Name: سرمایه گذاری کوه نور
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری کوه نور
ثنور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,630	6,620	6,710	6,620	(2.93)	116	5M	30B
1405/06/28	6,840	6,800	7,050	6,820	(2.71)	175	7M	49B
1405/06/25	6,970	6,940	7,300	7,010	(1.82)	116	3M	18B
1405/06/24	7,400	7,110	7,410	7,140	(2.46)	220	6M	46B
1405/06/23	7,390	7,170	7,540	7,320	(0.81)	176	8M	61B
1405/06/22	7,100	7,100	7,440	7,390	2.21	213	9M	70B
1405/06/21	7,220	7,130	7,230	7,230	2.99	158	6M	45B
1405/06/18	6,900	6,800	7,090	7,020	1.89	136	2M	16B
1405/06/17	6,900	6,640	6,910	6,890	2.68	119	2M	17B
1405/06/16	6,740	6,570	6,740	6,710	2.44	157	5M	33B
1405/06/15	6,300	6,300	6,650	6,560	1.55	194	7M	47B
1405/06/14	6,590	6,340	6,610	6,460	0.62	122	2M	13B
1405/06/11	6,330	6,330	6,590	6,420	(1.53)	104	2M	14B
1405/06/10	6,670	6,290	6,670	6,520	0.62	281	8M	51B
1405/06/09	6,180	6,180	6,490	6,480	2.69	134	3M	17B
1405/06/08	6,510	6,270	6,510	6,310	(1.25)	362	9M	54B
1405/06/07	6,510	6,270	6,510	6,310	(1.25)	362	9M	54B
1405/06/04	6,390	6,390	6,390	6,390	1.91	67	2M	16B
1405/06/03	6,270	6,270	6,270	6,270	1.95	84	5M	30B
1405/06/02	6,210	6,210	6,210	6,150	0.99	30	707K	4B
1405/06/01	6,090	6,090	6,090	6,090	1.84	74	2M	13B
1405/05/31	6,010	6,010	6,010	5,980	1.36	31	1M	6B
1405/05/28	5,900	5,900	5,900	5,900	1.90	90	4M	26B
1405/05/27	5,790	5,790	5,790	5,790	1.94	41	763K	4B
1405/05/26	5,680	5,680	5,680	5,680	1.97	31	338K	2B
1405/05/25	5,680	5,680	5,680	5,680	1.97	16	80K	455M
1405/05/06	5,570	5,570	5,570	5,570	1.83	63	4M	24B
1405/05/05	5,470	5,470	5,470	5,470	1.86	30	269K	1B
1405/05/04	5,370	5,370	5,370	5,370	1.90	27	696K	4B
1405/05/03	5,270	5,270	5,270	5,270	1.93	27	463K	2B
1405/04/31	5,170	5,170	5,170	5,170	1.97	46	2M	9B
1405/04/30	5,070	5,070	5,070	5,070	1.81	21	259K	1B
1405/04/29	4,980	4,980	4,980	4,980	1.84	15	694K	3B
1405/04/22	4,860	4,850	4,900	4,890	1.66	100	2M	8B
1405/04/21	4,700	4,680	4,860	4,810	0.84	85	2M	8B
1405/04/20	4,900	4,720	4,900	4,770	(0.83)	138	7M	31B
1405/04/17	4,820	4,640	4,820	4,810	1.69	98	5M	22B
1405/04/16	4,730	4,730	4,730	4,730	1.94	37	436K	2B
1405/04/15	4,630	4,560	4,640	4,640	1.98	53	2M	8B
1405/04/14	4,630	4,560	4,640	4,640	1.98	53	2M	8B
1405/04/13	4,630	4,560	4,640	4,640	1.98	53	2M	8B
1405/04/10	4,630	4,560	4,640	4,640	1.98	53	2M	8B
1405/04/09	4,550	4,550	4,550	4,550	1.79	51	3M	12B
1405/04/08	4,410	4,410	4,590	4,470	(0.67)	129	7M	31B
1405/04/07	4,490	4,490	4,660	4,500	(1.75)	84	3M	13B
1405/04/06	4,570	4,570	4,710	4,580	(1.74)	81	3M	13B
1405/04/03	4,651	4,632	4,820	4,661	(1.38)	116	5M	21B
1405/04/01	4,660	4,591	4,777	4,726	0.90	123	4M	20B
1405/03/31	4,749	4,651	4,835	4,684	(1.29)	209	9M	42B
1405/03/30	4,749	4,580	4,749	4,745	1.91	242	15M	73B
1405/03/27	4,682	4,550	4,682	4,656	1.42	346	18M	82B
1405/03/26	4,591	4,591	4,591	4,591	2.00	108	6M	30B
1405/03/25	4,501	4,501	4,501	4,501	1.99	69	2M	8B
1405/03/24	4,413	4,413	4,413	4,413	1.99	72	3M	12B
1405/03/23	4,327	4,327	4,327	4,327	1.98	41	2M	7B
1405/03/20	4,244	4,244	4,244	4,243	1.97	45	2M	7B
1405/03/19	4,208	4,208	4,208	4,161	0.85	35	681K	3B
1405/03/18	4,126	4,126	4,126	4,126	1.98	45	5M	20B
1405/03/17	4,058	4,058	4,058	4,046	1.68	29	1M	5B
1405/03/16	4,007	4,007	4,007	3,979	1.27	34	1M	4B
1405/03/13	3,929	3,929	3,929	3,929	2.00	60	5M	20B
1405/03/12	3,852	3,852	3,852	3,852	1.99	38	1M	6B
1405/03/11	3,777	3,777	3,777	3,777	2.00	30	1M	5B
1405/03/10	3,703	3,703	3,703	3,703	1.98	13	458K	2B
1405/03/09	3,631	3,631	3,631	3,631	1.99	21	887K	3B
1405/03/06	3,560	3,560	3,560	3,560	1.98	32	1M	5B
1405/03/05	3,560	3,560	3,560	3,560	1.98	32	1M	5B
1405/03/04	3,491	3,491	3,491	3,491	1.99	29	989K	3B
1405/03/03	3,423	3,423	3,423	3,423	2.00	30	1M	4B
1405/03/02	3,356	3,356	3,356	3,356	1.98	29	1M	5B
1405/02/30	3,308	3,308	3,308	3,291	1.45	23	697K	2B
1405/02/29	3,244	3,244	3,244	3,244	1.98	60	2M	8B
1404/12/09	3,244	3,244	3,244	3,244	1.98	40	2M	7B
1404/12/06	3,181	3,181	3,181	3,181	1.99	39	1M	3B
1404/12/05	3,132	3,132	3,132	3,119	1.56	24	841K	3B
1404/12/04	3,081	3,081	3,081	3,071	1.66	28	887K	3B
1404/12/03	3,000	3,000	3,023	3,021	1.92	44	1M	4B
1404/12/02	3,033	2,915	3,033	2,964	(0.34)	204	12M	35B
1404/11/29	2,974	2,974	2,974	2,974	1.99	20	901K	3B
1404/11/28	2,974	2,974	2,974	2,974	1.99	19	64K	191M
1404/11/27	2,916	2,916	2,916	2,916	1.99	12	104K	304M
1404/11/26	2,859	2,859	2,859	2,859	2.00	32	1M	3B
1404/11/25	2,803	2,803	2,803	2,803	1.96	32	823K	2B
1404/11/21	2,749	2,749	2,749	2,749	1.97	30	2M	5B
1404/11/20	2,698	2,647	2,698	2,696	1.89	41	1M	3B
1404/11/19	2,646	2,646	2,646	2,646	1.97	53	1M	3B
1404/11/18	2,595	2,545	2,595	2,595	1.96	15	390K	1B
1404/11/11	2,545	2,544	2,546	2,545	(1.89)	21	545K	1B
1404/11/08	2,547	2,547	2,597	2,594	0.86	98	3M	6B
1404/11/07	2,572	2,572	2,580	2,572	(0.96)	125	8M	21B
1404/11/06	2,639	2,587	2,639	2,597	(0.61)	88	4M	9B
1404/10/23	2,615	2,565	2,615	2,614	0.93	101	4M	11B
1404/10/22	2,587	2,587	2,608	2,590	(0.88)	90	3M	7B
1404/10/21	2,613	2,613	2,615	2,613	(0.99)	36	688K	2B
1404/10/20	2,650	2,635	2,650	2,639	(0.83)	17	340K	898M
1404/10/17	2,612	2,612	2,664	2,661	0.87	116	5M	13B
1404/10/16	2,641	2,616	2,641	2,638	0.88	145	8M	21B
1404/10/15	2,615	2,610	2,615	2,615	0.97	62	3M	7B
1404/10/14	2,590	2,590	2,590	2,590	0.97	123	8M	21B
1404/09/11	2,566	2,566	2,570	2,567	(0.93)	26	502K	1B
1404/09/10	2,577	2,577	2,629	2,591	(0.46)	126	4M	10B
1404/09/09	2,600	2,600	2,639	2,603	(0.88)	19	332K	864M
1404/09/08	2,626	2,626	2,626	2,626	(0.98)	15	325K	854M
1404/09/05	2,647	2,647	2,678	2,652	(0.79)	48	1M	4B
1404/09/04	2,660	2,660	2,673	2,673	0.98	46	1M	4B
1404/09/02	2,603	2,603	2,647	2,647	0.99	61	3M	7B
1404/09/01	2,599	2,598	2,643	2,621	0.0	35	846K	2B
1404/08/28	2,586	2,586	2,626	2,621	0.81	106	2M	6B
1404/08/27	2,600	2,600	2,626	2,600	(0.99)	99	7M	19B
1404/08/26	2,626	2,626	2,626	2,626	(0.98)	10	370K	972M
1404/08/25	2,652	2,652	2,652	2,652	(0.97)	10	245K	650M
1404/08/24	2,678	2,678	2,678	2,678	(1.0)	3	238K	637M
1404/08/21	2,705	2,705	2,705	2,705	(0.99)	5	88K	237M
1404/08/20	2,732	2,732	2,732	2,732	(0.98)	5	107K	292M
1404/08/19	2,759	2,759	2,759	2,759	(0.97)	5	263K	726M
1404/08/18	2,786	2,786	2,786	2,786	(1.0)	45	4M	12B
1404/08/17	2,814	2,814	2,826	2,814	(0.99)	33	1M	3B
1404/08/14	2,809	2,809	2,865	2,842	0.18	100	4M	11B
1404/08/13	2,889	2,833	2,889	2,837	(0.84)	82	2M	7B
1404/08/12	2,859	2,819	2,861	2,861	0.99	69	3M	9B
1404/08/11	2,833	2,833	2,833	2,833	1.00	41	1M	4B
1404/08/10	2,806	2,767	2,806	2,805	0.94	159	7M	19B
1404/08/07	2,728	2,727	2,780	2,779	0.94	132	10M	27B
1404/08/06	2,752	2,746	2,778	2,753	(0.72)	93	2M	7B
1404/08/05	2,800	2,766	2,800	2,773	(0.72)	97	2M	6B
1404/08/04	2,785	2,783	2,831	2,793	(0.64)	103	3M	8B
1404/08/03	2,813	2,811	2,815	2,811	(0.99)	54	2M	7B
1404/07/30	2,839	2,839	2,893	2,839	(0.98)	100	6M	16B
1404/07/29	2,867	2,867	2,867	2,867	(0.97)	4	136K	389M
1404/07/28	2,906	2,889	2,906	2,895	(0.79)	61	2M	5B
1404/07/27	2,920	2,906	2,960	2,918	(0.55)	82	4M	11B
1404/07/26	2,913	2,912	2,968	2,934	(0.24)	148	6M	18B
1404/07/23	2,910	2,908	2,965	2,941	0.17	86	2M	7B
1404/07/22	2,936	2,883	2,936	2,936	1.00	85	4M	11B
1404/07/21	2,911	2,855	2,911	2,907	0.83	165	5M	15B
1404/07/20	2,858	2,858	2,914	2,883	(0.1)	284	10M	27B
1404/07/19	2,891	2,885	2,891	2,886	(0.96)	41	2M	6B
1404/07/06	2,914	2,914	2,916	2,914	(0.99)	125	7M	19B
1404/07/05	2,916	2,916	2,916	2,943	(0.07)	4	115K	336M
1404/07/02	2,945	2,945	2,945	2,945	(2.0)	2	17K	51M
1404/07/01	2,975	2,975	2,975	3,005	0.0	1	17K	51M
1404/06/31	2,975	2,975	2,975	3,005	0.0	1	17K	51M
1404/06/30	2,975	2,975	2,975	3,005	0.0	2	18K	52M
1404/06/29	2,979	2,979	2,979	3,005	(0.13)	8	210K	624M
1404/06/26	2,979	2,979	2,979	3,009	0.0	1	17K	50M
1404/06/25	3,009	3,009	3,009	3,009	(1.99)	2	83K	250M
1404/06/23	3,044	3,044	3,044	3,070	(0.13)	4	195K	595M
1404/06/18	3,045	3,045	3,045	3,074	(0.03)	4	49K	150M
1404/06/17	3,046	3,046	3,046	3,075	(0.03)	4	55K	168M
1404/06/16	3,050	3,050	3,050	3,076	(0.13)	7	217K	662M
1404/06/15	3,080	3,080	3,080	3,080	(1.97)	3	65K	199M
1404/06/09	3,112	3,112	3,112	3,142	(0.03)	2	54K	168M
1404/05/26	3,143	3,143	3,143	3,143	(2.0)	3	48K	150M
1404/05/25	3,175	3,175	3,175	3,207	0.0	1	2K	5M
1404/05/11	3,144	3,144	3,144	3,207	(0.03)	1	32K	100M
1404/05/07	3,176	3,176	3,176	3,208	0.0	1	16K	51M
1404/05/05	3,176	3,176	3,176	3,208	0.0	1	16K	52M
1404/05/01	3,145	3,145	3,145	3,208	(0.03)	1	30K	95M
1404/04/31	3,177	3,177	3,177	3,209	0.0	2	17K	53M
1404/04/30	3,178	3,178	3,178	3,209	(0.03)	2	33K	104M
1404/04/24	3,147	3,147	3,147	3,210	(0.03)	2	32K	101M
1404/04/23	3,180	3,180	3,180	3,211	(0.03)	1	31K	100M
1404/04/21	3,183	3,183	3,183	3,212	(0.09)	4	127K	403M
1404/04/18	3,183	3,183	3,183	3,215	0.0	1	16K	51M
1404/04/17	3,184	3,184	3,184	3,215	(0.03)	1	25K	80M
1404/03/21	3,185	3,185	3,185	3,216	(0.03)	3	31K	98M
1404/03/20	3,186	3,186	3,186	3,217	(0.03)	1	25K	80M
1404/03/19	3,186	3,186	3,186	3,218	0.0	1	16K	50M
1404/03/18	3,187	3,187	3,187	3,218	(0.03)	4	37K	118M
1404/03/12	3,191	3,191	3,191	3,219	(0.12)	17	209K	666M
1404/03/11	3,196	3,196	3,196	3,223	(0.15)	10	247K	788M
1404/03/10	3,206	3,206	3,210	3,228	(0.31)	34	465K	1B
1404/03/07	3,210	3,210	3,210	3,238	(0.12)	3	172K	552M
1404/03/06	3,232	3,232	3,232	3,242	(0.67)	10	1M	3B
1404/03/05	3,237	3,237	3,237	3,264	(0.15)	9	220K	714M
1404/03/04	3,237	3,237	3,237	3,269	0.0	2	16K	51M
1404/03/03	3,241	3,241	3,241	3,269	(0.12)	9	184K	596M
1404/02/31	3,272	3,272	3,275	3,273	(0.97)	18	1M	5B
1404/02/30	3,275	3,275	3,275	3,305	(0.09)	6	128K	420M
1404/02/29	3,356	3,291	3,357	3,308	(0.48)	99	5M	16B
1404/02/28	3,324	3,324	3,327	3,324	(0.98)	86	4M	15B
1404/02/27	3,371	3,307	3,371	3,357	0.57	64	2M	5B
1404/02/24	3,350	3,311	3,350	3,338	0.63	62	970K	3B
1404/02/23	3,317	3,283	3,339	3,317	0.33	62	642K	2B
1404/02/22	3,284	3,253	3,316	3,306	0.67	64	1M	4B
1404/02/21	3,279	3,279	3,298	3,284	(0.85)	37	1M	4B
1404/02/20	3,330	3,267	3,331	3,312	0.39	101	3M	12B
1404/02/17	3,255	3,255	3,312	3,299	0.58	108	2M	8B
1404/02/16	3,280	3,278	3,310	3,280	(0.94)	107	3M	10B
1404/02/15	3,312	3,311	3,314	3,311	(0.99)	121	6M	21B
1404/02/14	3,320	3,320	3,322	3,344	(0.27)	25	389K	1B
1404/02/13	3,326	3,325	3,326	3,353	(0.15)	18	225K	747M
1404/02/10	3,312	3,312	3,374	3,358	0.51	144	5M	17B
1404/02/09	3,283	3,279	3,344	3,341	0.91	101	2M	8B
1404/02/08	3,312	3,311	3,313	3,311	(0.99)	69	2M	5B
1404/02/07	3,343	3,343	3,375	3,344	(0.95)	90	2M	8B
1404/02/06	3,429	3,363	3,429	3,376	(0.59)	52	935K	3B
1404/02/03	3,400	3,368	3,400	3,396	(0.18)	13	269K	908M
1404/02/02	3,396	3,396	3,420	3,402	(0.82)	81	3M	12B
1404/02/01	3,435	3,367	3,435	3,430	0.85	198	9M	31B
1404/01/31	3,375	3,375	3,443	3,401	(0.23)	390	14M	48B
1404/01/30	3,378	3,378	3,378	3,409	(0.09)	7	122K	412M
1404/01/27	3,381	3,381	3,381	3,412	(0.09)	4	112K	380M
1404/01/26	3,382	3,382	3,382	3,415	(0.03)	2	46K	157M
1404/01/25	3,398	3,398	3,401	3,416	(0.47)	33	668K	2B
1404/01/24	3,432	3,432	3,436	3,432	(0.98)	185	7M	25B
1404/01/19	3,433	3,433	3,433	3,466	(0.03)	5	59K	203M
1404/01/18	3,434	3,434	3,434	3,467	(0.03)	2	32K	111M
1404/01/17	3,434	3,434	3,434	3,468	0.0	2	15K	51M
1404/01/09	3,401	3,401	3,401	3,468	(0.06)	2	34K	117M
1404/01/06	3,437	3,437	3,437	3,470	(0.03)	5	36K	124M
1404/01/05	3,437	3,437	3,437	3,471	0.0	2	15K	50M
1403/12/27	3,442	3,442	3,442	3,471	(0.14)	7	196K	676M
1403/12/26	3,444	3,444	3,444	3,476	(0.06)	3	66K	227M
1403/12/25	3,453	3,453	3,453	3,478	(0.26)	10	361K	1B
1403/12/22	3,456	3,456	3,456	3,487	(0.09)	4	115K	396M
1403/12/21	3,459	3,459	3,459	3,490	(0.09)	6	118K	408M
1403/12/20	3,463	3,463	3,463	3,493	(0.11)	7	156K	540M
1403/12/18	3,464	3,464	3,464	3,497	(0.03)	4	44K	151M
1403/12/15	3,476	3,476	3,476	3,498	(0.37)	9	529K	2B
1403/12/14	3,476	3,476	3,476	3,511	0.0	1	14K	50M
1403/12/13	3,480	3,480	3,480	3,511	(0.11)	2	142K	495M
1403/12/12	3,482	3,482	3,482	3,515	(0.06)	3	67K	234M
1403/12/11	3,489	3,489	3,489	3,517	(0.2)	13	298K	1B
1403/12/08	3,506	3,506	3,506	3,524	(0.48)	41	666K	2B
1403/12/07	3,537	3,537	3,580	3,541	(0.87)	55	1M	4B
1403/12/06	3,564	3,564	3,625	3,572	(0.75)	147	4M	13B
1403/12/05	3,567	3,567	3,567	3,599	(0.11)	8	140K	498M
1403/12/04	3,568	3,568	3,568	3,603	(0.03)	2	29K	103M
1403/12/01	3,573	3,573	3,573	3,604	(0.14)	5	194K	693M
1403/11/30	3,609	3,609	3,609	3,609	(0.99)	76	6M	23B
1403/11/28	3,611	3,611	3,611	3,645	(0.05)	3	62K	222M
1403/11/27	3,625	3,625	3,625	3,647	(0.38)	17	550K	2B
1403/11/23	3,657	3,657	3,670	3,661	(0.87)	44	1M	4B
1403/11/21	3,746	3,672	3,746	3,693	(0.43)	66	1M	5B
1403/11/17	3,709	3,709	3,709	3,709	0.98	63	3M	10B
1403/11/16	3,686	3,630	3,686	3,673	0.63	65	2M	6B
1403/11/15	3,651	3,583	3,651	3,650	0.97	135	7M	25B
1403/11/14	3,685	3,613	3,685	3,615	(0.93)	96	3M	12B
1403/11/13	3,661	3,589	3,661	3,649	0.66	133	3M	12B
1403/11/10	3,625	3,625	3,625	3,625	0.97	53	2M	6B
1403/11/08	3,590	3,590	3,590	3,590	0.98	133	4M	16B
1403/11/07	3,537	3,537	3,607	3,555	(0.48)	236	8M	29B
1403/11/06	3,571	3,570	3,571	3,572	(0.94)	20	1M	5B
1403/11/03	3,545	3,545	3,663	3,606	(0.25)	229	8M	27B
1403/11/02	3,620	3,614	3,650	3,615	(1.95)	316	13M	46B
1403/11/01	3,679	3,679	3,745	3,687	(1.78)	290	17M	63B
1403/10/30	3,731	3,731	3,848	3,754	(1.39)	141	2M	9B
1403/10/29	3,915	3,766	3,915	3,807	(0.91)	63	1M	6B
1403/10/26	3,839	3,839	3,900	3,842	(1.91)	180	5M	18B
1403/10/24	3,916	3,916	3,920	3,917	(1.95)	59	2M	10B
1403/10/23	4,060	3,946	4,060	3,995	(0.77)	77	1M	4B
1403/10/22	4,144	3,982	4,144	4,026	(0.91)	145	3M	11B
1403/10/19	4,064	4,000	4,064	4,063	1.96	154	3M	13B
1403/10/18	3,930	3,930	4,000	3,985	1.61	119	2M	9B
1403/10/17	3,800	3,800	3,929	3,922	1.82	200	4M	15B
1403/10/16	3,794	3,794	3,902	3,852	(0.47)	89	1M	5B
1403/10/15	3,797	3,797	3,871	3,870	1.95	188	6M	24B
1403/10/12	3,681	3,681	3,827	3,796	1.17	303	4M	15B
1403/10/11	3,796	3,677	3,826	3,752	0.03	100	967K	4B
1403/10/10	3,751	3,750	3,764	3,751	(1.96)	118	3M	11B
1403/10/09	3,692	3,692	3,834	3,826	1.78	223	6M	22B
1403/10/08	3,625	3,625	3,769	3,759	1.70	208	5M	17B
1403/10/05	3,650	3,650	3,755	3,696	(0.46)	116	2M	7B
1403/10/04	3,724	3,640	3,727	3,713	1.61	188	5M	20B
1403/10/03	3,539	3,539	3,682	3,654	1.22	88	2M	7B
1403/10/02	3,612	3,606	3,741	3,610	(1.88)	140	4M	16B
1403/10/01	3,581	3,581	3,680	3,679	1.97	121	3M	12B
1403/09/28	3,608	3,607	3,649	3,608	(1.96)	178	4M	15B
1403/09/27	3,680	3,678	3,751	3,680	(1.95)	197	5M	18B
1403/09/26	3,759	3,750	3,810	3,753	(1.91)	328	11M	43B
1403/09/25	3,908	3,761	3,909	3,826	(0.18)	298	7M	26B
1403/09/24	3,820	3,780	3,836	3,833	1.91	519	16M	63B
1403/09/21	3,672	3,672	3,817	3,761	0.48	220	4M	16B
1403/09/20	3,828	3,690	3,828	3,743	(0.27)	232	6M	21B
1403/09/19	3,650	3,650	3,771	3,753	1.49	274	7M	26B
1403/09/18	3,653	3,653	3,653	3,698	(0.78)	55	1M	4B
1403/09/17	3,706	3,700	3,743	3,727	(1.27)	85	2M	8B
1403/09/14	3,720	3,705	3,825	3,775	0.37	156	3M	10B
1403/09/13	3,818	3,706	3,818	3,761	0.45	259	5M	19B
1403/09/12	3,671	3,671	3,749	3,744	1.85	294	10M	38B
1403/09/11	3,672	3,672	3,713	3,676	(1.87)	142	4M	14B
1403/09/10	3,736	3,733	3,876	3,746	(1.65)	121	5M	19B
1403/09/07	3,817	3,683	3,817	3,809	1.76	202	5M	21B
1403/09/06	3,768	3,628	3,768	3,743	1.30	236	7M	27B
1403/09/05	3,695	3,695	3,695	3,695	1.99	71	3M	11B
1403/08/28	3,599	3,598	3,698	3,627	(1.2)	432	13M	46B
1403/08/27	3,794	3,648	3,795	3,671	(1.37)	90	2M	8B
1403/08/26	3,580	3,580	3,723	3,722	1.97	140	6M	22B
1403/08/23	3,647	3,575	3,701	3,650	0.58	107	2M	7B
1403/08/22	3,506	3,506	3,647	3,629	1.48	130	3M	11B
1403/08/21	3,487	3,487	3,629	3,576	0.51	37	773K	3B
1403/08/19	3,565	3,447	3,568	3,558	1.69	127	6M	21B
1403/08/16	3,432	3,432	3,432	3,499	(0.09)	6	115K	394M
1403/08/15	3,444	3,444	3,520	3,502	(0.34)	29	490K	2B
1403/08/14	3,479	3,446	3,530	3,514	(0.06)	21	134K	465M
1403/08/13	3,488	3,456	3,500	3,516	(0.28)	31	521K	2B
1403/08/12	3,455	3,455	3,578	3,526	0.03	59	763K	3B
1403/08/09	3,441	3,441	3,581	3,525	0.40	51	1M	5B
1403/08/08	3,596	3,456	3,596	3,511	(0.43)	47	1M	4B
1403/08/07	3,431	3,431	3,567	3,526	0.80	86	1M	5B
1403/08/06	3,410	3,410	3,538	3,498	0.84	47	1M	4B
1403/08/05	3,471	3,401	3,516	3,469	0.61	61	1M	4B
1403/08/02	3,402	3,402	3,449	3,448	(0.66)	33	958K	3B
1403/08/01	3,407	3,406	3,498	3,471	(0.12)	16	220K	750M
1403/07/30	3,419	3,419	3,463	3,475	(0.37)	39	645K	2B
1403/07/29	3,458	3,445	3,458	3,488	(0.77)	49	1M	4B
1403/07/28	3,519	3,431	3,520	3,515	1.85	157	6M	23B
1403/07/25	3,366	3,366	3,475	3,451	1.29	61	2M	6B
1403/07/24	3,371	3,366	3,377	3,407	(0.79)	54	1M	4B
1403/07/23	3,435	3,434	3,436	3,434	(2.0)	115	4M	14B
1403/07/22	3,543	3,473	3,543	3,504	(1.1)	65	2M	6B
1403/07/21	3,520	3,520	3,521	3,543	(1.34)	64	2M	7B
1403/07/18	3,559	3,559	3,559	3,591	(0.08)	7	201K	717M
1403/07/17	3,563	3,563	3,563	3,594	(0.11)	9	325K	1B
1403/07/16	3,563	3,563	3,563	3,598	0.0	2	29K	104M
1403/07/14	3,569	3,569	3,569	3,598	(0.19)	5	541K	2B
1403/07/10	3,573	3,573	3,573	3,605	(0.11)	4	267K	953M
1403/07/09	3,588	3,587	3,590	3,609	(0.39)	43	1M	4B
1403/07/08	3,622	3,622	3,692	3,623	(0.96)	103	4M	16B
1403/07/07	3,630	3,630	3,630	3,658	(0.22)	16	628K	2B
1403/07/04	3,634	3,570	3,673	3,666	1.81	120	4M	14B
1403/07/03	3,536	3,536	3,635	3,601	1.04	109	2M	7B
1403/07/02	3,461	3,461	3,600	3,564	0.96	176	5M	17B
1403/07/01	3,547	3,460	3,548	3,530	1.47	104	3M	10B
1403/06/28	3,496	3,496	3,496	3,479	1.49	35	2M	8B
1403/06/27	3,484	3,484	3,484	3,428	0.35	17	512K	2B
1403/06/26	3,475	3,475	3,475	3,416	0.26	18	377K	1B
1403/06/25	3,453	3,453	3,453	3,407	0.62	32	934K	3B
1403/06/24	3,384	3,383	3,445	3,386	0.24	25	413K	1B
1403/06/21	3,348	3,293	3,426	3,378	0.57	237	5M	17B
1403/06/20	3,367	3,356	3,390	3,359	(1.9)	73	3M	10B
1403/06/19	3,438	3,366	3,445	3,424	(0.17)	45	599K	2B
1403/06/18	3,510	3,396	3,510	3,430	(1.01)	81	2M	7B
1403/06/17	3,447	3,436	3,533	3,465	0.03	45	715K	2B
1403/06/13	3,409	3,401	3,501	3,464	0.90	80	2M	6B
1403/06/11	3,359	3,359	3,484	3,433	0.50	95	1M	5B
1403/06/10	3,368	3,368	3,473	3,416	0.29	50	747K	3B
1403/06/07	3,348	3,348	3,474	3,406	(0.29)	74	1M	4B
1403/06/06	3,377	3,376	3,460	3,416	(0.81)	78	1M	5B
1403/06/05	3,371	3,371	3,505	3,444	0.20	67	1M	5B
1403/06/03	3,436	3,436	3,486	3,437	(1.97)	143	6M	21B
1403/05/31	3,446	3,446	3,520	3,506	(0.28)	41	429K	1B
1403/05/30	3,456	3,456	3,456	3,516	(0.28)	26	394K	1B
1403/05/29	3,491	3,491	3,491	3,526	(1.01)	45	1M	5B
1403/05/28	3,521	3,495	3,637	3,562	(0.11)	92	2M	7B
1403/05/27	3,533	3,520	3,662	3,566	(0.7)	62	2M	6B
1403/05/24	3,560	3,560	3,561	3,591	(0.11)	17	321K	1B
1403/05/23	3,561	3,561	3,561	3,595	(0.03)	9	102K	365M
1403/05/22	3,568	3,568	3,568	3,596	(0.22)	19	631K	2B
1403/05/21	3,579	3,578	3,610	3,604	(0.28)	30	804K	3B
1403/05/20	3,615	3,614	3,615	3,614	(0.99)	56	3M	11B
1403/05/16	3,615	3,615	3,615	3,650	(0.03)	6	96K	348M
1403/05/15	3,620	3,620	3,620	3,651	(0.14)	15	370K	1B
1403/05/14	3,656	3,656	3,656	3,656	(0.98)	15	546K	2B
1403/05/13	3,692	3,692	3,692	3,692	(1.99)	16	371K	1B
1403/05/10	3,820	3,766	3,820	3,767	(1.95)	46	2M	9B
1403/05/09	3,830	3,829	3,930	3,842	(1.66)	58	1M	6B
1403/05/08	3,790	3,782	3,936	3,907	1.24	84	2M	7B
1403/05/06	3,873	3,854	3,900	3,859	(1.86)	54	1M	5B
1403/05/03	4,030	3,879	4,030	3,932	(0.48)	23	258K	1B
1403/05/02	3,840	3,840	3,954	3,951	1.91	62	1M	5B
1403/05/01	3,750	3,750	3,884	3,877	1.81	53	1M	6B
1403/04/31	3,760	3,760	3,850	3,808	(0.44)	56	767K	3B
1403/04/30	3,850	3,818	3,850	3,825	(1.8)	85	574K	2B
1403/04/27	3,837	3,835	3,989	3,895	(0.46)	51	1M	5B
1403/04/24	3,915	3,912	3,924	3,913	(1.95)	37	442K	2B
1403/04/23	3,991	3,985	4,033	3,991	(1.84)	37	352K	1B
1403/04/20	4,065	4,065	4,144	4,066	(1.95)	59	2M	6B
1403/04/19	4,146	4,146	4,152	4,147	(1.96)	51	1M	6B
1403/04/18	4,304	4,218	4,304	4,230	(1.7)	43	486K	2B
1403/04/17	4,304	4,280	4,304	4,303	1.97	62	2M	7B
1403/04/16	4,220	4,220	4,220	4,220	1.98	19	520K	2B
1403/04/13	4,140	4,090	4,166	4,138	1.30	59	884K	4B
1403/04/12	4,077	4,077	4,085	4,085	2.00	36	425K	2B
1403/04/11	3,998	3,998	4,007	4,005	1.93	74	857K	3B
1403/04/10	3,903	3,901	4,020	3,929	(1.28)	64	1M	5B
1403/04/09	3,942	3,938	4,076	3,980	(0.95)	82	2M	6B
1403/04/06	4,022	3,960	4,022	4,018	1.88	37	740K	3B
1403/04/04	3,835	3,835	3,948	3,944	1.89	38	523K	2B
1403/04/03	3,743	3,743	3,887	3,871	1.57	79	2M	7B
1403/04/02	3,772	3,768	3,870	3,811	(0.65)	43	543K	2B
1403/03/30	3,778	3,707	3,847	3,836	1.59	31	211K	808M
1403/03/29	3,776	3,776	3,780	3,776	(2.0)	42	1M	4B
1403/03/27	3,758	3,758	3,880	3,853	0.52	50	733K	3B
1403/03/26	3,834	3,833	3,834	3,833	(1.99)	82	4M	14B
1403/03/23	3,908	3,907	3,993	3,911	(1.88)	68	2M	6B
1403/03/22	3,952	3,952	4,030	3,986	(1.12)	74	2M	7B
1403/03/21	4,094	3,943	4,095	4,031	0.40	92	2M	8B
1403/03/20	4,000	3,999	4,070	4,015	(1.59)	76	1M	6B
1403/03/19	4,076	4,076	4,139	4,080	(1.9)	74	3M	12B
1403/03/16	4,318	4,155	4,318	4,159	(1.89)	30	539K	2B
1403/03/13	4,236	4,236	4,392	4,239	(1.92)	79	3M	11B
1403/03/12	4,311	4,289	4,457	4,322	(1.23)	40	1M	5B
1403/03/09	4,376	4,374	4,376	4,376	1.98	53	1M	5B
1403/03/08	4,257	4,201	4,341	4,291	0.82	65	768K	3B
1403/03/07	4,138	4,138	4,304	4,256	0.85	149	2M	10B
1403/03/06	4,220	4,220	4,252	4,220	(2.0)	102	4M	15B
1403/03/05	4,361	4,301	4,361	4,306	(1.87)	37	681K	3B
1403/03/01	4,304	4,304	4,448	4,388	(0.05)	47	1M	5B
1403/02/30	4,549	4,373	4,549	4,390	(1.61)	79	2M	8B
1403/02/29	4,301	4,301	4,469	4,462	1.83	107	2M	8B
1403/02/26	4,373	4,369	4,460	4,382	(1.7)	172	4M	16B
1403/02/25	4,456	4,456	4,556	4,458	(1.94)	138	3M	12B
1403/02/24	4,600	4,535	4,600	4,546	(1.75)	39	1M	5B
1403/02/23	4,657	4,616	4,700	4,627	(1.76)	99	2M	8B
1403/02/22	4,750	4,707	4,790	4,710	(1.94)	61	1M	5B
1403/02/19	4,845	4,682	4,845	4,803	1.12	105	2M	8B
1403/02/18	4,600	4,600	4,786	4,750	1.21	121	2M	9B
1403/02/17	4,700	4,692	4,750	4,693	(1.96)	116	2M	10B
1403/02/16	4,920	4,773	4,920	4,787	(1.7)	70	760K	4B
1403/02/12	4,830	4,820	4,950	4,870	(0.81)	140	3M	13B
1403/02/11	4,940	4,910	4,940	4,910	(2.0)	74	918K	5B
1403/02/10	5,030	4,900	5,080	5,010	0.40	212	4M	20B
1403/02/09	4,870	4,860	5,040	4,990	0.81	253	5M	25B
1403/02/08	4,960	4,950	4,990	4,950	(2.0)	182	4M	18B
1403/02/05	5,042	4,915	5,055	5,051	1.92	153	3M	16B
1403/02/04	4,890	4,860	4,960	4,956	1.91	100	3M	13B
1403/02/03	4,851	4,840	4,866	4,863	1.93	93	2M	11B
1403/02/02	4,720	4,720	4,830	4,771	0.65	200	4M	17B
1403/02/01	4,630	4,630	4,760	4,740	1.56	153	3M	16B
1403/01/29	4,639	4,638	4,725	4,667	(0.36)	69	803K	4B
1403/01/28	4,757	4,663	4,757	4,684	(0.55)	104	2M	12B
1403/01/27	4,651	4,651	4,743	4,710	0.28	131	3M	14B
1403/01/26	4,697	4,697	4,697	4,697	(0.99)	1	20K	94M
1403/01/25	4,744	4,744	4,744	4,744	(1.98)	34	608K	3B
1403/01/21	4,850	4,820	4,960	4,840	(1.43)	241	5M	23B
1403/01/20	4,900	4,820	4,980	4,910	0.0	144	2M	9B
1403/01/19	4,910	4,900	4,960	4,910	(1.6)	96	2M	9B
1403/01/18	5,000	4,980	5,030	4,990	(1.77)	122	3M	17B
1403/01/15	5,010	5,010	5,180	5,080	(0.2)	152	2M	10B
1403/01/14	5,090	5,090	5,100	5,090	(1.93)	126	4M	18B
1403/01/11	5,320	5,180	5,330	5,190	(1.7)	161	3M	16B
1403/01/08	5,229	5,150	5,292	5,280	1.75	225	5M	24B
1403/01/07	5,036	5,035	5,224	5,189	1.31	196	3M	18B
1403/01/06	5,170	5,010	5,177	5,122	0.91	151	2M	11B
1403/01/05	5,079	5,003	5,079	5,076	1.93	85	1M	7B
1402/12/28	4,960	4,960	4,980	4,980	1.84	129	6M	30B
1402/12/27	4,900	4,870	4,970	4,890	(1.41)	163	3M	14B
1402/12/26	4,940	4,930	5,040	4,960	(1.39)	145	3M	14B
1402/12/23	5,020	4,930	5,070	5,030	1.00	202	3M	15B
1402/12/22	4,900	4,890	5,070	4,980	0.0	222	4M	22B
1402/12/21	5,070	4,970	5,070	4,980	(1.78)	212	4M	19B
1402/12/20	5,070	5,070	5,170	5,070	(1.93)	61	873K	4B
1402/12/16	5,170	5,060	5,190	5,170	1.57	187	3M	13B
1402/12/15	4,970	4,940	5,140	5,090	0.99	297	7M	34B
1402/12/14	5,060	5,030	5,200	5,040	(1.75)	228	6M	28B
1402/12/13	5,220	5,120	5,290	5,130	(1.72)	102	2M	9B
1402/12/08	5,230	5,220	5,260	5,220	(1.88)	248	8M	40B
1402/12/07	5,350	5,310	5,420	5,320	(1.66)	291	7M	36B
1402/12/05	5,240	5,240	5,440	5,410	1.31	340	6M	32B
1402/12/02	5,470	5,270	5,470	5,340	(0.56)	292	5M	27B
1402/12/01	5,370	5,370	5,370	5,370	1.90	60	1M	6B
1402/11/30	5,270	5,270	5,270	5,270	1.93	67	1M	5B
1402/11/29	5,160	5,120	5,170	5,170	1.97	159	4M	20B
1402/11/28	5,180	5,050	5,180	5,070	(1.55)	267	6M	32B
1402/11/25	5,150	5,100	5,150	5,150	1.98	367	8M	39B
1402/11/24	5,100	5,000	5,150	5,050	(0.59)	210	6M	33B
1402/11/23	5,080	5,020	5,170	5,080	(0.78)	219	4M	18B
1402/11/21	5,140	5,060	5,240	5,120	(0.66)	266	5M	25B
1402/11/18	5,327	5,123	5,327	5,154	(1.4)	357	8M	41B
1402/11/17	5,228	5,190	5,228	5,227	1.97	375	9M	47B
1402/11/16	5,125	5,028	5,127	5,126	1.97	365	7M	37B
1402/11/15	4,851	4,851	5,036	5,027	1.80	237	4M	19B
1402/11/14	4,950	4,870	4,950	4,938	1.75	232	4M	17B
1402/11/11	4,860	4,739	4,862	4,853	1.80	276	5M	26B
1402/11/10	4,800	4,765	4,837	4,767	(1.95)	455	13M	64B
1402/11/09	4,741	4,741	4,925	4,862	0.68	326	5M	25B
1402/11/08	4,980	4,802	4,990	4,829	(1.45)	325	6M	30B
1402/11/04	4,890	4,880	5,010	4,900	(2.58)	578	13M	63B
1402/11/03	5,170	5,000	5,170	5,030	(2.33)	300	8M	42B
1402/11/02	4,950	4,890	5,190	5,150	2.18	737	15M	78B
1402/11/01	5,160	5,040	5,170	5,040	(2.89)	355	7M	37B
1402/10/30	5,240	5,160	5,320	5,190	(2.26)	268	5M	24B
1402/10/27	5,290	5,250	5,350	5,310	(0.38)	194	3M	14B
1402/10/26	5,350	5,270	5,450	5,330	(1.84)	228	4M	23B
1402/10/25	5,440	5,340	5,450	5,430	2.45	208	5M	29B
1402/10/20	5,300	5,260	5,410	5,300	(0.93)	285	4M	23B
1402/10/19	5,210	5,210	5,400	5,350	1.90	311	4M	20B
1402/10/18	5,280	5,200	5,360	5,250	(0.76)	119	2M	8B
1402/10/17	5,270	5,230	5,350	5,290	(0.38)	238	4M	20B
1402/10/16	5,270	5,270	5,350	5,310	(0.75)	120	2M	8B
1402/10/13	5,290	5,290	5,460	5,350	0.56	150	2M	11B
1402/10/12	5,370	5,260	5,480	5,320	(1.66)	241	4M	21B
1402/10/11	5,530	5,370	5,590	5,410	(2.17)	232	3M	18B
1402/10/10	5,620	5,440	5,650	5,530	(0.72)	250	3M	19B
1402/10/09	5,550	5,450	5,650	5,570	1.09	296	4M	21B
1402/10/06	5,310	5,310	5,520	5,510	2.80	486	7M	37B
1402/10/05	5,450	5,300	5,450	5,360	(0.74)	106	1M	6B
1402/10/02	5,270	5,250	5,440	5,400	2.08	436	9M	48B
1402/09/29	5,250	5,220	5,350	5,290	(0.19)	174	2M	11B
1402/09/28	5,350	5,260	5,400	5,300	(2.03)	304	6M	32B
1402/09/27	5,330	5,310	5,480	5,410	0.93	247	3M	18B
1402/09/25	5,400	5,310	5,440	5,360	(2.01)	271	3M	16B
1402/09/22	5,500	5,380	5,580	5,470	0.55	245	3M	15B
1402/09/21	5,290	5,290	5,440	5,440	2.84	418	10M	54B
1402/09/20	5,300	5,240	5,360	5,290	(0.38)	259	4M	19B
1402/09/19	5,240	5,220	5,430	5,310	(0.19)	234	3M	15B
1402/09/18	5,250	5,200	5,390	5,320	0.38	275	3M	18B
1402/09/15	5,400	5,290	5,420	5,300	(2.75)	438	9M	46B
1402/09/14	5,420	5,390	5,640	5,450	(1.8)	600	13M	68B
1402/09/13	5,530	5,500	5,700	5,550	(1.94)	653	10M	54B
1402/09/12	5,670	5,650	5,750	5,660	(2.75)	463	8M	43B
1402/09/11	5,710	5,700	5,880	5,820	1.93	220	3M	20B
1402/09/08	5,460	5,460	5,740	5,710	2.33	489	7M	41B
1402/09/07	5,630	5,570	5,680	5,580	(2.79)	371	7M	37B
1402/09/06	5,790	5,560	5,790	5,740	1.95	953	20M	116B
1402/09/05	5,630	5,630	5,630	5,630	2.93	59	554K	3B
1402/09/04	5,470	5,470	5,470	5,470	2.82	69	1M	6B
1402/09/01	5,270	5,200	5,350	5,320	2.31	181	3M	16B
1402/08/30	5,090	5,070	5,290	5,200	(0.38)	248	4M	22B
1402/08/29	5,220	5,190	5,350	5,220	(2.43)	513	8M	44B
1402/08/28	5,320	5,170	5,410	5,350	1.71	883	17M	89B
1402/08/27	5,260	5,260	5,260	5,260	2.88	37	374K	2B
1402/08/24	5,113	5,113	5,113	5,113	2.98	69	2M	12B
1402/08/23	4,965	4,965	4,965	4,965	2.99	41	1M	5B
1402/08/06	4,821	4,821	4,821	4,821	(3.0)	86	3M	13B
1402/08/03	5,200	4,930	5,200	4,970	(2.17)	462	8M	40B
1402/08/02	5,120	5,070	5,260	5,080	(2.68)	259	4M	20B
1402/08/01	5,400	5,160	5,400	5,220	(1.69)	215	3M	14B
1402/07/30	5,160	5,160	5,330	5,310	2.51	388	6M	31B
1402/07/29	5,280	5,100	5,280	5,180	0.39	209	2M	10B
1402/07/26	5,200	5,150	5,210	5,160	(2.64)	385	6M	32B
1402/07/25	5,350	5,230	5,420	5,300	(0.75)	252	3M	16B
1402/07/24	5,220	5,220	5,430	5,340	(0.19)	461	6M	32B
1402/07/23	5,350	5,350	5,450	5,350	(2.9)	221	4M	23B
1402/07/22	5,600	5,500	5,600	5,510	(2.82)	51	699K	4B
1402/07/19	5,490	5,490	5,700	5,670	2.35	494	7M	38B
1402/07/18	5,500	5,450	5,660	5,540	(1.25)	386	5M	28B
1402/07/17	5,610	5,610	5,680	5,610	(2.94)	440	7M	39B
1402/07/16	5,830	5,780	5,840	5,780	(2.86)	212	5M	27B
1402/07/15	6,060	5,930	6,110	5,950	(2.62)	720	11M	67B
1402/07/12	6,100	6,060	6,210	6,110	(0.81)	441	5M	30B
1402/07/10	6,190	6,080	6,260	6,160	(1.6)	520	6M	40B
1402/07/09	6,300	6,190	6,410	6,260	(1.88)	550	7M	44B
1402/07/08	6,450	6,310	6,520	6,380	(1.24)	331	3M	22B
1402/07/05	6,420	6,410	6,550	6,460	(0.62)	291	4M	23B
1402/07/04	6,510	6,390	6,630	6,500	0.31	478	5M	35B
1402/07/03	6,580	6,420	6,640	6,480	(1.52)	277	3M	19B
1402/07/01	6,420	6,420	6,590	6,580	2.81	616	8M	55B
1402/06/29	6,390	6,360	6,490	6,400	(0.16)	270	4M	25B
1402/06/28	6,440	6,350	6,470	6,410	(0.31)	232	2M	13B
1402/06/27	6,500	6,390	6,500	6,430	(0.77)	258	2M	15B
1402/06/26	6,430	6,390	6,560	6,480	1.09	320	4M	25B
1402/06/22	6,460	6,330	6,480	6,410	(0.62)	246	3M	17B
1402/06/21	6,410	6,410	6,510	6,450	0.78	216	3M	21B
1402/06/20	6,390	6,340	6,460	6,400	0.0	320	3M	22B
1402/06/19	6,320	6,320	6,460	6,400	0.0	269	3M	21B
1402/06/18	6,470	6,400	6,480	6,400	(2.88)	559	7M	46B
1402/06/14	6,680	6,500	6,710	6,590	0.0	454	4M	26B
1402/06/13	6,420	6,420	6,610	6,590	2.65	510	8M	49B
1402/06/12	6,400	6,360	6,580	6,420	(1.98)	703	10M	63B
1402/06/11	6,690	6,510	6,690	6,550	(2.38)	510	7M	43B
1402/06/08	6,700	6,510	6,790	6,710	1.67	899	11M	77B
1402/06/07	6,500	6,450	6,630	6,600	2.48	625	12M	80B
1402/06/06	6,510	6,420	6,690	6,440	(2.57)	1,548	28M	178B
1402/06/05	6,730	6,500	6,750	6,610	0.30	924	14M	93B
1402/06/04	6,450	6,450	6,760	6,590	0.0	980	18M	116B
1402/06/01	6,590	6,590	6,590	6,590	(2.95)	161	3M	22B
1402/05/31	6,690	6,690	6,690	6,790	(1.45)	64	1M	10B
1402/05/30	6,940	6,830	6,940	6,890	(2.13)	115	2M	15B
1402/05/25	6,770	6,750	7,140	7,040	1.44	1,006	14M	99B
1402/05/24	6,970	6,930	7,010	6,940	(2.8)	272	5M	31B
1402/05/23	7,200	7,090	7,370	7,140	(2.19)	1,196	15M	106B
1402/05/22	7,220	7,090	7,410	7,300	1.39	2,027	20M	148B
1402/05/21	7,220	7,010	7,220	7,200	2.71	1,643	40M	285B
1402/05/18	7,010	7,010	7,010	7,010	2.94	131	3M	22B
1402/05/17	6,810	6,810	6,810	6,810	2.87	104	3M	21B
1402/05/16	6,500	6,430	6,660	6,620	2.32	564	19M	127B
1402/05/15	6,520	6,410	6,610	6,470	(1.52)	431	5M	33B
1402/05/14	6,600	6,510	6,680	6,570	0.31	716	8M	53B
1402/05/10	6,650	6,460	6,700	6,550	(1.21)	509	6M	38B
1402/05/09	6,820	6,610	6,820	6,630	(2.64)	509	6M	41B
1402/05/08	6,900	6,560	6,900	6,810	1.64	1,398	20M	136B
1402/05/07	6,700	6,700	6,700	6,700	2.92	277	6M	43B
1402/05/04	6,370	6,290	6,550	6,510	2.36	415	6M	38B
1402/05/03	6,530	6,270	6,540	6,360	(1.55)	697	11M	68B
1402/05/02	6,470	6,370	6,560	6,460	0.78	381	5M	33B
1402/05/01	6,320	6,320	6,580	6,410	(1.08)	448	4M	29B
1402/04/31	6,500	6,470	6,600	6,480	(2.7)	377	6M	40B
1402/04/28	6,870	6,540	6,920	6,660	(1.19)	761	10M	69B
1402/04/27	6,800	6,660	7,030	6,740	(1.75)	1,044	13M	86B
1402/04/26	6,720	6,720	6,720	6,860	(0.87)	58	903K	6B
1402/04/25	6,910	6,860	7,070	6,920	(2.12)	132	2M	15B
1402/04/24	7,050	6,980	7,360	7,070	(1.67)	758	12M	83B
1402/04/21	7,190	7,190	7,350	7,190	(2.97)	335	6M	43B
1402/04/20	7,420	7,400	7,500	7,410	(2.76)	543	8M	59B
1402/04/19	7,680	7,610	7,840	7,620	(2.81)	515	8M	59B
1402/04/18	7,890	7,660	8,060	7,840	(0.38)	952	10M	77B
1402/04/17	7,770	7,740	7,900	7,870	2.61	1,498	18M	145B
1402/04/14	7,600	7,510	7,730	7,670	2.13	1,059	14M	105B
1402/04/13	7,420	7,360	7,610	7,510	0.94	973	9M	69B
1402/04/12	7,440	7,350	7,620	7,440	(0.53)	1,548	18M	134B
1402/04/11	7,400	7,160	7,570	7,480	1.77	1,692	25M	188B
1402/04/10	7,380	7,310	7,460	7,350	(2.39)	155	3M	21B
1402/04/07	7,560	7,520	7,640	7,530	(2.84)	184	4M	27B
1402/04/06	7,740	7,410	7,820	7,750	1.97	2,492	37M	286B
1402/04/05	7,540	7,540	7,760	7,600	(2.19)	3,167	50M	384B
1402/04/04	7,650	7,650	7,650	7,770	(1.4)	63	1M	10B
1402/03/29	7,690	7,690	7,690	7,880	(0.51)	28	471K	4B
1402/03/28	7,710	7,710	7,710	7,920	(0.25)	21	238K	2B
1402/03/27	7,840	7,840	7,840	7,940	(1.73)	76	1M	11B
1402/03/24	8,000	8,000	8,000	8,080	(1.94)	93	2M	14B
1402/03/22	8,350	7,870	8,350	8,240	1.60	930	31M	254B
1402/03/21	8,110	8,110	8,110	8,110	2.92	411	4M	33B
1402/03/20	7,880	7,880	7,880	7,880	2.87	318	4M	31B
1402/03/17	7,660	7,660	7,660	7,660	2.96	155	3M	23B
1402/03/16	7,440	7,440	7,440	7,440	2.90	156	3M	23B
1402/03/13	7,230	7,230	7,230	7,230	2.99	122	3M	23B
1402/03/10	7,020	7,020	7,020	7,020	2.93	121	3M	22B
1402/03/09	6,900	6,900	6,900	6,820	1.79	81	2M	13B
1402/03/08	6,700	6,700	6,700	6,700	2.92	95	3M	21B
1402/03/07	0	6,540	6,540	6,510	2.52	51	3M	18B
1401/11/26	6,440	6,320	6,500	6,350	(2.46)	581	8M	52B
1401/11/25	6,500	6,410	6,610	6,510	(0.61)	371	5M	33B
1401/11/24	6,540	6,490	6,680	6,550	(0.91)	534	7M	45B
1401/11/23	6,760	6,470	6,770	6,610	(0.6)	485	7M	44B
1401/11/19	6,560	6,460	6,760	6,650	0.45	438	5M	30B
1401/11/18	6,580	6,470	6,700	6,620	1.69	482	6M	42B
1401/11/17	6,510	6,470	6,630	6,510	(2.25)	611	10M	64B
1401/11/16	6,660	6,570	6,960	6,660	(1.62)	847	11M	72B
1401/11/12	6,890	6,710	6,890	6,770	(0.73)	458	6M	39B
1401/11/11	6,790	6,680	6,880	6,820	2.10	557	6M	44B
1401/11/10	6,670	6,610	6,860	6,680	(1.91)	978	12M	81B
1401/11/09	6,830	6,810	6,910	6,810	(2.99)	359	6M	42B
1401/11/08	7,070	7,010	7,200	7,020	(2.77)	1,044	11M	80B
1401/11/05	7,440	7,120	7,490	7,220	(1.63)	1,356	8M	58B
1401/11/04	7,310	7,280	7,340	7,340	2.95	1,300	13M	98B
1401/11/03	7,180	7,040	7,380	7,130	(1.66)	3,215	26M	187B
1401/11/02	7,490	7,230	7,490	7,250	(2.68)	1,931	16M	119B
1401/11/01	7,470	7,430	7,600	7,450	(2.61)	2,350	18M	138B
1401/10/28	7,680	7,580	7,980	7,650	(2.05)	2,504	18M	140B
1401/10/27	7,790	7,640	7,910	7,810	1.69	1,634	12M	94B
1401/10/26	7,460	7,460	7,720	7,680	2.40	1,479	13M	100B
1401/10/24	7,590	7,390	7,630	7,500	(0.92)	1,335	10M	73B
1401/10/21	7,440	7,310	7,610	7,570	2.44	1,397	13M	98B
1401/10/20	7,270	7,240	7,400	7,390	2.78	1,650	18M	130B
1401/10/19	7,260	7,090	7,370	7,190	(0.14)	1,544	11M	81B
1401/10/18	7,170	7,100	7,210	7,200	2.86	1,804	17M	120B
1401/10/17	6,900	6,900	7,020	7,000	2.64	362	3M	20B
1401/10/14	6,880	6,750	6,990	6,820	(1.87)	1,270	12M	84B
1401/10/13	7,000	6,880	7,080	6,950	(0.29)	1,212	10M	71B
1401/10/12	6,900	6,900	7,070	6,970	(0.14)	1,475	11M	75B
1401/10/11	7,150	6,930	7,150	6,980	(2.24)	1,350	12M	86B
1401/10/10	7,340	7,120	7,340	7,140	(2.59)	1,335	13M	96B
1401/10/07	7,250	7,250	7,420	7,330	1.10	1,478	13M	92B
1401/10/05	7,290	7,160	7,430	7,250	0.0	1,231	10M	73B
1401/10/04	7,160	7,100	7,280	7,250	2.55	841	10M	70B
1401/10/03	6,960	6,960	7,150	7,070	0.43	1,116	9M	62B
1401/09/30	7,110	6,980	7,250	7,040	(0.56)	886	6M	42B
1401/09/29	6,980	6,910	7,110	7,080	2.46	1,268	10M	73B
1401/09/28	6,880	6,810	7,040	6,910	0.29	1,102	9M	59B
1401/09/27	6,890	6,840	6,980	6,890	0.58	1,058	8M	54B
1401/09/26	6,850	6,790	6,930	6,850	0.74	909	8M	53B
1401/09/23	6,940	6,680	7,000	6,800	(1.02)	1,231	11M	75B
1401/09/22	6,800	6,750	6,950	6,870	1.78	782	6M	43B
1401/09/21	6,790	6,680	6,890	6,750	(0.3)	1,020	7M	47B
1401/09/20	6,680	6,670	6,900	6,770	(1.46)	732	6M	41B
1401/09/19	6,920	6,850	7,030	6,870	(2.69)	441	3M	21B
1401/09/16	7,170	6,990	7,200	7,060	0.71	676	7M	49B
1401/09/15	6,920	6,900	7,010	7,010	2.94	769	9M	65B
1401/09/14	6,730	6,700	7,010	6,810	0.0	848	5M	32B
1401/09/13	6,980	6,790	7,040	6,810	(2.58)	1,284	10M	68B
1401/09/12	7,100	6,970	7,170	6,990	(2.65)	853	8M	55B
1401/09/09	7,390	7,120	7,420	7,180	(2.05)	868	5M	34B
1401/09/08	7,220	7,200	7,460	7,330	0.55	819	4M	33B
1401/09/07	7,100	7,000	7,380	7,290	1.53	1,338	9M	69B
1401/09/06	7,170	7,080	7,370	7,180	0.14	1,701	15M	107B
1401/09/05	7,080	7,020	7,190	7,170	2.58	1,057	9M	63B
1401/09/02	6,800	6,730	7,030	6,990	2.34	961	10M	69B
1401/09/01	6,620	6,610	6,880	6,830	2.25	729	6M	40B
1401/08/30	6,650	6,610	6,820	6,680	(0.3)	465	3M	20B
1401/08/29	6,740	6,560	6,820	6,700	0.90	407	3M	20B
1401/08/28	6,690	6,640	6,750	6,640	(2.92)	668	6M	41B
1401/08/25	6,870	6,760	6,970	6,840	(0.73)	540	3M	24B
1401/08/24	7,000	6,730	7,040	6,890	0.15	778	6M	39B
1401/08/23	6,750	6,590	6,920	6,880	2.38	1,203	15M	100B
1401/08/22	6,840	6,650	6,870	6,720	(1.61)	698	4M	28B
1401/08/21	6,770	6,570	6,890	6,830	2.09	740	6M	39B
1401/08/18	6,720	6,660	6,830	6,690	(2.48)	1,009	9M	58B
1401/08/17	7,000	6,710	7,070	6,860	(0.29)	757	6M	38B
1401/08/16	6,770	6,680	6,930	6,880	2.23	964	10M	71B
1401/08/15	6,700	6,650	6,880	6,730	(1.32)	890	6M	40B
1401/08/14	6,890	6,690	6,890	6,820	1.94	1,384	13M	90B
1401/08/11	6,690	6,690	6,690	6,690	2.92	153	2M	13B
1401/08/10	6,500	6,400	6,510	6,500	2.69	192	2M	15B
1401/08/09	6,210	6,210	6,330	6,330	2.93	543	5M	32B
1401/08/08	6,140	6,140	6,220	6,150	(2.69)	1,079	12M	74B
1401/08/07	6,490	6,300	6,490	6,320	(2.62)	407	3M	22B
1401/08/04	6,520	6,450	6,670	6,490	(2.26)	798	7M	46B
1401/08/03	6,840	6,630	6,840	6,640	(2.78)	903	8M	53B
1401/08/02	7,160	6,760	7,160	6,830	(1.87)	1,068	6M	42B
1401/08/01	6,970	6,890	7,100	6,960	(1.97)	1,091	7M	46B
1401/07/30	7,130	6,990	7,250	7,100	(1.25)	850	5M	38B
1401/07/27	7,310	7,160	7,380	7,190	(2.57)	1,178	8M	56B
1401/07/26	7,310	7,240	7,510	7,380	1.10	888	5M	35B
1401/07/25	7,300	7,270	7,470	7,300	(2.54)	1,412	13M	97B
1401/07/24	7,510	7,490	7,510	7,490	(2.98)	204	2M	14B
1401/07/23	8,020	7,560	8,020	7,720	(0.9)	1,124	13M	103B
1401/07/20	7,790	7,790	7,790	7,790	2.91	146	2M	13B
1401/07/19	7,470	7,470	7,580	7,570	2.85	368	2M	15B
1401/07/18	7,400	7,340	7,530	7,360	(2.65)	2,176	12M	90B
1401/07/17	7,620	7,540	7,740	7,560	(2.7)	548	4M	33B
1401/07/16	7,840	7,640	7,970	7,770	(1.02)	1,086	7M	57B
1401/07/12	7,780	7,780	8,090	7,850	(2.12)	2,466	23M	180B
1401/07/11	8,020	8,020	8,020	8,020	(2.91)	177	2M	15B
1401/07/10	8,180	8,180	8,180	8,260	(2.02)	122	788K	6B
1401/07/09	8,570	8,400	8,650	8,430	(2.54)	914	8M	64B
1401/07/06	8,620	8,620	8,860	8,650	(2.59)	2,579	21M	182B
1401/07/04	8,880	8,880	8,880	8,880	(2.95)	230	2M	19B
1401/07/02	8,920	8,920	8,920	9,150	(0.44)	46	160K	1B
1401/06/30	9,190	9,190	9,210	9,190	(2.96)	191	4M	35B
1401/06/29	9,500	9,460	9,620	9,470	(2.87)	302	2M	15B
1401/06/28	9,890	9,410	9,910	9,750	1.25	1,436	14M	137B
1401/06/27	9,450	9,430	9,880	9,630	(0.93)	1,613	14M	138B
1401/06/23	9,690	9,550	9,770	9,720	2.42	1,775	17M	166B
1401/06/22	9,210	9,210	9,750	9,490	0.0	2,277	20M	190B
1401/06/21	9,490	9,100	9,600	9,490	1.71	1,918	13M	124B
1401/06/20	9,200	8,950	9,490	9,330	1.19	3,912	37M	341B
1401/06/19	9,240	9,010	9,240	9,220	2.67	3,762	42M	385B
1401/06/16	9,000	8,650	9,000	8,980	2.75	2,081	28M	248B
1401/06/15	8,740	8,740	8,740	8,740	2.94	151	1M	13B
1401/06/14	8,430	8,300	8,540	8,490	2.29	1,042	13M	114B
1401/06/13	8,300	8,200	8,400	8,300	(0.24)	924	6M	52B
1401/06/12	8,410	8,200	8,490	8,320	(0.36)	1,201	6M	54B
1401/06/09	8,490	8,320	8,600	8,350	(2.57)	1,684	12M	98B
1401/06/08	8,810	8,340	8,810	8,570	0.12	1,007	7M	63B
1401/06/01	8,650	8,610	8,770	8,740	2.58	1,370	11M	98B
1401/05/31	8,370	8,340	8,710	8,520	(0.35)	833	6M	47B
1401/05/30	8,690	8,480	8,800	8,550	(2.17)	797	4M	35B
1401/05/29	8,670	8,470	8,850	8,740	1.04	1,194	5M	45B
1401/05/26	8,650	8,520	8,650	8,650	2.98	832	11M	95B
1401/05/25	8,170	8,170	8,510	8,400	1.57	1,070	8M	63B
1401/05/24	8,320	8,160	8,500	8,270	(1.66)	1,099	8M	70B
1401/05/23	8,620	8,310	8,680	8,410	(0.83)	741	4M	37B
1401/05/22	8,500	8,310	8,660	8,480	0.47	977	6M	50B
1401/05/19	8,210	8,200	8,500	8,440	2.18	908	6M	50B
1401/05/18	8,400	8,240	8,410	8,260	(2.71)	1,015	7M	54B
1401/05/15	8,580	8,310	8,710	8,490	(0.82)	956	4M	36B
1401/05/12	8,500	8,430	8,600	8,560	2.51	1,051	7M	60B
1401/05/11	8,280	8,200	8,360	8,350	2.83	1,003	10M	83B
1401/05/10	8,040	8,000	8,290	8,120	0.62	828	5M	42B
1401/05/09	8,300	8,040	8,300	8,070	(2.54)	923	9M	71B
1401/05/08	8,480	8,200	8,580	8,280	(2.01)	860	5M	40B
1401/05/05	8,440	8,310	8,550	8,450	0.84	1,045	4M	34B
1401/05/04	8,200	8,200	8,580	8,380	0.48	762	5M	39B
1401/05/03	8,550	8,320	8,670	8,340	(2.68)	543	4M	31B
1401/05/02	8,800	8,550	8,800	8,570	(2.72)	1,031	7M	64B
1401/05/01	9,080	8,600	9,110	8,810	(0.45)	1,387	8M	73B
1401/04/29	8,850	8,790	8,850	8,850	2.91	228	2M	15B
1401/04/28	8,560	8,440	8,850	8,600	(1.15)	1,748	15M	128B
1401/04/26	8,800	8,680	8,950	8,700	(2.68)	1,352	10M	90B
1401/04/25	9,370	8,880	9,370	8,940	(2.3)	1,243	7M	64B
1401/04/22	9,050	8,980	9,450	9,150	(1.08)	2,321	17M	154B
1401/04/21	9,410	9,250	9,410	9,250	(2.94)	305	2M	20B
1401/04/20	9,590	9,150	9,590	9,530	2.25	4,199	37M	350B
1401/04/18	9,070	9,070	9,340	9,320	2.76	492	6M	56B
1401/04/15	9,200	8,820	9,200	9,070	1.45	2,616	24M	214B
1401/04/14	8,940	8,940	8,940	8,940	3.00	201	2M	21B
1401/04/13	8,400	8,400	8,800	8,680	1.52	2,404	24M	211B
1401/04/12	8,500	8,500	8,500	8,550	(2.4)	193	920K	8B
1401/04/11	8,890	8,630	8,890	8,760	(1.46)	807	12M	102B
1401/04/08	8,890	8,890	8,890	8,890	2.89	201	2M	18B
1401/04/07	8,640	8,640	8,640	8,640	2.98	152	2M	14B
1401/04/06	8,390	8,390	8,390	8,390	2.94	169	2M	14B
1401/04/05	8,150	8,120	8,150	8,150	2.90	401	5M	42B
1401/04/04	7,810	7,710	7,940	7,920	2.72	618	5M	41B
1401/04/01	8,010	7,650	8,010	7,710	(2.16)	828	5M	38B
1401/03/31	8,030	7,870	8,040	7,880	(2.84)	942	6M	44B
1401/03/30	8,090	8,050	8,370	8,110	(2.17)	1,399	7M	59B
1401/03/29	8,560	8,240	8,560	8,290	(2.36)	1,646	10M	81B
1401/03/28	8,500	8,350	8,610	8,490	1.56	2,389	14M	120B
1401/03/25	8,050	8,050	8,400	8,360	2.45	1,857	13M	110B
1401/03/24	8,140	7,980	8,170	8,160	2.77	2,897	17M	141B
1401/03/23	7,950	7,750	7,960	7,940	2.72	1,074	10M	82B
1401/03/22	7,420	7,420	7,760	7,730	2.52	652	7M	52B
1401/03/21	7,600	7,400	7,700	7,540	(0.13)	505	2M	18B
1401/03/18	7,700	7,480	7,790	7,550	(2.08)	646	3M	22B
1401/03/17	7,530	7,530	7,890	7,710	(0.64)	677	4M	32B
1401/03/16	8,000	7,620	8,050	7,760	(1.15)	785	5M	40B
1401/03/11	7,780	7,780	7,850	7,850	2.88	229	2M	19B
1401/03/10	7,500	7,400	7,690	7,630	2.14	534	4M	30B
1401/03/09	7,660	7,440	7,740	7,470	(2.61)	1,197	9M	67B
1401/03/08	7,710	7,660	7,940	7,670	(2.79)	904	7M	56B
1401/03/07	8,150	7,840	8,220	7,890	(2.35)	551	5M	37B
1401/03/04	8,190	7,870	8,230	8,080	(0.37)	1,016	6M	50B
1401/03/03	7,810	7,730	8,140	8,110	2.53	900	7M	56B
1401/03/02	8,230	7,870	8,230	7,910	(2.47)	928	6M	48B
1401/03/01	8,290	8,100	8,300	8,110	(2.87)	1,377	13M	102B
1401/02/31	8,510	8,310	8,680	8,350	(2.45)	1,219	11M	95B
1401/02/28	8,790	8,540	8,790	8,560	(2.73)	1,226	9M	74B
1401/02/27	8,650	8,620	8,810	8,800	2.80	1,357	13M	117B
1401/02/26	8,510	8,340	8,760	8,560	(0.35)	1,806	12M	104B
1401/02/25	9,020	8,530	9,040	8,590	(2.28)	1,681	14M	118B
1401/02/24	8,900	8,610	8,960	8,790	0.11	1,417	9M	75B
1401/02/21	8,890	8,610	8,970	8,780	(0.57)	1,751	13M	116B
1401/02/20	8,840	8,650	8,840	8,830	2.79	1,098	9M	82B
1401/02/18	8,610	8,510	8,850	8,590	(2.05)	2,991	23M	198B
1401/02/17	9,090	8,640	9,090	8,770	(1.46)	2,984	20M	180B
1401/02/12	8,900	8,900	8,900	8,900	2.89	169	2M	14B
1401/02/11	8,650	8,650	8,650	8,650	2.98	187	2M	14B
1401/02/10	8,400	8,320	8,400	8,400	2.94	562	5M	41B
1401/02/07	8,120	8,010	8,170	8,160	2.77	953	9M	74B
1401/02/06	8,030	7,800	8,060	7,940	0.38	1,154	9M	72B
1401/02/05	7,910	7,780	8,030	7,910	1.28	1,321	10M	77B
1401/02/04	7,930	7,660	7,980	7,810	(0.76)	945	5M	40B
1401/01/31	7,810	7,640	7,930	7,870	2.21	1,495	12M	94B
1401/01/30	7,650	7,580	7,850	7,700	(1.28)	1,358	8M	62B
1401/01/29	7,950	7,710	8,020	7,800	(1.76)	1,742	11M	86B
1401/01/28	7,830	7,780	8,070	7,940	0.38	760	4M	33B
1401/01/27	7,960	7,630	8,060	7,910	1.02	938	7M	56B
1401/01/24	7,810	7,770	8,100	7,830	(2.25)	874	5M	41B
1401/01/23	8,160	7,930	8,260	8,010	(1.96)	853	7M	56B
1401/01/22	8,150	8,030	8,380	8,170	(1.21)	1,963	15M	123B
1401/01/21	8,590	8,120	8,610	8,270	(1.19)	1,611	11M	95B
1401/01/20	8,050	8,050	8,440	8,370	2.07	1,080	9M	76B
1401/01/17	8,060	7,940	8,280	8,200	1.99	1,008	10M	85B
1401/01/16	8,140	7,890	8,150	8,040	(0.99)	726	4M	30B
1401/01/15	7,840	7,840	8,140	8,120	2.65	1,392	12M	99B
1401/01/14	8,240	7,860	8,240	7,910	(2.35)	2,108	19M	152B
1401/01/10	8,110	7,880	8,110	8,100	2.79	2,678	49M	393B
1401/01/09	7,880	7,880	7,880	7,880	4.93	108	1M	12B
1401/01/07	7,510	7,510	7,510	7,510	2.88	52	1M	11B
1401/01/06	7,300	7,300	7,300	7,300	2.96	75	1M	10B
1400/12/28	7,090	7,090	7,090	7,090	2.90	103	2M	12B
1400/11/20	6,770	6,600	6,930	6,890	4.39	536	7M	46B
1400/11/19	6,590	6,590	6,780	6,600	(2.8)	712	6M	38B
1400/11/18	6,630	6,630	6,630	6,790	(0.59)	67	303K	2B
1400/11/17	6,970	6,790	7,040	6,830	(2.43)	167	1M	9B
1400/11/16	7,150	6,750	7,150	7,000	0.72	505	5M	32B
1400/11/12	7,060	6,760	7,160	6,950	(0.14)	1,377	13M	93B
1400/11/11	6,960	6,960	6,960	6,960	2.96	143	2M	13B
1400/11/10	6,800	6,520	6,800	6,760	2.27	598	8M	56B
1400/11/09	6,450	6,450	6,830	6,610	(0.45)	975	13M	89B
1400/11/06	6,590	6,590	6,920	6,640	(4.18)	361	3M	20B
1400/11/05	6,790	6,790	6,790	6,930	(0.86)	38	417K	3B
1400/11/04	6,890	6,880	7,020	6,990	(1.41)	100	680K	5B
1400/11/03	7,330	6,910	7,330	7,090	(0.42)	818	12M	82B
1400/11/02	7,000	6,800	7,180	7,120	2.01	490	6M	41B
1400/10/28	7,270	6,930	7,270	6,980	(2.24)	394	3M	24B
1400/10/27	7,150	7,120	7,300	7,140	(2.59)	255	2M	11B
1400/10/26	7,390	7,320	7,560	7,330	(2.79)	507	4M	29B
1400/10/25	7,300	7,230	7,660	7,540	1.34	996	9M	67B
1400/10/22	7,440	7,440	7,650	7,440	(4.98)	285	2M	14B
1400/10/21	7,810	7,800	8,010	7,830	(2.61)	348	4M	29B
1400/10/20	8,160	7,920	8,330	8,040	(1.47)	1,083	13M	106B
1400/10/19	8,120	8,040	8,120	8,160	(1.45)	88	637K	5B
1400/10/18	8,380	8,050	8,450	8,280	0.02	891	8M	70B
1400/10/15	8,090	7,950	8,370	8,278	1.86	1,294	15M	127B
1400/10/14	8,150	7,980	8,229	8,127	0.07	665	5M	39B
1400/10/13	8,120	7,802	8,199	8,121	2.01	1,505	11M	91B
1400/10/12	7,742	7,742	8,150	7,961	(0.13)	909	8M	61B
1400/10/11	8,200	7,735	8,212	7,971	(0.04)	2,153	18M	140B
1400/10/08	7,974	7,974	7,974	7,974	4.99	201	1M	11B
1400/10/07	7,595	7,595	7,595	7,595	3.00	170	2M	15B
1400/10/06	7,374	7,374	7,374	7,374	2.99	156	2M	12B
1400/10/05	7,020	6,919	7,345	7,160	0.39	1,754	17M	120B
1400/10/04	7,192	7,097	7,435	7,132	(2.52)	1,660	12M	86B
1400/10/01	7,220	7,187	7,555	7,316	(1.26)	1,643	10M	74B
1400/09/30	7,372	7,372	7,540	7,409	(2.51)	1,558	16M	115B
1400/09/29	7,600	7,600	7,600	7,600	(9.28)	47	2M	15B
1400/07/26	8,454	8,452	8,650	8,467	(2.82)	357	3M	29B
1400/07/25	8,772	8,426	8,772	8,713	2.30	1,819	17M	147B
1400/07/24	8,490	8,313	8,524	8,517	2.91	418	4M	35B
1400/07/21	8,340	8,080	8,358	8,276	1.98	1,504	16M	129B
1400/07/20	8,028	8,028	8,344	8,115	(1.95)	1,962	24M	199B
1400/07/19	8,509	8,027	8,509	8,276	0.01	1,442	12M	101B
1400/07/18	7,990	7,900	8,356	8,275	2.00	1,819	22M	179B
1400/07/17	8,190	7,899	8,292	8,113	2.72	2,530	18M	148B
1400/07/14	7,902	7,640	7,902	7,898	2.95	740	11M	86B
1400/07/12	7,675	7,539	7,675	7,672	2.95	528	5M	38B
1400/07/11	7,350	7,335	7,457	7,452	2.93	931	13M	96B
1400/07/10	7,180	7,070	7,262	7,240	2.68	1,178	11M	78B
1400/07/07	7,026	7,026	7,270	7,051	(2.65)	1,632	16M	109B
1400/07/06	7,445	7,222	7,445	7,243	(2.71)	945	6M	44B
1400/07/04	7,670	7,403	7,720	7,445	(2.44)	1,017	8M	59B
1400/07/03	7,309	7,309	7,757	7,631	1.31	1,107	9M	66B
1400/06/31	7,532	7,528	7,699	7,532	(2.94)	533	5M	34B
1400/06/30	8,080	7,341	8,080	7,760	0.51	2,541	26M	201B
1400/06/29	7,721	7,721	7,721	7,721	2.99	173	3M	23B
1400/06/28	7,497	7,497	7,497	7,497	2.99	174	3M	25B
1400/06/27	7,280	7,139	7,348	7,279	2.03	681	6M	43B
1400/06/24	7,290	7,054	7,480	7,134	(1.9)	1,834	12M	82B
1400/06/23	7,197	7,197	7,590	7,272	(1.98)	1,685	10M	72B
1400/06/22	7,417	7,417	7,480	7,419	(2.97)	419	3M	19B
1400/06/21	7,900	7,620	7,900	7,646	(2.66)	542	2M	17B
1400/06/20	7,740	7,644	8,090	7,855	(0.32)	1,166	8M	65B
1400/06/17	7,832	7,831	8,190	7,880	(2.39)	1,737	9M	71B
1400/06/16	8,209	8,068	8,230	8,073	(2.93)	1,030	6M	50B
1400/06/15	8,300	8,100	8,500	8,317	0.54	1,548	8M	67B
1400/06/14	8,160	7,867	8,351	8,272	2.02	1,927	15M	120B
1400/06/13	8,336	7,865	8,337	8,108	0.16	1,655	11M	90B
1400/06/10	8,101	7,900	8,101	8,095	2.91	1,153	12M	94B
1400/06/09	7,936	7,826	8,050	7,866	(2.5)	1,711	14M	109B
1400/06/08	8,233	7,600	8,233	8,068	2.90	3,764	40M	325B
1400/06/07	7,841	7,841	7,841	7,841	2.99	160	2M	16B
1400/06/06	7,613	7,613	7,613	7,613	2.99	158	3M	21B
1400/06/03	7,399	7,190	7,527	7,392	1.15	2,201	15M	108B
1400/06/02	7,168	7,168	7,550	7,308	(0.35)	1,862	11M	84B
1400/06/01	7,500	7,168	7,500	7,334	(0.73)	1,232	7M	48B
1400/05/31	7,130	7,130	7,409	7,388	2.70	1,422	10M	77B
1400/05/24	7,202	7,189	7,410	7,194	(2.93)	1,475	14M	100B
1400/05/23	7,512	7,404	7,600	7,411	(2.9)	754	8M	60B
1400/05/20	7,834	7,510	7,940	7,632	(1.38)	996	7M	56B
1400/05/19	7,981	7,665	8,066	7,739	(2.06)	1,495	8M	66B
1400/05/18	7,822	7,711	7,908	7,902	2.92	1,205	13M	103B
1400/05/17	7,619	7,619	7,940	7,678	(2.24)	939	12M	96B
1400/05/16	7,831	7,831	8,069	7,854	(2.71)	729	9M	68B
1400/05/13	8,299	7,817	8,299	8,073	0.19	3,519	34M	277B
1400/05/12	8,058	8,058	8,058	8,058	2.99	111	2M	14B
1400/05/11	7,824	7,824	7,824	7,824	4.99	118	2M	18B
1400/05/10	7,452	7,452	7,452	7,452	3.00	105	2M	12B
1400/05/09	7,235	7,235	7,235	7,235	2.99	147	3M	22B
1400/05/06	7,025	7,025	7,025	7,025	2.99	283	3M	18B
1400/05/05	6,821	6,821	6,821	6,821	(26.86)	110	4M	28B
1400/03/18	9,049	9,049	9,049	9,326	(0.02)	7	9K	78M
1400/03/17	8,920	8,920	8,920	9,328	(0.65)	21	138K	1B
1400/03/12	9,115	9,115	9,115	9,389	(0.07)	9	28K	251M
1400/03/11	9,117	9,117	9,117	9,396	(0.02)	4	7K	60M
1400/03/10	9,118	9,118	9,118	9,398	(0.01)	1	2K	18M
1400/03/09	9,056	9,056	9,056	9,399	(1.4)	35	293K	3B
1400/03/08	9,252	9,252	9,252	9,532	(0.06)	22	23K	215M
1400/03/05	9,255	9,255	9,255	9,538	(0.03)	4	12K	114M
1400/03/04	9,255	9,255	9,255	9,541	0.0	1	541	5M
1400/03/03	9,065	9,065	9,065	9,541	(0.01)	2	2K	16M
1400/03/02	9,256	9,256	9,256	9,542	0.0	1	725	7M
1400/03/01	9,258	9,258	9,258	9,542	(0.02)	2	6K	60M
1400/02/29	9,258	9,258	9,258	9,544	0.0	1	709	7M
1400/02/28	9,089	9,089	9,089	9,544	(0.24)	7	51K	462M
1400/02/27	9,298	9,298	9,298	9,567	(0.19)	6	63K	590M
1400/02/26	9,326	9,326	9,326	9,585	(0.3)	5	103K	964M
1400/02/25	9,334	9,334	9,334	9,614	(0.08)	7	30K	276M
1400/02/22	9,293	9,293	9,293	9,622	(0.6)	24	311K	3B
1400/02/21	9,489	9,489	9,489	9,680	(0.02)	15	21K	195M
1400/02/20	9,489	9,489	9,489	9,682	0.0	1	600	6M
1400/02/18	9,297	9,297	9,297	9,682	(0.02)	9	12K	108M
1400/02/15	9,495	9,495	9,495	9,684	(0.04)	6	44K	421M
1400/02/13	9,495	9,495	9,495	9,688	0.0	2	1K	11M
1400/02/12	9,496	9,496	9,496	9,688	(0.01)	3	13K	124M
1400/02/11	9,338	9,338	9,338	9,689	(0.39)	21	199K	2B
1400/02/08	9,537	9,537	9,537	9,727	(0.04)	9	42K	404M
1400/02/07	9,540	9,540	9,540	9,731	(0.03)	4	27K	262M
1400/02/06	9,546	9,546	9,546	9,734	(0.06)	9	66K	628M
1400/02/05	9,363	9,363	9,363	9,740	(0.13)	19	69K	643M
1400/02/04	9,560	9,560	9,560	9,753	(0.02)	2	20K	191M
1400/02/01	9,562	9,562	9,562	9,755	(0.02)	4	24K	225M
1400/01/31	9,563	9,563	9,563	9,757	(0.01)	5	11K	109M
1400/01/30	9,394	9,394	9,394	9,758	(0.28)	25	140K	1B
1400/01/29	9,590	9,590	9,590	9,785	0.0	2	5K	50M
1400/01/28	9,591	9,591	9,591	9,785	(0.01)	5	9K	87M
1400/01/25	9,606	9,606	9,606	9,786	(0.16)	19	155K	1B
1400/01/24	9,792	9,792	10,000	9,802	(3.9)	487	4M	43B
1400/01/23	10,016	10,016	10,016	10,200	(0.2)	14	192K	2B
1400/01/22	10,025	10,025	10,025	10,220	(0.09)	16	86K	867M
1400/01/21	10,044	10,044	10,044	10,229	(0.19)	25	186K	2B
1400/01/18	10,183	10,183	10,607	10,248	(3.38)	1,617	10M	106B
1400/01/17	10,473	10,473	10,473	10,607	(0.74)	43	708K	7B
1400/01/16	10,498	10,498	10,498	10,686	(0.24)	46	237K	2B
1400/01/15	11,000	10,637	11,000	10,712	(1.31)	363	2M	26B
1400/01/14	10,944	10,423	10,944	10,854	4.14	2,284	17M	180B
1400/01/11	10,423	10,423	10,423	10,423	2.99	285	2M	25B
1400/01/10	10,000	9,929	10,129	10,120	2.91	567	5M	46B
1400/01/08	9,954	9,550	9,954	9,834	1.75	1,293	7M	69B
1400/01/07	9,410	9,340	9,779	9,665	1.79	2,188	16M	154B
1399/12/27	9,348	9,348	9,738	9,495	(0.45)	2,272	16M	153B
1399/12/26	9,524	9,524	9,740	9,538	(3.85)	1,072	8M	74B
1399/12/25	9,740	9,740	9,740	9,920	(0.18)	24	184K	2B
1399/12/24	9,756	9,756	9,756	9,938	(0.17)	22	168K	2B
1399/12/23	9,765	9,765	9,765	9,955	(0.09)	31	94K	918M
1399/12/20	9,590	9,590	9,590	9,964	(0.25)	44	122K	1B
1399/12/19	9,803	9,803	9,803	9,989	(0.14)	28	134K	1B
1399/12/18	9,842	9,842	9,842	10,003	(0.39)	32	385K	4B
1399/12/17	9,861	9,861	9,861	10,042	(0.2)	25	194K	2B
1399/12/16	9,714	9,714	9,714	10,062	(0.55)	47	275K	3B
1399/12/13	9,933	9,933	9,933	10,118	(0.17)	26	159K	2B
1399/12/12	9,971	9,971	9,971	10,135	(0.38)	59	366K	4B
1399/12/11	10,057	10,057	10,057	10,174	(0.86)	71	819K	8B
1399/12/10	10,022	10,022	10,022	10,262	(1.7)	35	815K	8B
1399/12/09	10,239	10,239	10,239	10,439	(0.08)	17	76K	780M
1399/12/06	10,304	10,304	10,304	10,447	(0.64)	47	596K	6B
1399/12/05	10,339	10,339	10,339	10,514	(0.34)	31	320K	3B
1399/12/04	10,193	10,193	10,193	10,550	(0.63)	69	295K	3B
1399/12/03	10,423	10,423	10,423	10,617	(0.17)	33	157K	2B
1399/12/02	10,514	10,514	10,514	10,635	(0.87)	113	814K	9B
1399/11/29	10,715	10,714	10,932	10,728	(1.87)	436	2M	25B
1399/11/28	11,210	10,667	11,210	10,932	0.44	3,951	25M	269B
1399/11/27	10,615	10,615	11,155	10,884	0.49	3,959	44M	477B
1399/11/26	10,831	10,831	10,831	10,831	(4.0)	187	3M	28B
1399/11/25	11,282	11,282	11,282	11,282	(2.0)	186	2M	20B
1399/11/21	11,512	11,512	11,512	11,512	(3.0)	243	3M	40B
1399/11/20	11,857	11,857	12,133	11,868	(2.9)	534	7M	79B
1399/11/19	12,133	12,133	13,154	12,223	(4.29)	2,955	29M	359B
1399/11/18	13,150	12,602	13,150	12,771	(1.69)	631	8M	99B
1399/11/15	12,991	12,991	12,991	12,991	3.00	649	9M	111B
1399/11/14	12,613	12,613	12,613	12,613	3.00	264	3M	38B
1399/11/13	11,559	11,559	12,775	12,246	0.65	5,726	57M	701B
1399/11/12	12,167	12,167	12,167	12,167	(3.0)	212	3M	35B
1399/11/11	12,517	12,517	12,900	12,543	(2.8)	881	9M	117B
1399/11/08	12,904	12,904	12,904	12,904	(3.0)	267	5M	59B
1399/11/07	13,116	12,490	13,771	13,303	1.43	6,952	69M	920B
1399/11/06	13,116	13,116	13,116	13,116	(3.0)	283	4M	51B
1399/11/05	13,521	13,521	13,521	13,521	(3.0)	198	4M	49B
1399/11/04	14,550	13,868	14,550	13,939	(2.5)	2,506	19M	270B
1399/11/01	13,800	13,511	14,800	14,296	1.08	4,384	32M	458B
1399/10/30	13,969	13,969	14,780	14,143	(1.79)	4,953	44M	623B
1399/10/29	14,386	14,386	14,700	14,401	(2.89)	1,000	13M	182B
1399/10/27	15,311	14,421	15,311	14,830	(0.24)	5,248	60M	884B
1399/10/24	14,999	14,447	15,339	14,866	(0.18)	5,118	40M	599B
1399/10/23	15,848	14,340	15,848	14,893	(1.33)	9,122	67M	997B
1399/10/22	15,094	15,094	15,094	15,094	3.00	570	4M	65B
1399/10/21	14,663	14,236	14,663	14,655	2.94	1,392	14M	201B
1399/10/20	14,236	14,236	14,236	14,236	3.00	938	8M	112B
1399/10/17	13,835	13,572	13,835	13,822	4.89	3,916	43M	589B
1399/10/16	13,177	13,177	13,177	13,177	2.99	469	6M	76B
1399/10/15	12,794	12,794	12,794	12,794	2.99	242	3M	33B
1399/10/14	12,422	12,422	12,422	12,422	2.99	317	3M	34B
1399/10/13	11,940	11,600	12,101	12,061	4.65	1,146	11M	136B
1399/10/10	11,500	11,000	11,567	11,525	2.62	1,858	22M	256B
1399/10/09	11,367	10,705	11,367	11,231	1.77	9,769	116M	1T
1399/10/08	11,036	11,036	11,036	11,036	3.00	352	3M	37B
1399/10/07	10,718	10,500	10,718	10,715	4.97	1,373	35M	370B
1399/10/06	10,208	10,208	10,208	10,208	3.00	407	5M	55B
1399/10/03	9,911	9,911	9,911	9,911	2.99	261	3M	31B
1399/10/02	9,623	9,623	9,623	9,623	3.00	233	4M	43B
1399/10/01	9,363	9,363	9,363	9,343	4.77	204	2M	21B
1399/09/30	8,924	8,924	8,924	8,918	2.92	178	2M	21B
1399/09/29	8,665	8,665	8,665	8,665	3.00	202	2M	22B
1399/09/26	8,390	8,210	8,422	8,413	2.89	1,500	16M	138B
1399/09/25	8,100	8,043	8,539	8,177	(1.37)	1,774	25M	204B
1399/09/24	8,488	7,994	8,488	8,291	0.61	3,315	30M	252B
1399/09/23	8,250	8,080	8,250	8,241	2.88	2,336	30M	247B
1399/09/22	8,010	8,010	8,010	8,010	3.00	272	3M	22B
1399/09/19	7,777	7,777	7,777	7,777	5.00	348	3M	26B
1399/09/18	7,440	7,200	7,499	7,407	1.73	1,863	17M	122B
1399/09/17	7,291	7,070	7,291	7,281	2.85	2,191	25M	180B
1399/09/16	7,070	7,020	7,080	7,079	2.98	933	11M	78B
1399/09/15	6,637	6,637	7,047	6,874	0.47	2,488	22M	151B
1399/09/12	6,810	6,791	7,000	6,842	(2.27)	1,918	15M	101B
1399/09/11	7,010	6,977	7,200	7,001	(2.66)	2,248	28M	199B
1399/09/10	7,198	7,100	7,198	7,192	2.90	1,876	17M	119B
1399/09/09	6,822	6,822	7,300	6,989	(2.67)	6,613	58M	408B
1399/09/08	6,989	6,989	6,989	7,181	(0.33)	57	311K	2B
1399/09/05	7,023	7,023	7,023	7,205	(0.48)	63	437K	3B
1399/09/04	7,044	7,044	7,044	7,240	(0.29)	44	264K	2B
1399/09/03	6,956	6,956	6,956	7,261	(0.83)	64	457K	3B
1399/09/02	7,117	7,117	7,117	7,322	(0.2)	31	191K	1B
1399/09/01	7,120	7,120	7,120	7,337	(0.04)	18	33K	234M
1399/08/28	7,145	7,145	7,145	7,340	(0.34)	30	304K	2B
1399/08/27	7,030	7,030	7,030	7,365	(0.47)	53	255K	2B
1399/08/26	7,189	7,189	7,189	7,400	(0.15)	21	134K	960M
1399/08/25	7,200	7,200	7,200	7,411	(0.15)	21	136K	977M
1399/08/24	7,209	7,209	7,209	7,422	(0.12)	26	108K	777M
1399/08/21	7,068	7,068	7,068	7,431	(0.11)	13	60K	424M
1399/08/20	7,222	7,222	7,222	7,439	(0.08)	7	73K	527M
1399/08/19	7,224	7,224	7,224	7,445	(0.03)	5	23K	166M
1399/08/18	7,224	7,224	7,224	7,447	0.0	4	4K	30M
1399/08/17	7,225	7,225	7,225	7,447	(0.01)	5	8K	60M
1399/07/27	7,223	7,223	7,223	7,488	(1.51)	104	795K	6B
1399/07/23	7,410	7,410	7,410	7,603	(0.47)	22	393K	3B
1399/07/22	7,432	7,432	7,432	7,639	(0.29)	31	240K	2B
1399/07/21	7,494	7,494	7,494	7,661	(0.83)	98	688K	5B
1399/07/20	7,675	7,675	7,980	7,725	(4.37)	1,881	19M	146B
1399/07/19	7,857	7,857	7,857	8,078	(0.27)	39	224K	2B
1399/07/16	7,872	7,872	7,872	8,100	(0.18)	56	152K	1B
1399/07/14	7,874	7,874	7,874	8,115	(0.02)	12	16K	123M
1399/07/13	7,726	7,726	7,726	8,117	(0.18)	37	93K	722M
1399/07/12	7,895	7,895	7,895	8,132	(0.09)	37	75K	594M
1399/07/09	7,898	7,898	7,898	8,139	(0.04)	19	34K	265M
1399/07/08	7,901	7,901	7,901	8,142	(0.04)	16	26K	208M
1399/07/07	7,906	7,906	7,906	8,145	(0.06)	1	53K	419M
1399/07/01	7,780	7,780	7,780	8,150	(0.48)	61	223K	2B
1399/06/31	7,947	7,947	7,947	8,189	(0.04)	28	33K	265M
1399/06/30	7,974	7,974	7,974	8,192	(0.34)	75	271K	2B
1399/06/29	8,220	8,216	8,470	8,220	(2.95)	942	5M	43B
1399/06/26	8,600	8,228	9,080	8,470	(2.21)	2,678	18M	151B
1399/06/25	8,633	8,633	8,633	8,661	(2.67)	242	2M	17B
1399/06/24	8,667	8,667	8,667	8,899	(0.4)	30	297K	3B
1399/06/23	8,671	8,671	8,671	8,935	(0.04)	12	33K	286M
1399/06/22	8,692	8,692	8,692	8,939	(2.3)	129	1M	9B
1399/06/19	8,906	8,906	8,906	9,149	(0.35)	59	254K	2B
1399/06/18	8,930	8,930	8,930	9,181	(0.27)	19	197K	2B
1399/06/17	8,942	8,942	8,942	9,206	(0.13)	43	95K	849M
1399/06/04	9,220	8,953	9,232	9,218	2.83	861	11M	99B
1399/06/03	9,070	8,840	9,100	8,964	(1.64)	313	3M	28B
1399/06/02	9,058	9,058	9,490	9,113	(2.41)	544	4M	38B
1399/06/01	9,480	9,178	9,700	9,338	(1.3)	1,275	9M	87B
1399/05/29	9,715	9,424	9,715	9,461	(2.61)	379	4M	34B
1399/05/28	9,731	9,359	9,731	9,715	2.83	1,045	10M	99B
1399/05/27	9,124	9,124	9,688	9,448	0.45	1,255	9M	90B
1399/05/26	9,363	9,343	9,600	9,406	(2.34)	354	2M	18B
1399/05/25	10,039	9,457	10,041	9,631	(1.21)	1,657	11M	110B
1399/05/22	9,452	9,452	10,036	9,749	0.05	2,004	18M	177B
1399/05/21	9,732	9,732	9,970	9,744	(2.87)	563	5M	45B
1399/05/20	10,030	10,023	10,200	10,032	(2.9)	1,325	10M	96B
1399/05/19	10,526	9,914	10,526	10,332	1.10	6,434	49M	508B
1399/05/15	10,220	10,220	10,220	10,220	4.99	461	5M	53B
1399/05/14	9,734	9,734	9,734	9,734	2.99	273	2M	24B
1399/05/13	9,703	9,139	9,703	9,451	0.32	2,320	20M	189B
1399/05/12	9,421	9,421	9,421	9,421	3.00	258	2M	22B
1399/05/11	9,147	9,147	9,147	9,147	4.99	221	2M	21B
1399/05/08	8,714	8,714	8,714	8,712	2.97	311	3M	23B
1399/05/07	8,461	8,461	8,461	8,461	2.99	220	3M	23B
1399/05/06	8,215	8,215	8,215	8,215	3.00	310	3M	22B
1399/05/05	7,998	7,998	7,998	7,976	4.70	269	3M	20B
1399/05/04	7,693	7,693	7,693	7,618	1.99	220	2M	14B
1399/05/01	7,469	7,469	7,469	7,469	2.99	554	4M	27B
1399/04/31	7,267	7,057	7,267	7,252	2.78	1,434	17M	123B
1399/04/30	7,056	7,056	7,056	7,056	5.00	510	4M	28B
1399/04/29	6,720	6,720	6,720	6,720	2.99	546	9M	61B
1399/04/28	6,525	6,525	6,525	6,525	3.00	341	4M	27B
1399/04/25	6,158	6,158	6,538	6,335	(0.2)	2,279	21M	135B
1399/04/24	6,518	6,332	6,518	6,348	(2.74)	1,521	13M	82B
1399/04/23	6,731	6,518	6,731	6,527	(2.86)	1,306	9M	57B
1399/04/22	6,780	6,440	6,783	6,719	2.02	2,276	15M	103B
1399/04/21	6,562	6,562	6,764	6,586	(2.63)	1,333	12M	82B
1399/04/18	7,035	6,646	7,035	6,764	(1.27)	1,942	12M	84B
1399/04/17	6,887	6,500	6,887	6,851	2.45	2,267	25M	172B
1399/04/16	6,687	6,687	6,687	6,687	2.99	544	4M	26B
1399/04/15	6,495	6,260	6,548	6,493	2.12	1,323	9M	60B
1399/04/14	6,491	6,113	6,491	6,358	0.89	2,573	21M	133B
1399/04/11	6,302	6,250	6,302	6,302	2.99	1,302	12M	73B
1399/04/10	5,902	5,902	6,128	6,119	2.84	1,081	8M	50B
1399/04/09	6,031	5,942	6,190	5,950	(2.86)	1,431	9M	56B
1399/04/08	6,298	5,932	6,298	6,125	0.16	1,627	17M	102B
1399/04/07	6,150	5,984	6,162	6,115	2.21	1,540	13M	82B
1399/04/04	5,976	5,975	6,050	5,983	(2.86)	1,544	11M	64B
1399/04/03	6,100	5,911	6,266	6,159	1.23	2,703	18M	113B
1399/04/02	6,200	5,997	6,200	6,084	(1.59)	2,337	16M	99B
1399/04/01	6,300	6,170	6,300	6,182	(2.8)	2,272	17M	104B
1399/03/31	6,445	6,200	6,445	6,360	1.32	2,655	14M	91B
1399/03/27	6,470	6,251	6,470	6,277	(2.59)	3,356	25M	158B
1399/03/26	6,526	6,146	6,526	6,444	1.70	3,224	23M	146B
1399/03/25	6,341	6,198	6,341	6,336	2.91	2,178	23M	144B
1399/03/24	6,173	6,173	6,173	6,157	2.72	235	3M	19B
1399/03/21	6,059	6,059	6,059	5,994	3.86	256	3M	18B
1399/03/20	5,804	5,804	5,804	5,771	2.41	198	3M	18B
1399/03/19	5,636	5,636	5,636	5,635	2.98	356	4M	21B
1399/03/18	5,441	5,353	5,489	5,472	2.66	1,633	12M	68B
1399/03/17	5,475	5,200	5,475	5,330	0.06	1,878	12M	64B
1399/03/13	5,312	5,152	5,470	5,327	0.30	2,194	16M	84B
1399/03/12	5,410	5,303	5,464	5,311	(2.84)	1,290	13M	69B
1399/03/11	5,744	5,410	5,744	5,466	(1.99)	1,728	19M	106B
1399/03/10	5,456	5,456	5,788	5,577	(0.84)	2,804	28M	159B
1399/03/07	5,533	5,533	5,533	5,624	(1.4)	213	2M	9B
1399/03/06	5,472	5,472	5,472	5,704	(0.97)	119	649K	4B
1399/03/03	5,760	5,760	5,760	5,760	(3.0)	633	5M	28B
1399/02/31	5,938	5,938	5,943	5,938	(2.99)	1,114	9M	55B
1399/02/30	6,381	6,012	6,381	6,121	(1.23)	2,374	20M	120B
1399/02/29	6,398	6,398	6,398	6,197	13.50	303	2M	14B
1399/02/16	7,398	6,968	7,398	7,170	(0.18)	3,088	19M	133B
1399/02/15	7,190	6,937	7,365	7,183	0.45	3,633	25M	179B
1399/02/14	7,151	7,098	7,151	7,151	4.99	3,522	34M	244B
1399/02/13	6,811	6,811	6,811	6,811	2.99	732	8M	57B
1399/02/10	6,636	6,636	6,636	6,613	2.64	279	3M	21B
1399/02/09	6,443	6,443	6,443	6,443	2.99	658	6M	37B
1399/02/08	6,256	6,252	6,256	6,256	4.98	920	15M	94B
1399/02/07	6,024	5,701	6,024	5,959	1.88	1,963	21M	126B
1399/02/06	5,849	5,849	5,849	5,849	2.99	307	4M	21B
1399/02/03	5,679	5,679	5,679	5,679	2.99	525	6M	34B
1399/02/02	5,514	5,500	5,514	5,514	2.99	1,187	12M	67B
1399/02/01	5,150	5,150	5,376	5,354	2.57	969	12M	63B
1399/01/31	5,233	5,100	5,233	5,220	2.74	1,668	18M	95B
1399/01/30	5,089	4,793	5,089	5,081	2.83	1,822	15M	75B
1399/01/27	4,731	4,731	5,023	4,941	1.31	2,562	24M	118B
1399/01/26	4,812	4,812	4,812	4,877	(1.67)	269	2M	11B
1399/01/25	5,190	4,919	5,190	4,960	(2.19)	856	10M	50B
1399/01/24	5,168	5,010	5,168	5,071	0.90	1,419	12M	59B
1399/01/23	5,110	4,890	5,184	5,026	(0.3)	1,754	13M	67B
1399/01/20	5,048	4,920	5,049	5,041	2.84	1,477	12M	59B
1399/01/19	4,862	4,862	5,011	4,902	(2.19)	2,952	23M	113B
1399/01/18	5,012	5,012	5,100	5,012	(2.98)	548	5M	26B
1399/01/17	5,300	5,141	5,440	5,166	(0.35)	961	6M	33B
1399/01/16	5,185	5,141	5,185	5,184	2.98	1,609	13M	65B
1399/01/11	5,078	4,860	5,150	5,034	0.52	2,198	13M	64B
1399/01/10	5,090	4,705	5,092	5,008	3.26	3,701	21M	105B
1399/01/09	4,850	4,803	4,850	4,850	2.99	699	5M	22B
1399/01/06	4,709	4,701	4,709	4,709	3.00	829	8M	36B
1399/01/05	4,574	4,474	4,574	4,572	2.95	713	5M	24B
1398/12/28	4,193	4,193	4,631	4,441	0.63	3,781	22M	99B
1398/12/27	4,323	4,323	4,323	4,413	(0.96)	133	1M	6B
1398/12/26	4,369	4,369	4,369	4,456	(1.07)	277	2M	7B
1398/12/25	4,374	4,374	4,374	4,504	(0.11)	29	167K	731M
1398/12/24	4,322	4,322	4,322	4,509	(0.88)	131	780K	3B
1398/12/21	4,530	4,530	4,720	4,549	(2.59)	1,179	7M	34B
1398/12/20	4,591	4,591	4,591	4,670	(1.31)	194	2M	9B
1398/12/19	4,618	4,618	4,618	4,732	(0.59)	255	843K	4B
1398/12/17	4,795	4,517	4,795	4,760	2.23	2,152	17M	82B
1398/12/14	4,656	4,656	4,656	4,656	4.98	790	9M	43B
1398/12/13	4,435	4,435	4,435	4,435	3.00	471	6M	28B
1398/12/12	4,359	4,359	4,359	4,306	1.72	296	3M	13B
1398/12/11	4,199	4,198	4,242	4,233	2.77	426	5M	21B
1398/12/10	4,089	3,820	4,222	4,119	2.44	3,181	33M	136B
1398/12/07	4,021	3,910	4,021	4,021	3.00	1,175	16M	64B
1398/12/06	3,904	3,904	3,904	3,904	2.98	170	856K	3B
1398/12/05	3,791	3,791	3,791	3,791	2.99	352	4M	16B
1398/12/04	3,735	3,650	3,735	3,681	1.29	2,242	15M	56B
1398/12/03	3,592	3,592	3,756	3,634	(1.86)	2,405	18M	66B
1398/11/30	3,848	3,630	3,900	3,703	(2.37)	3,466	19M	70B
1398/11/29	3,798	3,710	3,798	3,793	2.85	2,261	20M	77B
1398/11/28	3,708	3,570	3,708	3,688	2.44	2,516	29M	105B
1398/11/27	3,605	3,536	3,606	3,600	2.83	643	6M	20B
1398/11/26	3,534	3,370	3,534	3,501	4.01	1,908	18M	62B
1398/11/23	3,370	3,294	3,370	3,366	2.87	1,196	12M	41B
1398/11/21	3,294	3,160	3,294	3,272	2.28	2,216	21M	68B
1398/11/20	3,179	3,120	3,231	3,199	1.98	1,853	15M	49B
1398/11/19	3,235	3,092	3,250	3,137	(1.57)	3,273	30M	94B
1398/11/16	3,190	3,061	3,244	3,187	1.01	2,085	15M	47B
1398/11/15	3,217	3,136	3,224	3,155	(2.38)	2,486	24M	74B
1398/11/14	3,248	3,151	3,265	3,232	1.96	2,984	25M	81B
1398/11/13	3,159	3,159	3,238	3,170	(2.64)	2,640	26M	83B
1398/11/12	3,251	3,246	3,292	3,256	(2.69)	812	7M	24B
1398/11/08	3,450	3,293	3,490	3,346	(1.41)	2,756	21M	70B
1398/11/07	3,400	3,301	3,413	3,394	2.41	1,708	17M	58B
1398/11/06	3,317	3,221	3,317	3,314	2.89	1,835	25M	82B
1398/11/05	3,221	3,221	3,221	3,221	2.97	135	1M	5B
1398/11/02	3,153	2,921	3,227	3,128	1.76	3,572	38M	120B
1398/11/01	3,074	3,074	3,074	3,074	2.98	556	5M	17B
1398/10/30	2,985	2,950	2,985	2,985	2.97	916	11M	32B
1398/10/29	2,880	2,776	2,936	2,899	1.68	2,854	22M	65B
1398/10/28	2,852	2,801	2,852	2,851	2.96	1,745	18M	51B
1398/10/25	2,773	2,703	2,783	2,769	2.48	1,458	15M	42B
1398/10/24	2,639	2,602	2,708	2,702	2.74	1,601	20M	55B
1398/10/23	2,700	2,570	2,700	2,630	(0.72)	3,044	27M	71B
1398/10/22	2,661	2,586	2,661	2,649	2.52	2,098	22M	59B
1398/10/21	2,584	2,570	2,584	2,584	1.97	1,247	18M	46B
1398/10/18	2,534	2,534	2,534	2,534	(1.97)	31	209K	530M
1398/10/17	2,585	2,585	2,585	2,585	(2.97)	167	2M	6B
1398/10/15	2,664	2,664	2,664	2,664	(4.99)	233	2M	5B
1398/10/14	2,804	2,804	2,804	2,804	(2.98)	57	256K	719M
1398/10/11	2,949	2,878	2,949	2,890	(2.6)	2,891	28M	81B
1398/10/10	3,089	2,957	3,089	2,967	(2.66)	3,558	42M	125B
1398/10/09	3,054	2,922	3,096	3,048	1.40	5,086	49M	149B
1398/10/08	3,013	2,900	3,013	3,006	4.74	4,007	51M	153B
1398/10/07	2,870	2,870	2,870	2,870	2.98	132	1M	3B
1398/10/04	2,787	2,787	2,787	2,787	2.99	186	2M	6B
1398/10/03	2,706	2,706	2,706	2,706	2.97	498	12M	33B
1398/10/02	2,640	2,520	2,640	2,628	4.49	4,595	76M	200B
1398/10/01	2,515	2,515	2,515	2,515	2.99	114	999K	3B
1398/09/30	2,442	2,442	2,442	2,442	2.99	142	1M	3B
1398/09/27	2,371	2,371	2,371	2,371	3.00	192	2M	6B
1398/09/26	2,302	2,302	2,302	2,302	4.97	144	2M	4B
1398/09/25	2,193	2,193	2,193	2,193	2.96	101	948K	2B
1398/09/24	2,130	2,130	2,130	2,130	3.00	707	14M	29B
1398/09/23	2,050	2,045	2,072	2,068	2.78	399	5M	11B
1398/09/20	2,001	2,000	2,050	2,012	(2.38)	1,182	11M	23B
1398/09/19	2,086	1,989	2,093	2,061	0.54	1,210	9M	18B
1398/09/18	2,050	2,030	2,074	2,050	1.08	875	7M	14B
1398/09/17	1,980	1,972	2,061	2,028	1.20	918	7M	15B
1398/09/16	2,058	1,970	2,058	2,004	0.20	1,137	8M	16B
1398/09/13	1,989	1,953	2,010	2,000	2.46	1,198	10M	20B
1398/09/12	1,915	1,880	1,980	1,952	1.40	1,190	11M	22B
1398/09/11	1,951	1,860	1,960	1,925	1.10	1,004	9M	17B
1398/09/10	1,905	1,879	1,912	1,904	2.53	1,238	12M	22B
1398/09/09	1,845	1,810	1,869	1,857	2.31	925	10M	18B
1398/09/06	1,876	1,809	1,876	1,815	(2.63)	1,053	8M	15B
1398/09/05	1,930	1,841	1,930	1,864	(1.27)	710	6M	11B
1398/09/04	1,880	1,867	1,890	1,888	2.89	462	4M	7B
1398/09/03	1,858	1,802	1,866	1,835	1.16	791	7M	13B
1398/09/02	1,809	1,771	1,823	1,814	2.49	638	7M	12B
1398/08/29	1,800	1,742	1,810	1,770	(1.39)	640	5M	9B
1398/08/28	1,755	1,755	1,821	1,795	1.30	510	5M	8B
1398/08/27	1,753	1,753	1,830	1,772	(1.88)	613	5M	9B
1398/08/26	1,806	1,805	1,885	1,806	(2.9)	380	4M	7B
1398/08/25	1,901	1,851	1,930	1,860	(2.52)	697	5M	9B
1398/08/22	1,946	1,861	1,946	1,908	0.0	535	4M	8B
1398/08/21	1,970	1,890	1,970	1,908	(0.42)	672	5M	9B
1398/08/20	1,930	1,898	1,970	1,916	(1.69)	544	4M	8B
1398/08/19	2,037	1,941	2,037	1,949	(2.6)	761	5M	10B
1398/08/18	1,999	1,993	2,045	2,001	(2.58)	1,274	12M	25B
1398/08/14	2,054	2,054	2,054	2,054	(2.98)	34	112K	230M
1398/08/13	2,146	2,082	2,146	2,117	17.55	59	660K	1B
1398/07/28	1,860	1,822	1,950	1,831	(4.49)	557	5M	8B
1398/07/24	1,914	1,914	1,998	1,917	(2.84)	570	4M	7B
1398/07/23	2,041	1,950	2,058	1,973	(1.84)	267	2M	4B
1398/07/22	2,007	2,007	2,050	2,010	(2.85)	794	9M	18B
1398/07/21	2,095	2,033	2,095	2,069	6.87	28	305K	630M
1398/07/16	1,932	1,916	1,998	1,936	(1.97)	459	3M	6B
1398/07/15	1,930	1,930	2,015	1,975	0.82	679	5M	10B
1398/07/14	1,961	1,958	1,990	1,959	(2.92)	727	6M	12B
1398/07/13	2,117	1,997	2,117	2,018	(1.94)	1,094	9M	18B
1398/07/10	2,041	2,036	2,130	2,058	(1.91)	967	7M	14B
1398/07/09	2,134	2,015	2,134	2,098	1.25	953	8M	17B
1398/07/08	2,072	2,072	2,072	2,072	2.98	134	1M	2B
1398/07/07	2,013	1,977	2,013	2,012	2.92	766	7M	15B
1398/07/06	1,912	1,900	1,973	1,955	2.04	1,383	11M	21B
1398/07/03	1,934	1,909	1,955	1,916	(2.64)	1,706	14M	27B
1398/07/02	1,990	1,949	2,048	1,968	(6.2)	1,525	14M	28B
1398/07/01	2,110	2,009	2,188	2,098	0.10	1,298	13M	27B
1398/06/31	2,096	2,096	2,096	2,096	0.0	38	287K	602M
1398/06/30	2,096	2,096	2,096	2,096	0.0	16	46K	97M
1398/06/27	2,096	2,096	2,096	2,096	(0.05)	35	69K	144M
1398/06/26	2,096	2,096	2,135	2,097	(2.92)	353	3M	7B
1398/06/25	2,160	2,160	2,160	2,160	4.85	210	2M	4B
1398/06/13	2,060	2,051	2,060	2,060	3.00	1,726	15M	31B
1398/06/12	2,000	2,000	2,000	2,000	(1.82)	59	971K	2B
1398/06/11	2,037	2,037	2,037	2,037	(3.0)	270	2M	4B
1398/06/10	2,100	2,100	2,100	2,100	(2.96)	231	1M	3B
1398/06/09	2,180	2,147	2,300	2,164	(9.27)	2,827	28M	60B
1398/06/06	2,379	2,379	2,499	2,385	(9.76)	2,667	25M	60B
1398/06/05	2,664	2,500	2,806	2,643	(0.04)	2,935	23M	61B
1398/06/04	2,550	2,460	2,740	2,644	5.55	3,482	33M	87B
1398/06/03	2,669	2,421	2,669	2,505	(6.84)	2,886	21M	53B
1398/06/02	2,797	2,601	2,797	2,689	2.99	3,416	31M	83B
1398/05/30	2,611	2,611	2,611	2,611	7.89	66	987K	3B
1398/05/20	2,517	2,362	2,517	2,420	(7.77)	4,820	41M	98B
1398/05/19	2,660	2,401	2,800	2,624	1.20	4,430	35M	91B
1398/05/16	2,547	2,451	2,629	2,593	8.49	4,054	42M	108B
1398/05/15	2,371	2,301	2,448	2,390	7.37	3,624	33M	79B
1398/05/14	2,103	2,080	2,295	2,226	6.66	3,017	30M	66B
1398/05/13	2,130	2,017	2,130	2,087	0.29	1,670	15M	31B
1398/05/12	2,060	2,012	2,133	2,081	1.71	1,241	9M	18B
1398/05/09	2,034	2,001	2,089	2,046	2.87	1,135	8M	17B
1398/05/08	1,999	1,952	2,045	1,989	0.35	787	6M	12B
1398/05/07	2,000	1,969	2,017	1,982	(2.27)	770	5M	11B
1398/05/06	2,100	1,976	2,119	2,028	(0.64)	1,119	9M	18B
1398/05/05	1,988	1,987	2,099	2,041	4.56	1,817	16M	32B
1398/05/02	1,979	1,918	2,010	1,952	1.99	590	5M	9B
1398/05/01	2,049	1,875	2,049	1,914	(4.78)	1,382	11M	20B
1398/04/31	2,071	1,950	2,082	2,010	1.01	1,102	9M	18B
1398/04/30	1,930	1,860	2,052	1,990	5.07	1,477	11M	22B
1398/04/29	1,988	1,851	1,988	1,894	(2.42)	1,223	9M	17B
1398/04/26	1,805	1,801	2,020	1,941	5.15	1,837	18M	34B
1398/04/25	1,970	1,820	1,975	1,846	(8.7)	1,849	17M	32B
1398/04/24	2,089	1,981	2,090	2,022	(4.4)	2,521	21M	42B
1398/04/23	2,170	2,050	2,190	2,115	(1.86)	2,865	20M	43B
1398/04/22	2,070	2,000	2,240	2,155	3.81	2,498	22M	47B
1398/04/19	2,029	2,029	2,133	2,076	5.49	2,134	19M	40B
1398/04/18	1,932	1,800	2,047	1,968	(0.4)	2,437	23M	46B
1398/04/17	1,970	1,919	2,050	1,976	4.77	2,264	20M	39B
1398/04/16	1,840	1,771	1,964	1,886	4.14	3,126	31M	58B
1398/04/15	1,719	1,719	1,845	1,811	7.22	2,852	27M	49B
1398/04/12	1,748	1,651	1,748	1,689	(2.2)	1,314	11M	18B
1398/04/11	1,680	1,669	1,789	1,727	4.48	1,595	16M	27B
1398/04/10	1,697	1,605	1,697	1,653	(1.96)	930	11M	19B
1398/04/09	1,656	1,652	1,740	1,686	5.38	1,397	12M	20B
1398/04/05	1,553	1,553	1,640	1,600	2.96	1,167	12M	20B
1398/04/04	1,557	1,531	1,600	1,554	(2.14)	538	4M	7B
1398/04/03	1,600	1,570	1,607	1,588	1.66	666	5M	9B
1398/04/02	1,578	1,530	1,597	1,562	2.36	899	8M	13B
1398/04/01	1,520	1,505	1,559	1,526	(2.93)	476	3M	5B
1398/03/29	1,634	1,530	1,673	1,572	(2.06)	1,021	9M	14B
1398/03/28	1,670	1,562	1,699	1,605	(3.6)	1,105	9M	14B
1398/03/27	1,650	1,616	1,726	1,665	(3.98)	1,140	8M	14B
1398/03/26	1,801	1,572	1,847	1,734	(0.34)	2,544	23M	40B
1398/03/25	1,650	1,599	1,786	1,740	7.14	3,566	39M	67B
1398/03/22	1,525	1,511	1,652	1,624	8.12	1,903	22M	36B
1398/03/21	1,470	1,460	1,533	1,502	(0.13)	1,143	12M	19B
1398/03/20	1,528	1,475	1,543	1,504	0.0	829	7M	10B
1398/03/19	1,458	1,450	1,525	1,504	5.54	1,072	11M	17B
1398/03/18	1,495	1,410	1,495	1,425	(3.32)	1,502	14M	19B
1398/03/13	1,493	1,450	1,516	1,474	(1.47)	1,556	14M	20B
1398/03/12	1,511	1,480	1,554	1,496	(0.93)	1,369	15M	22B
1398/03/11	1,520	1,480	1,543	1,510	(1.05)	765	8M	12B
1398/03/08	1,568	1,500	1,568	1,526	(2.74)	1,090	9M	14B
1398/03/07	1,569	1,547	1,600	1,569	2.08	1,050	9M	14B
1398/03/05	1,530	1,472	1,560	1,537	4.91	1,115	10M	15B
1398/03/04	1,499	1,447	1,499	1,465	(0.81)	567	5M	7B
1398/03/01	1,485	1,466	1,519	1,477	(2.06)	1,052	8M	12B
1398/02/31	1,481	1,481	1,549	1,508	1.55	971	6M	9B
1398/02/30	1,501	1,460	1,528	1,485	(2.24)	727	7M	10B
1398/02/29	1,550	1,500	1,553	1,519	(0.39)	1,064	10M	15B
1398/02/28	1,511	1,511	1,549	1,525	1.60	980	8M	12B
1398/02/25	1,569	1,460	1,569	1,501	(2.28)	944	8M	12B
1398/02/24	1,500	1,500	1,577	1,536	2.61	1,289	13M	20B
1398/02/23	1,439	1,436	1,530	1,497	4.03	833	9M	14B
1398/02/22	1,499	1,411	1,537	1,439	(6.74)	854	7M	10B
1398/02/21	1,580	1,477	1,625	1,543	(0.39)	1,255	14M	21B
1398/02/18	1,500	1,490	1,620	1,549	2.38	1,079	11M	17B
1398/02/17	1,634	1,496	1,634	1,513	(8.97)	1,423	14M	22B
1398/02/16	1,703	1,592	1,797	1,662	(6.0)	1,950	19M	31B
1398/02/15	1,840	1,701	1,865	1,768	(2.27)	2,578	25M	44B
1398/02/14	1,736	1,736	1,845	1,809	4.33	1,910	19M	34B
1398/02/11	1,700	1,700	1,775	1,734	4.84	2,873	28M	48B
1398/02/10	1,610	1,531	1,730	1,654	4.62	3,090	35M	57B
1398/02/09	1,560	1,554	1,615	1,581	1.80	1,288	12M	19B
1398/02/08	1,530	1,511	1,570	1,553	(0.7)	834	9M	13B
1398/02/07	1,565	1,540	1,590	1,564	1.62	788	7M	11B
1398/02/04	1,502	1,502	1,580	1,539	0.79	584	5M	8B
1398/02/03	1,556	1,500	1,595	1,527	(3.84)	913	8M	12B
1398/02/02	1,640	1,545	1,670	1,588	(3.47)	1,174	10M	16B
1398/01/31	1,630	1,605	1,684	1,645	3.92	1,561	16M	26B
1398/01/28	1,595	1,542	1,630	1,583	0.96	1,595	17M	26B
1398/01/27	1,512	1,477	1,629	1,568	3.70	2,022	21M	33B
1398/01/26	1,500	1,488	1,544	1,512	2.79	1,016	9M	13B
1398/01/25	1,451	1,440	1,516	1,471	(0.88)	886	8M	12B
1398/01/24	1,520	1,461	1,520	1,484	(1.33)	872	7M	10B
1398/01/21	1,480	1,479	1,539	1,504	0.74	1,188	10M	16B
1398/01/20	1,440	1,422	1,530	1,493	1.98	1,357	12M	19B
1398/01/19	1,477	1,430	1,484	1,464	(3.81)	1,024	9M	13B
1398/01/18	1,540	1,470	1,562	1,522	1.20	1,875	16M	25B
1398/01/17	1,449	1,440	1,550	1,504	4.37	1,945	19M	29B
1398/01/11	1,470	1,400	1,490	1,441	(1.5)	868	7M	10B
1398/01/10	1,424	1,417	1,497	1,463	2.38	878	7M	11B
1398/01/07	1,406	1,405	1,450	1,429	1.49	725	5M	8B
1398/01/06	1,391	1,390	1,445	1,408	0.36	683	6M	8B
1398/01/05	1,435	1,391	1,435	1,403	(2.03)	318	2M	2B
1397/12/28	1,430	1,386	1,465	1,432	2.73	1,103	7M	10B
1397/12/27	1,341	1,328	1,440	1,394	3.49	544	5M	7B
1397/12/26	1,367	1,336	1,367	1,347	(0.52)	392	3M	4B
1397/12/25	1,341	1,330	1,390	1,354	1.73	581	4M	6B
1397/12/22	1,340	1,320	1,355	1,331	(0.52)	527	3M	4B
1397/12/21	1,323	1,318	1,360	1,338	0.30	551	3M	4B
1397/12/20	1,333	1,319	1,355	1,334	(0.6)	488	4M	6B
1397/12/19	1,322	1,322	1,360	1,342	(0.45)	519	4M	5B
1397/12/18	1,340	1,337	1,366	1,348	1.05	295	3M	4B
1397/12/15	1,360	1,326	1,360	1,334	(1.84)	420	3M	4B
1397/12/14	1,380	1,346	1,395	1,359	(1.24)	407	5M	7B
1397/12/13	1,372	1,351	1,398	1,376	0.81	480	5M	6B
1397/12/12	1,398	1,340	1,398	1,365	(2.08)	637	5M	7B
1397/12/11	1,387	1,360	1,419	1,394	2.05	640	5M	7B
1397/12/08	1,341	1,330	1,399	1,366	1.79	773	6M	8B
1397/12/07	1,326	1,310	1,378	1,342	0.75	569	4M	6B
1397/12/06	1,328	1,302	1,362	1,332	1.60	597	4M	6B
1397/12/05	1,312	1,301	1,343	1,311	(0.53)	536	3M	4B
1397/12/04	1,340	1,308	1,351	1,318	(0.45)	634	5M	6B
1397/12/01	1,320	1,314	1,341	1,324	0.46	459	3M	4B
1397/11/30	1,350	1,310	1,350	1,318	(1.05)	425	4M	5B
1397/11/29	1,310	1,307	1,350	1,332	0.45	450	3M	5B
1397/11/28	1,340	1,301	1,375	1,326	(1.78)	482	3M	4B
1397/11/27	1,339	1,326	1,397	1,350	0.82	580	4M	5B
1397/11/24	1,360	1,315	1,360	1,339	(1.62)	680	5M	6B
1397/11/23	1,356	1,350	1,408	1,361	(1.31)	509	3M	4B
1397/11/21	1,382	1,352	1,430	1,379	(1.5)	477	3M	5B
1397/11/17	1,410	1,382	1,429	1,400	(2.1)	501	4M	6B
1397/11/16	1,367	1,367	1,470	1,430	0.70	817	6M	9B
1397/11/15	1,431	1,389	1,480	1,420	(0.77)	728	6M	9B
1397/11/14	1,499	1,361	1,499	1,431	(5.11)	757	6M	8B
1397/11/13	1,568	1,480	1,568	1,508	(4.44)	923	7M	11B
1397/11/10	1,558	1,549	1,630	1,578	1.48	1,677	17M	27B
1397/11/09	1,529	1,482	1,606	1,555	2.10	2,124	21M	32B
1397/11/08	1,530	1,485	1,576	1,523	1.40	1,442	14M	21B
1397/11/07	1,444	1,420	1,550	1,502	3.59	1,831	17M	26B
1397/11/06	1,421	1,418	1,475	1,450	(0.14)	608	5M	8B
1397/11/03	1,431	1,420	1,478	1,452	1.33	588	3M	5B
1397/11/02	1,450	1,410	1,479	1,433	0.49	890	8M	12B
1397/11/01	1,471	1,359	1,478	1,426	(5.5)	1,049	9M	13B
1397/10/30	1,490	1,471	1,541	1,509	3.36	1,186	10M	14B
1397/10/29	1,460	1,430	1,480	1,460	(0.07)	695	6M	8B
1397/10/26	1,477	1,420	1,512	1,461	1.39	1,371	12M	18B
1397/10/25	1,454	1,400	1,475	1,441	(1.71)	1,099	8M	12B
1397/10/24	1,498	1,441	1,500	1,466	(0.54)	856	6M	8B
1397/10/23	1,519	1,421	1,528	1,474	(1.07)	1,775	14M	21B
1397/10/22	1,468	1,443	1,543	1,490	4.93	3,467	30M	45B
1397/10/19	1,340	1,323	1,459	1,420	7.01	2,710	31M	44B
1397/10/18	1,332	1,320	1,346	1,327	0.0	330	3M	4B
1397/10/17	1,331	1,321	1,344	1,327	0.0	392	4M	5B
1397/10/16	1,360	1,320	1,360	1,327	(1.26)	315	3M	4B
1397/10/15	1,335	1,330	1,364	1,344	(0.3)	251	3M	4B
1397/10/12	1,395	1,326	1,395	1,348	(0.96)	421	4M	5B
1397/10/11	1,348	1,313	1,394	1,361	2.87	877	7M	10B
1397/10/10	1,340	1,304	1,349	1,323	(0.75)	379	3M	3B
1397/10/09	1,362	1,312	1,372	1,333	(0.82)	331	2M	2B
1397/10/08	1,302	1,302	1,375	1,344	1.74	514	4M	6B
1397/10/05	1,329	1,300	1,349	1,321	1.62	432	3M	4B
1397/10/04	1,300	1,281	1,320	1,300	(0.99)	377	2M	3B
1397/10/03	1,320	1,300	1,335	1,313	(1.2)	267	2M	3B
1397/10/02	1,288	1,288	1,380	1,329	2.39	392	3M	3B
1397/10/01	1,332	1,281	1,332	1,298	0.93	225	2M	2B
1397/09/28	1,338	1,270	1,338	1,286	(3.09)	343	2M	3B
1397/09/27	1,319	1,283	1,370	1,327	2.71	607	6M	7B
1397/09/26	1,321	1,250	1,350	1,292	(4.65)	544	5M	6B
1397/09/25	1,360	1,302	1,388	1,355	(0.37)	476	5M	7B
1397/09/24	1,350	1,342	1,380	1,360	(0.73)	261	2M	3B
1397/09/21	1,380	1,350	1,395	1,370	(1.44)	442	3M	4B
1397/09/19	1,380	1,310	1,430	1,390	0.80	635	6M	8B
1397/09/18	1,420	1,345	1,420	1,379	(3.43)	546	5M	6B
1397/09/17	1,410	1,385	1,478	1,428	3.10	911	10M	15B
1397/09/14	1,340	1,314	1,429	1,385	5.48	849	9M	12B
1397/09/13	1,330	1,271	1,347	1,313	0.46	414	4M	5B
1397/09/12	1,300	1,290	1,333	1,307	1.32	456	4M	5B
1397/09/11	1,280	1,271	1,327	1,290	0.70	301	3M	4B
1397/09/10	1,350	1,233	1,350	1,281	(4.12)	509	6M	8B
1397/09/07	1,375	1,328	1,375	1,336	(1.62)	222	2M	2B
1397/09/06	1,349	1,340	1,399	1,358	2.57	273	2M	3B
1397/09/05	1,363	1,315	1,392	1,324	(3.71)	346	3M	3B
1397/09/03	1,430	1,345	1,430	1,375	(2.14)	343	2M	3B
1397/08/30	1,390	1,367	1,430	1,405	1.01	335	3M	4B
1397/08/29	1,440	1,340	1,440	1,391	0.0	235	1M	2B
1397/08/28	1,370	1,370	1,450	1,391	1.16	207	2M	2B
1397/08/27	1,478	1,331	1,478	1,375	(3.44)	378	3M	4B
1397/08/26	1,433	1,405	1,460	1,424	(0.35)	414	2M	3B
1397/08/23	1,478	1,401	1,478	1,429	(2.92)	211	2M	3B
1397/08/22	1,490	1,430	1,513	1,472	(0.74)	298	2M	3B
1397/08/21	1,440	1,440	1,497	1,483	4.88	520	6M	9B
1397/08/20	1,448	1,396	1,448	1,414	(1.05)	347	3M	4B
1397/08/19	1,468	1,408	1,468	1,429	(1.85)	241	2M	2B
1397/08/15	1,463	1,409	1,521	1,456	(2.15)	483	4M	6B
1397/08/14	1,474	1,423	1,520	1,488	3.98	260	2M	3B
1397/08/13	1,520	1,400	1,520	1,431	(6.16)	416	3M	4B
1397/08/12	1,470	1,411	1,580	1,525	1.53	442	4M	6B
1397/08/09	1,579	1,460	1,580	1,502	(1.7)	739	6M	9B
1397/08/07	1,477	1,477	1,549	1,528	6.33	1,294	13M	20B
1397/08/06	1,380	1,380	1,462	1,437	6.60	622	7M	9B
1397/08/05	1,360	1,301	1,370	1,348	4.09	363	3M	4B
1397/08/02	1,350	1,270	1,350	1,295	(4.0)	523	5M	6B
1397/08/01	1,400	1,264	1,455	1,349	(8.04)	260	3M	4B
1397/07/24	1,580	1,401	1,614	1,487	(1.59)	1,500	15M	23B
1397/07/23	1,489	1,450	1,519	1,511	9.41	372	4M	7B
1397/07/22	1,320	1,252	1,440	1,381	4.31	753	6M	8B
1397/07/21	1,413	1,282	1,460	1,324	(7.02)	1,040	12M	16B
1397/07/18	1,618	1,413	1,618	1,424	(9.3)	891	10M	15B
1397/07/17	1,510	1,470	1,630	1,570	4.11	1,028	13M	21B
1397/07/16	1,508	1,508	1,508	1,508	(9.97)	93	1M	2B
1397/07/15	1,648	1,601	1,777	1,675	(5.79)	746	10M	17B
1397/07/14	1,920	1,648	1,990	1,778	(2.89)	1,331	16M	29B
1397/07/11	1,831	1,831	1,831	1,831	(9.98)	366	5M	9B
1397/07/10	2,170	1,989	2,171	2,034	(7.96)	245	3M	5B
1397/07/09	2,055	2,055	2,260	2,210	(3.2)	1,157	12M	27B
1397/07/07	2,288	2,210	2,288	2,283	9.39	203	3M	6B
1397/07/04	2,087	2,060	2,087	2,087	9.96	1,938	30M	62B
1397/07/03	1,851	1,801	1,998	1,898	3.94	2,646	34M	64B
1397/07/02	1,793	1,750	1,899	1,826	(0.05)	1,086	15M	27B
1397/07/01	1,859	1,762	1,865	1,827	5.24	1,003	14M	26B
1397/06/31	1,661	1,656	1,817	1,736	4.89	1,481	19M	33B
1397/06/27	1,698	1,620	1,698	1,655	(0.42)	359	3M	6B
1397/06/26	1,676	1,569	1,700	1,662	6.06	581	7M	11B
1397/06/25	1,630	1,510	1,635	1,567	(6.45)	459	4M	7B
1397/06/24	1,636	1,561	1,745	1,675	2.51	809	9M	16B
1397/06/21	1,527	1,521	1,679	1,634	7.01	1,322	24M	39B
1397/06/20	1,531	1,500	1,571	1,527	(1.8)	340	3M	4B
1397/06/19	1,560	1,520	1,594	1,555	0.91	412	4M	7B
1397/06/18	1,600	1,500	1,604	1,541	3.70	770	8M	12B
1397/06/17	1,420	1,420	1,548	1,486	5.54	266	2M	3B
1397/06/14	1,367	1,365	1,430	1,408	4.22	400	4M	6B
1397/06/13	1,360	1,323	1,362	1,351	0.60	188	4M	5B
1397/06/12	1,337	1,321	1,369	1,343	2.13	85	492K	661M
1397/06/11	1,379	1,251	1,379	1,315	(2.59)	78	663K	871M
1397/06/10	1,344	1,312	1,378	1,350	1.12	186	2M	3B
1397/06/07	1,330	1,321	1,345	1,335	0.75	73	366K	489M
1397/06/06	1,369	1,311	1,369	1,325	(1.92)	89	648K	858M
1397/06/05	1,350	1,320	1,369	1,351	2.35	138	1M	2B
1397/06/04	1,299	1,275	1,340	1,320	2.40	287	3M	4B
1397/06/03	1,268	1,265	1,298	1,289	3.37	151	863K	1B
1397/05/30	1,281	1,224	1,281	1,247	(0.87)	101	669K	835M
1397/05/29	1,260	1,245	1,287	1,258	0.16	145	1M	2B
1397/05/28	1,280	1,243	1,280	1,256	(0.48)	85	474K	596M
1397/05/27	1,234	1,234	1,290	1,262	2.69	83	519K	655M
1397/05/24	1,244	1,209	1,259	1,229	1.82	34	151K	185M
1397/05/23	1,211	1,204	1,225	1,207	(0.49)	39	223K	270M
1397/05/22	1,245	1,206	1,245	1,213	(0.25)	53	261K	317M
1397/05/21	1,230	1,208	1,266	1,216	(1.3)	58	294K	358M
1397/05/20	1,280	1,220	1,289	1,232	0.16	72	463K	571M
1397/05/17	1,300	1,206	1,300	1,230	(3.61)	56	346K	425M
1397/05/16	1,241	1,200	1,347	1,276	1.11	171	2M	3B
1397/05/15	1,261	1,232	1,329	1,262	(7.68)	100	673K	850M
1397/05/14	1,429	1,253	1,429	1,367	0.66	204	2M	3B
1397/05/13	1,352	1,350	1,391	1,358	0.67	252	2M	3B
1397/05/10	1,410	1,252	1,410	1,349	4.74	178	2M	2B
1397/05/09	1,190	1,160	1,316	1,288	7.60	284	2M	3B
1397/05/08	1,210	1,162	1,210	1,197	(0.75)	83	599K	717M
1397/05/07	1,250	1,200	1,250	1,206	(1.79)	86	582K	702M
1397/05/06	1,275	1,205	1,275	1,228	(0.41)	40	266K	327M
1397/05/03	1,250	1,202	1,250	1,233	1.15	87	559K	690M
1397/05/02	1,205	1,191	1,249	1,219	1.16	110	823K	1B
1397/05/01	1,257	1,200	1,257	1,205	(1.95)	58	518K	625M
1397/04/31	1,278	1,201	1,278	1,229	1.24	64	491K	603M
1397/04/30	1,198	1,188	1,235	1,214	3.14	120	781K	947M
1397/04/27	1,203	1,170	1,195	1,177	(0.76)	38	276K	324M
1397/04/26	1,181	1,175	1,199	1,186	(0.84)	86	461K	547M
1397/04/25	1,213	1,170	1,225	1,196	0.84	81	447K	534M
1397/04/24	1,258	1,179	1,258	1,186	(4.2)	97	760K	901M
1397/04/23	1,247	1,216	1,276	1,238	1.81	102	506K	627M
1397/04/20	1,255	1,160	1,279	1,216	(3.11)	194	1M	2B
1397/04/19	1,270	1,236	1,277	1,255	(4.56)	97	644K	809M
1397/04/17	1,356	1,260	1,356	1,315	(0.75)	206	2M	3B
1397/04/16	1,340	1,300	1,370	1,325	0.68	127	838K	1B
1397/04/13	1,348	1,301	1,350	1,316	(2.45)	84	260K	342M
1397/04/12	1,355	1,319	1,369	1,349	0.22	101	1M	1B
1397/04/11	1,362	1,320	1,368	1,346	(1.61)	151	1M	2B
1397/04/10	1,379	1,330	1,379	1,368	0.44	61	783K	1B
1397/04/09	1,370	1,333	1,380	1,362	(0.29)	117	1M	1B
1397/04/06	1,370	1,350	1,388	1,366	0.22	104	1M	1B
1397/04/05	1,351	1,337	1,380	1,363	(0.73)	158	1M	2B
1397/04/04	1,395	1,348	1,397	1,373	0.0	283	3M	3B
1397/04/03	1,400	1,360	1,400	1,373	(1.08)	297	3M	4B
1397/04/02	1,373	1,360	1,433	1,388	(0.93)	233	2M	3B
1397/03/30	1,400	1,379	1,415	1,401	0.72	156	2M	2B
1397/03/29	1,390	1,367	1,440	1,391	(1.35)	212	2M	3B
1397/03/28	1,485	1,390	1,487	1,410	(3.82)	167	1M	2B
1397/03/27	1,430	1,429	1,495	1,466	4.42	369	5M	8B
1397/03/23	1,408	1,388	1,420	1,404	0.65	251	2M	3B
1397/03/22	1,370	1,363	1,421	1,395	1.90	290	3M	5B
1397/03/21	1,379	1,322	1,382	1,369	(1.23)	205	2M	3B
1397/03/20	1,357	1,350	1,398	1,386	0.73	108	2M	2B
1397/03/19	1,399	1,350	1,399	1,376	(1.57)	117	2M	2B
1397/03/13	1,399	1,367	1,407	1,398	0.94	103	732K	1B
1397/03/12	1,409	1,342	1,416	1,385	(1.0)	111	889K	1B
1397/03/09	1,410	1,369	1,410	1,399	0.29	90	777K	1B
1397/03/08	1,425	1,388	1,425	1,395	(2.11)	54	276K	385M
1397/03/07	1,440	1,388	1,440	1,425	0.49	121	910K	1B
1397/03/06	1,353	1,350	1,440	1,418	3.05	220	970K	1B
1397/03/05	1,391	1,360	1,423	1,376	(1.78)	156	874K	1B
1397/03/02	1,417	1,384	1,439	1,401	0.14	72	405K	567M
1397/03/01	1,446	1,378	1,446	1,399	(0.85)	68	397K	556M
1397/02/31	1,452	1,394	1,452	1,411	(0.63)	76	525K	741M
1397/02/30	1,412	1,401	1,456	1,420	(1.53)	66	360K	511M
1397/02/29	1,441	1,400	1,482	1,442	2.20	99	711K	1B
1397/02/26	1,420	1,400	1,450	1,411	(2.56)	88	273K	385M
1397/02/25	1,434	1,421	1,510	1,448	(1.56)	114	690K	998M
1397/02/24	1,480	1,440	1,519	1,471	(2.58)	166	998K	1B
1397/02/23	1,510	1,463	1,583	1,510	1.62	183	1M	2B
1397/02/22	1,439	1,439	1,508	1,486	5.54	135	956K	1B
1397/02/19	1,401	1,378	1,438	1,408	(1.26)	42	197K	277M
1397/02/18	1,380	1,380	1,469	1,426	3.56	145	836K	1B
1397/02/17	1,327	1,327	1,432	1,377	(2.34)	144	975K	1B
1397/02/16	1,500	1,382	1,510	1,410	(8.14)	156	991K	1B
1397/02/15	1,638	1,500	1,638	1,535	(4.54)	55	442K	678M
1397/02/11	1,523	1,523	1,637	1,608	2.62	128	564K	907M
1397/02/10	1,518	1,435	1,622	1,567	4.47	295	2M	3B
1397/02/09	1,534	1,471	1,580	1,500	(8.2)	219	1M	2B
1397/02/08	1,645	1,611	1,700	1,634	(8.66)	56	589K	962M
1397/02/05	1,895	1,594	1,947	1,789	1.02	882	9M	16B
1397/02/04	1,771	1,670	1,771	1,771	10.00	55	599K	1B
1397/02/03	1,455	1,452	1,654	1,610	7.05	217	2M	4B
1397/02/02	1,485	1,400	1,606	1,504	3.01	606	9M	13B
1397/02/01	1,448	1,420	1,489	1,460	3.03	64	386K	563M
1397/01/29	1,356	1,350	1,449	1,417	3.36	41	188K	266M
1397/01/28	1,434	1,321	1,449	1,371	(3.25)	59	320K	439M
1397/01/27	1,380	1,380	1,460	1,417	(0.7)	62	371K	525M
1397/01/26	1,417	1,329	1,489	1,427	0.42	81	262K	373M
1397/01/22	1,516	1,375	1,601	1,421	(6.14)	78	589K	837M
1397/01/21	1,514	1,500	1,516	1,514	9.79	79	377K	571M
1397/01/20	1,540	1,350	1,540	1,379	(6.38)	37	103K	142M
1397/01/19	1,495	1,421	1,639	1,473	(5.82)	86	458K	675M
1397/01/18	1,643	1,495	1,643	1,564	(5.78)	84	435K	680M
1397/01/15	1,756	1,630	1,756	1,660	(4.87)	61	414K	687M
1397/01/14	1,761	1,660	1,761	1,745	1.39	29	125K	219M
1397/01/08	1,700	1,700	1,750	1,721	2.68	83	387K	666M
1397/01/07	1,688	1,545	1,694	1,676	3.65	85	430K	720M
1397/01/06	1,694	1,600	1,696	1,617	(1.76)	55	238K	385M
1397/01/05	1,612	1,586	1,761	1,646	(2.37)	60	363K	598M
1396/12/28	1,591	1,591	1,750	1,686	1.69	78	313K	528M
1396/12/27	1,758	1,653	1,758	1,658	(9.69)	109	639K	1B
1396/12/26	1,810	1,700	1,922	1,836	4.50	251	1M	2B
1396/12/23	1,675	1,616	1,765	1,757	9.47	189	2M	3B
1396/12/22	1,615	1,614	1,695	1,605	4.83	62	572K	945M
1396/12/14	5,300	5,297	5,770	5,597	5.52	252	675K	4B
1396/12/13	5,377	5,120	5,760	5,304	5.62	131	573K	3B
1396/12/12	4,870	4,870	5,039	5,022	9.63	68	278K	1B
1396/12/09	4,306	4,305	4,798	4,581	5.02	194	2M	8B
1396/12/08	4,399	4,350	4,400	4,362	1.07	9	19K	81M
1396/12/07	4,285	4,285	4,356	4,316	(0.48)	17	24K	105M
1396/12/06	4,350	4,270	4,420	4,337	0.74	21	40K	173M
1396/12/05	4,200	4,130	4,364	4,305	3.19	66	131K	564M
1396/12/02	4,429	4,151	4,429	4,172	(0.6)	44	107K	447M
1396/11/30	4,152	4,150	4,390	4,197	(1.22)	32	95K	399M
1396/11/29	4,300	4,190	4,300	4,249	(2.37)	29	58K	245M
1396/11/28	4,500	4,330	4,628	4,352	(1.05)	38	123K	536M
1396/11/25	4,456	4,200	4,699	4,398	(5.74)	80	214K	943M
1396/11/24	4,402	4,402	4,850	4,666	3.57	91	317K	1B
1396/11/23	4,142	4,101	4,690	4,505	5.65	126	645K	3B
1396/11/21	4,462	4,110	4,462	4,264	(5.75)	49	126K	539M
1396/11/18	4,563	4,500	4,698	4,524	(1.52)	44	84K	378M
1396/11/17	4,630	4,512	4,760	4,594	(2.13)	62	91K	417M
1396/11/16	4,655	4,613	4,798	4,694	1.76	31	57K	270M
1396/11/15	4,585	4,565	4,787	4,613	(1.73)	57	109K	501M
1396/11/14	4,846	4,577	4,846	4,694	0.97	42	69K	324M
1396/11/11	4,890	4,613	4,890	4,649	(5.08)	21	26K	120M
1396/11/10	4,735	4,735	5,007	4,898	7.29	115	306K	1B
1396/11/09	4,631	4,200	4,863	4,565	3.26	309	2M	8B
1396/11/08	4,639	4,401	4,639	4,421	(0.43)	8	16K	69M
1396/11/07	4,502	4,404	4,700	4,440	(9.26)	79	368K	2B
1396/11/04	4,700	4,500	5,119	4,893	5.11	125	440K	2B
1396/11/03	4,420	4,409	4,750	4,655	(1.96)	65	174K	810M
1396/11/02	4,849	4,610	4,860	4,748	(0.52)	17	39K	186M
1396/11/01	4,850	4,730	4,850	4,773	0.65	73	213K	1B
1396/10/30	4,923	4,626	4,988	4,742	0.47	49	137K	652M
1396/10/27	4,569	4,560	4,770	4,720	8.83	92	356K	2B
1396/10/26	4,301	4,301	4,538	4,337	(3.13)	47	91K	393M
1396/10/25	4,589	4,313	4,589	4,477	(0.67)	29	53K	239M
1396/10/24	4,555	4,410	4,687	4,507	(3.76)	35	86K	387M
1396/10/23	4,800	4,604	5,093	4,683	(2.42)	62	232K	1B
1396/10/20	4,482	4,482	4,912	4,799	7.22	184	438K	2B
1396/10/19	4,490	4,400	4,490	4,476	9.65	104	389K	2B
1396/10/18	4,083	3,900	4,083	4,082	9.97	70	181K	741M
1396/10/17	3,550	3,550	3,777	3,712	8.10	30	80K	298M
1396/10/16	3,589	3,402	3,620	3,434	2.08	9	16K	56M
1396/10/13	3,550	3,280	3,589	3,364	(2.72)	24	49K	166M
1396/10/12	3,987	3,394	3,987	3,458	(8.25)	32	52K	179M
1396/10/11	3,599	3,599	3,804	3,769	8.96	22	32K	122M
1396/10/10	3,715	3,378	3,715	3,459	(7.83)	39	61K	211M
1396/10/09	3,899	3,723	3,899	3,753	0.11	5	10K	39M
1396/10/06	4,100	3,705	4,100	3,749	(1.39)	34	42K	158M
1396/10/05	4,080	3,703	4,119	3,802	(6.65)	21	45K	171M
1396/10/04	4,215	4,020	4,215	4,073	0.25	50	135K	548M
1396/10/03	4,288	4,014	4,288	4,063	1.96	68	233K	948M
1396/10/02	3,957	3,561	4,228	3,985	3.59	120	456K	2B
1396/09/29	3,405	3,405	3,861	3,847	9.60	99	514K	2B
1396/09/28	3,699	3,400	3,699	3,510	(3.94)	8	9K	32M
1396/09/27	3,659	3,649	3,659	3,654	3.84	10	44K	159M
1396/09/25	3,252	3,252	3,650	3,519	0.51	13	6K	21M
1396/09/21	3,600	3,335	3,788	3,501	(4.68)	30	94K	327M
1396/09/20	3,797	3,600	3,797	3,673	(3.27)	15	31K	115M
1396/09/19	3,797	3,797	3,797	3,797	(0.73)	3	23K	87M
1396/09/18	3,820	3,711	3,858	3,825	1.38	6	6K	23M
1396/09/14	3,666	3,666	3,820	3,773	(0.32)	11	33K	125M
1396/09/13	3,701	3,700	3,820	3,785	(0.39)	10	26K	98M
1396/09/12	3,800	3,662	3,810	3,800	0.58	10	45K	171M
1396/09/11	3,900	3,651	3,900	3,778	0.40	11	22K	83M
1396/09/08	3,838	3,650	3,899	3,763	0.24	19	19K	70M
1396/09/07	3,575	3,575	3,790	3,754	4.80	18	32K	119M
1396/09/05	3,582	3,570	3,659	3,582	(5.41)	10	9K	32M
1396/09/04	3,795	3,510	3,998	3,787	2.35	111	399K	2B
1396/09/01	3,799	3,650	3,799	3,700	0.52	4	5K	18M
1396/08/30	3,660	3,610	3,800	3,681	(0.51)	14	37K	138M
1396/08/29	3,662	3,652	3,800	3,700	0.54	9	5K	18M
1396/08/27	3,703	3,667	3,800	3,680	(4.76)	38	24K	89M
1396/08/24	3,998	3,800	3,998	3,864	(0.72)	10	18K	71M
1396/08/23	3,852	3,850	3,999	3,892	(1.54)	21	52K	204M
1396/08/22	3,987	3,840	4,000	3,953	1.33	23	72K	285M
1396/08/21	3,904	3,810	3,999	3,901	(3.51)	26	13K	52M
1396/08/20	3,999	3,999	4,080	4,043	2.33	5	16K	64M
1396/08/17	3,901	3,901	4,135	3,951	(4.73)	32	112K	441M
1396/08/16	4,150	4,139	4,150	4,147	3.70	14	58K	239M
1396/08/15	3,950	3,900	4,097	3,999	3.71	41	254K	1B
1396/08/14	3,856	3,800	4,000	3,856	(2.72)	22	24K	91M
1396/08/13	4,232	3,821	4,232	3,964	(1.81)	34	105K	414M
1396/08/10	4,049	3,955	4,208	4,037	3.83	36	48K	195M
1396/08/09	3,900	3,828	4,069	3,888	(0.08)	44	167K	648M
1396/08/08	3,929	3,700	3,929	3,891	4.57	54	75K	292M
1396/08/07	3,900	3,600	3,900	3,721	(4.37)	65	324K	1B
1396/08/06	3,600	3,600	4,398	3,891	10.04	120	331K	1B
1396/08/03	3,897	3,897	3,897	3,536	0.54	1	2K	8M
1396/07/26	3,723	3,620	3,886	3,652	0.66	35	117K	429M
1396/07/25	3,591	3,590	3,709	3,628	2.83	41	276K	1000M
1396/07/24	3,528	3,528	3,528	3,528	(0.23)	5	8K	27M
1396/07/23	3,550	3,528	3,598	3,536	(0.73)	25	87K	308M
1396/07/22	3,524	3,524	3,679	3,562	0.51	21	68K	244M
1396/07/19	3,527	3,527	3,736	3,544	(5.69)	3	12K	43M
1396/07/18	3,700	3,700	3,840	3,758	4.19	50	160K	602M
1396/07/17	3,499	3,499	3,657	3,607	8.48	14	56K	204M
1396/07/16	3,400	3,221	3,440	3,325	(3.23)	24	74K	246M
1396/07/15	3,330	3,301	3,589	3,436	(4.13)	28	105K	360M
1396/07/12	3,500	3,500	3,649	3,584	(4.3)	28	100K	358M
1396/07/11	3,751	3,703	4,087	3,745	(8.48)	60	220K	822M
1396/07/10	4,100	4,080	4,100	4,092	5.71	14	12K	48M
1396/07/05	4,010	3,609	4,250	3,871	(3.47)	60	267K	1B
1396/07/03	4,190	3,911	4,190	4,010	(2.15)	18	40K	162M
1396/07/02	4,006	4,002	4,200	4,098	(0.53)	16	9K	35M
1396/07/01	4,075	4,060	4,191	4,120	(2.85)	12	48K	199M
1396/06/29	4,200	4,200	4,247	4,241	3.14	8	18K	78M
1396/06/28	4,100	4,053	4,249	4,112	(1.56)	16	20K	84M
1396/06/27	4,100	4,050	4,354	4,177	1.43	42	143K	598M
1396/06/26	4,011	4,011	4,350	4,118	(6.13)	31	69K	284M
1396/06/25	4,487	4,250	4,488	4,387	7.52	42	40K	177M
1396/06/22	4,400	3,900	4,400	4,080	(5.29)	38	94K	382M
1396/06/21	4,310	4,300	4,311	4,308	(2.8)	35	187K	806M
1396/06/20	4,430	4,301	4,540	4,432	(0.45)	44	170K	754M
1396/06/19	4,450	4,450	4,480	4,452	2.32	15	31K	139M
1396/06/15	4,145	4,145	4,470	4,351	(0.5)	37	74K	321M
1396/06/14	4,654	4,250	4,654	4,373	(2.34)	30	99K	431M
1396/06/13	4,450	4,300	4,549	4,478	(3.82)	19	47K	210M
1396/06/12	4,649	4,450	4,790	4,656	2.87	76	414K	2B
1396/06/11	4,740	4,451	4,802	4,526	(0.13)	49	269K	1B
1396/06/08	4,285	4,285	4,565	4,532	2.86	43	147K	666M
1396/06/07	4,700	4,300	4,899	4,406	(5.0)	43	87K	382M
1396/06/06	4,999	4,599	4,999	4,638	1.29	8	3K	16M
1396/06/05	4,470	4,365	4,688	4,579	7.44	87	456K	2B
1396/06/04	4,650	4,202	4,684	4,262	(8.7)	70	103K	439M
1396/06/01	4,787	4,402	4,787	4,668	7.26	119	444K	2B
1396/05/31	4,100	4,100	4,401	4,352	8.77	41	111K	481M
1396/05/30	4,000	3,999	4,290	4,001	(5.66)	143	483K	2B
1396/05/29	4,571	4,229	4,571	4,241	(9.73)	39	96K	405M
1396/05/28	5,290	4,551	5,290	4,698	(6.77)	50	133K	623M
1396/05/25	5,300	4,750	5,450	5,039	(0.43)	87	153K	772M
1396/05/24	6,000	5,002	6,000	5,061	(8.93)	84	214K	1B
1396/05/23	5,300	5,300	5,567	5,557	9.80	57	164K	911M
1396/05/22	4,990	4,888	5,140	5,061	8.30	43	197K	996M
1396/05/21	5,374	4,611	5,374	4,673	(4.48)	23	66K	310M
1396/05/18	5,690	4,783	5,690	4,892	(7.94)	69	233K	1B
1396/05/17	5,314	5,313	5,314	5,314	10.00	59	399K	2B
1396/05/16	4,831	4,831	4,831	4,831	10.00	7	22K	108M
1396/05/15	4,392	4,392	4,392	4,392	9.99	7	16K	72M
1396/05/11	3,993	3,993	3,993	3,993	10.00	16	284K	1B
1396/05/02	3,630	3,630	3,630	3,630	10.00	3	10K	36M
1396/04/28	3,300	3,300	3,300	3,300	10.00	1	6K	21M
1396/03/16	3,000	3,000	3,000	3,000	0.0	1	252	756K
1396/02/02	3,000	3,000	3,000	3,000	0.0	1	90	270K
1396/01/26	3,000	3,000	3,000	3,000	(3.23)	1	252	756K
1396/01/21	3,100	3,100	3,100	3,100	0.0	1	50	155K
1395/12/09	3,100	3,100	3,100	3,100	0.0	1	1K	4M
1395/11/23	3,100	3,100	3,100	3,100	3.33	1	1K	3M
1395/11/17	3,000	3,000	3,000	3,000	3.45	1	1K	3M
1395/11/13	2,900	2,900	2,900	2,900	0.0	1	71	206K
1395/10/28	2,900	2,900	2,900	2,900	(0.28)	1	100	290K
1395/10/27	2,920	2,900	2,920	2,908	0.28	3	1K	3M
1395/07/11	3,000	3,000	3,000	3,000	(3.26)	1	10K	30M
1394/09/16	3,101	3,101	3,101	3,101	215.78	2	1M	3B