B
1391/11/16	1,540	1,485	1,540	1,503	0.40	51	527K	791M
1391/11/15	1,436	1,436	1,499	1,497	0.74	56	2M	3B
1391/11/14	1,477	1,447	1,499	1,486	0.75	32	403K	598M
1391/11/11	1,445	1,425	1,498	1,475	1.94	518	3M	4B
1391/11/09	1,416	1,416	1,470	1,447	2.19	37	421K	609M
1391/11/08	1,395	1,330	1,450	1,416	1.80	159	1M	2B
1391/11/07	1,360	1,327	1,399	1,391	1.61	54	510K	709M
1391/11/04	1,354	1,342	1,378	1,369	1.86	36	393K	538M
1391/11/03	1,336	1,310	1,351	1,344	0.60	87	1M	2B
1391/11/02	1,263	1,263	1,347	1,336	0.83	179	7M	9B
1391/11/01	1,300	1,299	1,330	1,325	2.79	27	340K	450M
1391/10/30	1,281	1,280	1,299	1,289	0.62	65	925K	1B
1391/10/27	1,241	1,241	1,289	1,281	2.97	69	3M	4B
1391/10/26	1,241	1,241	1,270	1,244	(4.6)	27	89K	111M
1391/10/25	1,302	1,300	1,319	1,304	0.38	7	24K	31M
1391/10/24	1,300	1,298	1,310	1,299	(0.15)	6	124K	161M
1391/10/20	1,301	1,300	1,302	1,301	1.09	27	569K	740M
1391/10/19	1,259	1,255	1,309	1,287	0.63	83	2M	3B
1391/10/18	1,279	1,278	1,298	1,279	1.91	27	354K	453M
1391/10/17	1,300	1,250	1,317	1,255	(3.76)	193	8M	10B
1391/10/13	1,306	1,300	1,306	1,304	(0.15)	49	849K	1B
1391/10/12	1,303	1,303	1,318	1,306	0.38	38	272K	355M
1391/10/11	1,301	1,299	1,318	1,301	0.0	51	1M	1B
1391/10/10	1,300	1,300	1,326	1,301	(0.08)	39	297K	386M
1391/10/09	1,302	1,298	1,344	1,302	(0.15)	66	1M	2B
1391/10/06	1,305	1,301	1,308	1,304	2.11	78	2M	2B
1391/10/05	1,270	1,256	1,300	1,277	0.16	111	3M	4B
1391/10/04	1,288	1,270	1,306	1,275	(1.01)	61	1M	2B
1391/10/03	1,300	1,265	1,301	1,288	(3.23)	124	2M	3B
1391/10/02	1,334	1,303	1,373	1,331	1.37	53	796K	1B
1391/09/29	1,301	1,300	1,334	1,313	3.30	94	806K	1B
1391/09/28	1,289	1,260	1,289	1,271	1.76	153	2M	3B
1391/09/27	1,369	1,210	1,369	1,249	(8.5)	294	5M	6B
1390/08/29	1,368	1,350	1,368	1,365	0.07	8	57K	78M
1390/08/28	1,340	1,340	1,364	1,364	1.79	786	39M	54B
1390/08/25	1,307	1,306	1,355	1,340	0.60	8	19K	25M
1390/08/23	1,330	1,305	1,360	1,332	(0.15)	33	219K	292M
1390/08/22	1,302	1,300	1,353	1,334	(0.6)	27	209K	278M
1390/08/21	1,341	1,339	1,350	1,342	0.15	19	70K	94M
1390/08/18	1,330	1,330	1,362	1,340	(1.83)	28	96K	128M
1390/08/17	1,369	1,305	1,369	1,365	(0.29)	699	34M	47B
1390/08/15	1,342	1,330	1,373	1,369	(0.36)	672	42M	57B
1390/08/14	1,340	1,340	1,374	1,374	0.66	1,456	71M	97B
1390/08/11	1,368	1,352	1,375	1,365	(0.36)	15	105K	144M
1390/08/10	1,311	1,311	1,370	1,370	1.71	1,864	93M	127B
1390/08/09	1,303	1,302	1,349	1,347	0.0	2,846	141M	190B
1390/08/08	1,303	1,303	1,349	1,347	0.52	1,022	55M	75B
1390/08/07	1,284	1,284	1,340	1,340	0.75	407	20M	27B
1390/08/04	1,320	1,320	1,335	1,330	0.83	612	42M	56B
1390/08/03	1,300	1,300	1,320	1,319	0.69	1,531	110M	145B
1390/08/02	1,300	1,262	1,311	1,310	0.08	1,731	80M	105B
1390/08/01	1,310	1,261	1,311	1,309	1.16	15	83K	108M
1390/07/30	1,324	1,275	1,324	1,294	(0.46)	5	36K	47M
1390/07/27	1,317	1,300	1,317	1,300	(1.22)	87	2M	3B
1390/07/26	1,300	1,300	1,320	1,316	0.61	12	64K	85M
1390/07/25	1,295	1,295	1,320	1,308	0.38	28	124K	162M
1390/07/24	1,301	1,290	1,330	1,303	(1.29)	74	445K	580M
1390/07/23	1,330	1,304	1,335	1,320	0.0	53	327K	432M
1390/07/20	1,312	1,303	1,330	1,320	0.0	64	506K	668M
1390/07/19	1,325	1,310	1,325	1,320	(0.08)	17	150K	199M
1390/07/18	1,310	1,310	1,340	1,321	0.23	13	110K	145M
1390/07/17	1,307	1,305	1,340	1,318	(0.98)	30	181K	239M
1390/07/16	1,330	1,320	1,350	1,331	0.23	51	330K	439M
1390/07/13	1,324	1,320	1,360	1,328	0.30	23	141K	187M
1390/07/12	1,321	1,310	1,335	1,324	0.0	52	888K	1B
1390/07/11	1,312	1,301	1,330	1,324	0.0	326	12M	15B
1390/07/10	1,350	1,311	1,350	1,324	0.0	286	6M	9B
1390/07/09	1,343	1,295	1,349	1,324	(1.41)	146	1M	2B
1390/07/06	1,373	1,325	1,373	1,343	0.07	84	922K	1B
1390/07/05	1,340	1,340	1,350	1,342	2.29	32	274K	367M
1390/07/04	1,365	1,300	1,365	1,312	(3.53)	87	961K	1B
1390/07/03	1,350	1,350	1,375	1,360	0.44	22	157K	213M
1390/06/30	1,340	1,340	1,379	1,354	0.97	107	382K	517M
1390/06/29	1,392	1,333	1,392	1,341	(3.94)	77	567K	760M
1390/06/28	1,392	1,392	1,424	1,396	(4.71)	280	3M	5B
1390/06/27	1,488	1,386	1,490	1,465	0.48	829	32M	47B
1390/06/26	1,425	1,425	1,475	1,458	2.75	99	700K	1B
1390/06/23	1,402	1,400	1,425	1,419	0.85	101	448K	636M
1390/06/22	1,394	1,394	1,430	1,407	0.93	191	2M	3B
1390/06/21	1,358	1,358	1,419	1,394	0.43	184	3M	4B
1390/06/20	1,349	1,347	1,410	1,388	(0.43)	342	3M	4B
1390/06/19	1,414	1,350	1,420	1,394	(0.07)	287	2M	3B
1390/06/16	1,435	1,365	1,436	1,395	(1.9)	192	1M	2B
1390/06/15	1,369	1,342	1,434	1,422	4.10	570	7M	9B
1390/06/14	1,360	1,331	1,375	1,366	1.41	159	4M	5B
1390/06/13	1,369	1,330	1,369	1,347	(0.22)	62	889K	1B
1390/06/12	1,331	1,331	1,362	1,350	0.37	54	404K	546M
1390/06/08	1,367	1,325	1,367	1,345	(0.52)	93	1M	2B
1390/06/07	1,347	1,334	1,370	1,352	(0.52)	86	903K	1B
1390/06/06	1,321	1,321	1,380	1,359	(0.44)	120	1M	2B
1390/06/05	1,388	1,347	1,389	1,365	(0.44)	33	329K	448M
1390/06/02	1,360	1,336	1,380	1,371	0.22	214	3M	4B
1390/06/01	1,369	1,340	1,385	1,368	3.32	124	701K	959M
1390/05/30	1,349	1,283	1,387	1,324	(1.93)	282	3M	4B
1390/05/29	1,390	1,338	1,390	1,350	(2.95)	55	277K	373M
1390/05/26	1,390	1,340	1,420	1,391	(0.43)	175	2M	3B
1390/05/25	1,400	1,351	1,410	1,397	2.95	219	3M	4B
1390/05/24	1,368	1,345	1,400	1,357	(4.1)	129	1M	2B
1390/05/23	1,447	1,360	1,448	1,415	0.43	411	4M	5B
1390/05/22	1,400	1,370	1,425	1,409	3.76	576	5M	7B
1390/05/19	1,330	1,320	1,359	1,358	4.86	351	5M	7B
1390/05/18	1,302	1,271	1,329	1,295	(1.75)	159	2M	2B
1390/05/17	1,294	1,269	1,375	1,318	(0.75)	401	3M	4B
1390/05/16	1,392	1,320	1,392	1,328	(4.39)	275	2M	2B
1390/05/15	1,399	1,353	1,410	1,389	2.66	696	6M	9B
1390/05/12	1,353	1,340	1,353	1,353	4.97	459	7M	9B
1390/05/11	1,260	1,257	1,293	1,289	4.63	456	5M	6B
1390/05/10	1,210	1,191	1,254	1,232	2.24	601	6M	7B
1390/05/09	1,214	1,195	1,228	1,205	(2.43)	467	3M	4B
1390/05/08	1,259	1,200	1,287	1,235	0.24	1,123	5M	6B
1390/05/05	1,200	1,200	1,500	1,232	23.20	2,157	17M	21B