Name: سرمایه گذاری ملت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری ملت
وملت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,420	4,420	4,420	4,420	0.91	17	647K	3B
1405/06/28	4,380	4,380	4,380	4,380	0.92	21	310K	1B
1405/06/25	4,340	4,340	4,340	4,340	0.93	17	379K	2B
1405/06/24	4,330	4,330	4,330	4,300	0.23	12	41K	179M
1405/06/23	4,320	4,320	4,320	4,290	0.23	16	77K	332M
1405/06/22	4,310	4,310	4,310	4,280	0.23	11	44K	189M
1405/06/21	4,300	4,300	4,300	4,270	0.23	9	46K	200M
1405/06/18	4,300	4,300	4,300	4,260	0.0	7	10K	42M
1405/06/17	4,270	4,270	4,270	4,260	0.71	25	235K	1B
1405/06/16	4,260	4,260	4,260	4,230	0.24	15	86K	366M
1405/06/15	4,230	4,230	4,230	4,220	0.72	16	239K	1B
1405/06/14	4,230	4,230	4,230	4,190	0.0	7	28K	117M
1405/06/10	4,200	4,200	4,200	4,190	0.72	12	165K	694M
1405/06/09	4,160	4,160	4,160	4,160	0.97	29	231K	959M
1405/06/08	4,130	4,130	4,130	4,120	0.73	26	160K	660M
1405/06/07	4,130	4,130	4,130	4,120	0.73	26	160K	660M
1405/06/04	4,110	4,110	4,110	4,090	0.49	20	186K	766M
1405/06/03	4,100	4,100	4,100	4,070	0.25	12	62K	256M
1405/06/02	4,080	4,080	4,080	4,060	0.50	13	164K	671M
1405/06/01	4,060	4,060	4,060	4,040	0.50	12	164K	666M
1405/05/31	4,060	4,060	4,060	4,020	0.0	8	26K	104M
1405/05/28	4,060	4,060	4,060	4,060	1.00	11	48K	193M
1405/05/27	4,020	4,020	4,020	4,020	0.75	19	247K	995M
1405/05/26	4,020	4,020	4,020	4,020	0.75	10	108K	435M
1405/05/25	3,990	3,990	3,990	3,990	0.76	14	451K	2B
1405/05/24	3,990	3,990	3,990	3,990	0.76	8	85K	341M
1405/05/21	3,990	3,990	3,990	3,960	0.0	14	48K	192M
1405/05/20	3,990	3,990	3,990	3,960	0.0	14	48K	192M
1405/05/19	3,960	3,960	3,960	3,960	0.76	11	417K	2B
1405/05/18	3,950	3,950	3,950	3,930	0.26	13	92K	362M
1405/05/17	3,940	3,940	3,940	3,920	0.26	11	95K	373M
1405/05/14	3,910	3,910	3,910	3,910	0.77	12	388K	2B
1405/05/13	3,880	3,880	3,880	3,880	0.78	12	267K	1B
1405/05/12	3,880	3,880	3,880	3,880	0.78	12	267K	1B
1405/05/11	3,880	3,880	3,880	3,880	0.78	8	105K	406M
1405/05/10	3,880	3,880	3,880	3,880	0.78	2	28K	107M
1405/05/07	3,880	3,880	3,880	3,850	0.0	15	68K	263M
1405/05/06	3,860	3,860	3,860	3,850	0.52	11	222K	856M
1405/05/05	3,860	3,860	3,860	3,830	0.0	10	25K	95M
1405/05/04	3,860	3,860	3,860	3,830	0.0	3	21K	83M
1405/05/03	3,860	3,860	3,860	3,830	0.0	6	20K	77M
1405/04/31	3,830	3,830	3,830	3,830	0.79	14	1M	5B
1405/04/30	3,830	3,830	3,830	3,800	0.0	1	3K	11M
1405/04/29	3,830	3,830	3,830	3,800	0.0	3	58K	223M
1405/04/28	3,830	3,830	3,830	3,800	0.0	6	49K	188M
1405/04/27	3,830	3,830	3,830	3,800	0.0	11	110K	421M
1405/04/24	3,800	3,800	3,800	3,800	0.80	6	146K	553M
1405/04/23	3,770	3,770	3,770	3,770	0.80	9	280K	1B
1405/04/22	3,740	3,740	3,740	3,740	0.81	17	1M	4B
1405/04/21	3,740	3,740	3,740	3,740	0.81	9	87K	325M
1405/04/20	3,710	3,710	3,710	3,710	0.82	10	508K	2B
1405/04/17	3,690	3,690	3,690	3,680	0.55	13	276K	1B
1405/04/16	3,680	3,680	3,680	3,660	0.27	9	93K	343M
1405/04/15	3,670	3,670	3,670	3,650	0.27	14	125K	460M
1405/04/14	3,670	3,670	3,670	3,650	0.27	14	125K	460M
1405/04/13	3,670	3,670	3,670	3,650	0.27	14	125K	460M
1405/04/10	3,670	3,670	3,670	3,650	0.27	14	125K	460M
1405/04/09	3,670	3,670	3,670	3,640	0.0	7	16K	58M
1405/04/08	3,670	3,670	3,670	3,640	0.0	10	55K	203M
1405/04/07	3,670	3,670	3,670	3,640	0.0	8	86K	314M
1405/04/06	3,660	3,660	3,660	3,640	0.28	13	168K	614M
1405/04/03	3,655	3,655	3,655	3,630	0.30	12	274K	1B
1405/04/01	3,650	3,650	3,650	3,619	0.14	8	135K	492M
1405/03/31	3,634	3,634	3,634	3,614	0.42	16	387K	1B
1405/03/30	3,617	3,617	3,617	3,599	0.47	12	454K	2B
1405/03/27	3,582	3,582	3,582	3,582	0.99	18	788K	3B
1405/03/26	3,547	3,547	3,547	3,547	1.00	27	918K	3B
1405/03/25	3,525	3,525	3,525	3,512	0.60	4	385K	1B
1405/03/18	3,491	3,491	3,491	3,491	0.98	29	325K	1B
1405/03/17	3,457	3,457	3,457	3,457	0.99	11	420K	1B
1405/03/16	3,423	3,423	3,423	3,423	0.97	13	227K	777M
1405/03/13	3,423	3,423	3,423	3,423	0.97	16	102K	348M
1405/03/12	3,390	3,390	3,390	3,390	0.98	20	198K	670M
1405/03/11	3,390	3,390	3,390	3,390	0.98	6	34K	114M
1405/03/10	3,357	3,357	3,357	3,357	0.99	15	892K	3B
1405/03/09	3,357	3,357	3,357	3,357	0.99	14	103K	347M
1405/03/06	3,324	3,324	3,324	3,324	0.97	19	771K	3B
1405/03/05	3,324	3,324	3,324	3,324	0.97	19	771K	3B
1405/03/04	3,324	3,324	3,324	3,324	0.97	8	19K	62M
1404/12/06	3,362	3,301	3,362	3,323	(0.18)	15	335K	1B
1404/12/05	3,327	3,327	3,357	3,329	0.15	13	361K	1B
1404/12/04	3,327	3,327	3,327	3,324	0.88	28	1M	4B
1404/12/03	3,272	3,272	3,338	3,295	(0.3)	19	451K	1B
1404/12/02	3,284	3,284	3,284	3,305	(0.36)	11	431K	1B
1404/11/29	3,317	3,317	3,318	3,317	(0.99)	38	1M	4B
1404/11/28	3,339	3,335	3,401	3,350	(0.53)	40	260K	870M
1404/11/27	3,368	3,368	3,369	3,368	(1.0)	23	517K	2B
1404/11/26	3,402	3,402	3,402	3,402	(0.99)	15	278K	947M
1404/11/25	3,436	3,436	3,436	3,436	(0.98)	14	307K	1B
1404/11/21	3,470	3,470	3,470	3,470	(1.0)	8	230K	798M
1404/10/30	3,505	3,505	3,505	3,505	(0.99)	12	264K	926M
1404/10/29	3,540	3,540	3,541	3,540	(0.98)	24	979K	3B
1404/10/28	3,574	3,574	3,610	3,575	(0.97)	29	601K	2B
1404/10/24	3,610	3,610	3,610	3,610	(0.99)	31	1M	5B
1404/10/23	3,683	3,612	3,683	3,646	(0.05)	12	865K	3B
1404/10/22	3,635	3,635	3,636	3,648	(0.63)	28	780K	3B
1404/10/21	3,647	3,647	3,647	3,671	(0.33)	11	407K	1B
1404/10/20	3,664	3,664	3,665	3,683	(0.49)	19	604K	2B
1404/10/17	3,724	3,652	3,724	3,701	0.35	57	2M	7B
1404/10/16	3,700	3,635	3,700	3,688	0.66	51	2M	6B
1404/10/15	3,665	3,600	3,665	3,664	0.96	47	1M	4B
1404/10/14	3,583	3,582	3,654	3,629	0.30	31	716K	3B
1404/10/10	3,654	3,583	3,654	3,618	(0.03)	21	661K	2B
1404/10/09	3,600	3,600	3,650	3,619	(0.47)	27	508K	2B
1404/10/08	3,637	3,605	3,637	3,636	0.97	78	3M	12B
1404/10/07	3,632	3,632	3,632	3,601	0.11	24	113K	410M
1404/10/06	3,615	3,615	3,615	3,597	0.47	22	482K	2B
1404/10/03	3,584	3,569	3,584	3,580	0.87	37	825K	3B
1404/10/02	3,568	3,533	3,568	3,549	0.45	23	473K	2B
1404/10/01	3,533	3,533	3,533	3,533	0.97	49	1M	5B
1404/09/30	3,530	3,530	3,530	3,499	0.09	22	86K	303M
1404/09/29	3,499	3,499	3,499	3,496	0.89	32	828K	3B
1404/09/26	3,465	3,465	3,465	3,465	0.99	14	206K	714M
1404/09/25	3,376	3,376	3,444	3,431	0.62	30	264K	906M
1404/09/24	3,410	3,410	3,410	3,410	0.98	23	579K	2B
1404/09/23	3,377	3,377	3,377	3,377	0.99	21	109K	368M
1404/09/22	3,344	3,344	3,344	3,344	1.00	19	101K	338M
1404/09/19	3,266	3,266	3,328	3,311	0.46	13	185K	611M
1404/09/18	3,303	3,244	3,303	3,296	0.76	15	102K	337M
1404/09/17	3,255	3,255	3,300	3,271	(0.49)	12	67K	218M
1404/09/16	3,254	3,254	3,318	3,287	0.03	17	366K	1B
1404/09/15	3,250	3,250	3,313	3,286	0.15	36	859K	3B
1404/09/12	3,250	3,250	3,310	3,281	(0.03)	17	166K	545M
1404/09/11	3,312	3,248	3,312	3,282	0.06	42	2M	8B
1404/09/10	3,281	3,220	3,283	3,280	0.86	17	363K	1B
1404/09/09	3,281	3,217	3,281	3,252	0.09	13	117K	379M
1404/09/08	3,250	3,249	3,250	3,249	(0.98)	13	527K	2B
1404/09/05	3,260	3,256	3,260	3,281	(0.21)	17	177K	576M
1404/09/04	3,317	3,253	3,317	3,288	0.09	24	346K	1B
1404/09/02	3,221	3,221	3,285	3,285	0.98	18	1M	4B
1404/09/01	3,272	3,208	3,272	3,253	0.40	20	943K	3B
1404/08/28	3,225	3,214	3,278	3,240	(0.18)	14	272K	876M
1404/08/27	3,230	3,225	3,230	3,246	(0.34)	14	355K	1B
1404/08/26	3,275	3,225	3,275	3,257	0.43	19	470K	2B
1404/08/25	3,226	3,226	3,275	3,243	0.0	23	175K	568M
1404/08/24	3,227	3,226	3,230	3,243	(0.43)	11	475K	2B
1404/08/21	3,257	3,257	3,257	3,257	(0.97)	20	801K	3B
1404/08/20	3,289	3,289	3,290	3,289	(0.99)	7	131K	432M
1404/08/19	3,322	3,321	3,322	3,322	(0.95)	5	29K	98M
1404/08/18	3,354	3,353	3,356	3,354	(0.95)	22	670K	2B
1404/08/17	3,382	3,382	3,450	3,386	(0.88)	20	871K	3B
1404/08/14	3,407	3,407	3,407	3,416	(0.73)	12	567K	2B
1404/08/13	3,451	3,383	3,451	3,441	0.70	23	682K	2B
1404/08/12	3,380	3,380	3,447	3,417	0.12	25	240K	822M
1404/08/11	3,438	3,438	3,438	3,413	0.26	21	208K	716M
1404/08/10	3,404	3,339	3,404	3,404	0.98	35	1M	4B
1404/08/07	3,337	3,337	3,403	3,371	0.03	28	299K	1B
1404/08/06	3,371	3,330	3,371	3,370	0.96	26	834K	3B
1404/08/05	3,320	3,319	3,385	3,338	(0.42)	23	397K	1B
1404/08/04	3,352	3,352	3,360	3,352	(0.97)	41	1M	5B
1404/08/03	3,385	3,385	3,385	3,385	(0.99)	25	998K	3B
1404/07/30	3,419	3,419	3,419	3,419	(0.98)	5	225K	769M
1404/07/29	3,453	3,453	3,453	3,453	(0.98)	4	116K	400M
1404/07/27	3,550	3,480	3,550	3,487	(0.8)	13	206K	717M
1404/07/26	3,517	3,449	3,517	3,515	0.92	39	2M	6B
1404/07/23	3,483	3,483	3,483	3,483	(0.99)	8	112K	389M
1404/07/22	3,518	3,517	3,518	3,518	(0.96)	3	55K	193M
1404/07/21	3,563	3,493	3,563	3,552	0.68	23	444K	2B
1404/07/20	3,466	3,466	3,533	3,528	0.83	25	286K	1B
1404/07/19	3,489	3,489	3,503	3,499	(0.71)	18	445K	2B
1404/07/16	3,565	3,495	3,565	3,524	(0.17)	8	275K	963M
1404/07/15	3,513	3,513	3,536	3,530	(0.51)	26	758K	3B
1404/07/14	3,519	3,519	3,580	3,548	(0.17)	21	365K	1B
1404/07/13	3,542	3,542	3,543	3,554	(0.64)	22	931K	3B
1404/07/12	3,529	3,529	3,599	3,577	0.36	25	878K	3B
1404/07/09	3,534	3,534	3,534	3,564	(0.14)	11	214K	757M
1404/07/08	3,599	3,599	3,599	3,569	0.0	1	15K	54M
1404/07/07	3,549	3,549	3,552	3,569	(0.42)	20	623K	2B
1404/07/06	3,604	3,541	3,611	3,584	0.22	25	702K	3B
1404/07/05	3,600	3,542	3,600	3,576	(0.03)	20	107K	381M
1404/07/01	3,554	3,554	3,554	3,577	(0.33)	8	464K	2B
1404/06/31	3,574	3,574	3,574	3,589	(0.58)	18	792K	3B
1404/06/30	3,604	3,604	3,604	3,610	(0.82)	10	1M	4B
1404/06/25	3,679	3,609	3,679	3,640	(0.14)	16	277K	1B
1404/06/24	3,619	3,619	3,619	3,645	(0.27)	3	368K	1B
1404/06/23	3,620	3,620	3,620	3,655	(0.03)	2	48K	172M
1404/06/18	3,626	3,625	3,626	3,656	(0.14)	7	203K	735M
1404/06/17	3,626	3,626	3,640	3,661	(0.03)	4	62K	225M
1404/06/12	3,691	3,619	3,691	3,662	0.19	16	545K	2B
1404/06/11	3,654	3,654	3,700	3,655	(1.96)	22	517K	2B
1404/06/01	3,764	3,764	3,764	3,728	0.0	1	15K	55M
1404/05/27	3,699	3,699	3,699	3,728	(0.21)	41	302K	1B
1404/05/26	3,702	3,702	3,776	3,736	(0.08)	25	779K	3B
1404/05/25	3,701	3,701	3,775	3,739	0.03	6	71K	265M
1404/05/22	3,701	3,701	3,701	3,738	0.0	1	201	744K
1404/05/19	3,765	3,691	3,765	3,738	0.27	15	422K	2B
1404/05/18	3,696	3,696	3,770	3,728	(0.13)	27	428K	2B
1404/05/15	3,707	3,707	3,708	3,733	(0.29)	31	402K	1B
1404/05/14	3,724	3,723	3,724	3,744	(0.43)	23	575K	2B
1404/05/13	3,724	3,724	3,724	3,760	(0.03)	1	27K	100M
1404/05/08	3,688	3,688	3,688	3,761	(0.05)	1	28K	103M
1404/05/06	3,727	3,727	3,727	3,763	(0.03)	8	27K	100M
1404/05/01	3,731	3,731	3,731	3,764	(0.11)	8	128K	477M
1404/04/31	3,721	3,721	3,721	3,768	(0.74)	27	484K	2B
1404/04/29	3,759	3,759	3,759	3,796	0.0	4	15K	56M
1404/04/28	3,759	3,759	3,759	3,796	0.0	1	14K	53M
1404/04/25	3,765	3,765	3,765	3,796	(0.18)	15	237K	892M
1404/04/23	3,771	3,771	3,771	3,803	(0.16)	10	205K	773M
1404/04/22	3,772	3,772	3,772	3,809	(0.03)	1	26K	100M
1404/04/21	3,840	3,840	3,840	3,810	0.0	1	15K	58M
1404/04/18	3,772	3,772	3,772	3,810	0.0	2	14K	51M
1404/04/16	3,847	3,810	3,847	3,810	0.0	5	63K	241M
1404/04/11	3,810	3,810	3,812	3,810	(0.99)	33	1M	6B
1404/04/10	3,810	3,810	3,810	3,848	0.0	1	13K	50M
1404/04/09	3,812	3,812	3,812	3,848	(0.05)	3	64K	242M
1404/04/08	3,813	3,813	3,813	3,850	(0.03)	1	20K	76M
1404/03/21	3,822	3,822	3,825	3,851	(0.23)	24	315K	1B
1404/03/20	3,823	3,823	3,835	3,860	(0.03)	2	30K	115M
1404/03/19	3,891	3,854	3,891	3,861	0.21	11	296K	1B
1404/03/18	3,820	3,820	3,896	3,853	(0.13)	24	278K	1B
1404/03/17	3,822	3,822	3,822	3,858	(0.05)	6	64K	246M
1404/03/13	3,831	3,831	3,859	3,860	(0.03)	10	75K	289M
1404/03/12	3,850	3,831	3,850	3,861	(0.21)	21	287K	1B
1404/03/11	3,910	3,835	3,910	3,869	(0.08)	21	300K	1B
1404/03/10	3,868	3,838	3,868	3,872	(0.1)	15	166K	639M
1404/03/07	3,908	3,871	3,908	3,876	0.16	21	214K	838M
1404/03/06	3,874	3,868	3,874	3,870	(0.95)	36	2M	6B
1404/03/05	3,887	3,874	3,888	3,907	(0.15)	17	208K	806M
1404/03/04	3,887	3,887	3,965	3,913	(0.33)	32	2M	8B
1404/03/03	3,910	3,910	3,950	3,926	0.38	21	586K	2B
1404/02/31	3,881	3,881	3,900	3,911	(0.23)	18	295K	1B
1404/02/30	3,888	3,888	3,924	3,920	(0.18)	22	243K	944M
1404/02/29	3,988	3,910	3,988	3,927	(0.56)	39	791K	3B
1404/02/28	3,953	3,941	3,970	3,949	0.46	46	857K	3B
1404/02/27	3,900	3,900	3,941	3,931	0.74	30	1M	4B
1404/02/24	3,912	3,864	3,912	3,902	0.72	78	1M	4B
1404/02/23	3,855	3,855	3,920	3,874	(0.21)	43	1M	4B
1404/02/22	3,931	3,855	3,931	3,882	(0.28)	60	2M	9B
1404/02/21	3,881	3,880	3,890	3,893	(0.66)	25	881K	3B
1404/02/20	3,962	3,884	3,962	3,919	(0.1)	21	577K	2B
1404/02/16	3,935	3,935	3,935	3,923	0.67	40	879K	3B
1404/02/15	3,920	3,920	3,920	3,897	0.39	15	525K	2B
1404/02/14	3,911	3,911	3,911	3,882	0.23	28	314K	1B
1404/02/13	3,838	3,836	3,912	3,873	(0.03)	43	960K	4B
1404/02/10	3,899	3,899	3,899	3,874	0.34	27	468K	2B
1404/02/09	3,892	3,892	3,892	3,861	0.18	17	230K	896M
1404/02/08	3,865	3,789	3,865	3,854	0.71	43	1M	4B
1404/02/07	3,834	3,760	3,834	3,827	0.79	54	1M	4B
1404/02/06	3,823	3,823	3,823	3,797	0.29	8	382K	1B
1404/01/26	3,833	3,800	3,833	3,833	0.97	95	3M	10B
1404/01/25	3,828	3,828	3,828	3,796	0.13	13	184K	704M
1404/01/18	3,757	3,757	3,757	3,791	(0.08)	4	116K	435M
1404/01/17	3,764	3,764	3,764	3,794	(0.21)	9	268K	1B
1404/01/16	3,845	3,769	3,845	3,802	(0.13)	31	510K	2B
1404/01/10	3,773	3,773	3,773	3,807	(0.1)	10	129K	487M
1404/01/09	3,782	3,782	3,800	3,811	(0.24)	26	353K	1B
1404/01/06	3,789	3,789	3,789	3,820	(0.18)	22	250K	947M
1404/01/05	3,877	3,801	3,877	3,827	(0.31)	40	730K	3B
1403/12/28	3,803	3,803	3,803	3,839	(0.05)	6	58K	222M
1403/12/25	3,840	3,840	3,900	3,841	(0.95)	134	4M	16B
1403/12/22	3,841	3,841	3,841	3,878	(0.03)	2	45K	172M
1403/12/20	3,843	3,843	3,843	3,879	(0.05)	3	76K	292M
1403/12/19	3,880	3,880	3,880	3,881	(0.97)	34	1M	5B
1403/12/18	3,913	3,913	3,913	3,919	(0.84)	14	1M	4B
1403/12/15	3,948	3,948	3,948	3,952	(0.88)	12	1M	4B
1403/12/14	3,954	3,954	3,954	3,987	(0.15)	1	200K	791M
1403/12/13	3,959	3,959	3,959	3,993	(0.13)	4	153K	604M
1403/12/12	3,992	3,992	3,992	3,998	(0.84)	14	1M	4B
1403/12/11	3,994	3,994	3,994	4,032	(0.05)	2	48K	192M
1403/12/08	4,015	4,015	4,015	4,034	(0.52)	7	626K	3B
1403/12/07	4,031	4,031	4,031	4,055	(0.39)	7	488K	2B
1403/12/06	4,071	4,071	4,071	4,071	(1.0)	17	1M	6B
1403/12/05	4,072	4,072	4,072	4,112	(0.02)	3	42K	172M
1403/12/04	4,074	4,074	4,074	4,113	(0.05)	3	52K	212M
1403/12/01	4,075	4,075	4,075	4,115	(0.02)	2	33K	135M
1403/11/30	4,088	4,088	4,088	4,116	(0.31)	6	396K	2B
1403/11/29	4,094	4,094	4,094	4,129	(0.15)	5	182K	746M
1403/11/28	4,097	4,097	4,097	4,135	(0.07)	2	75K	307M
1403/11/27	4,097	4,097	4,097	4,138	0.0	1	12K	50M
1403/11/23	4,098	4,098	4,098	4,138	(0.02)	2	44K	179M
1403/11/21	4,102	4,102	4,102	4,139	(0.1)	6	120K	494M
1403/11/17	4,143	4,143	4,160	4,143	(0.98)	89	4M	16B
1403/11/16	4,181	4,181	4,181	4,184	(0.92)	14	1M	5B
1403/11/15	4,206	4,206	4,206	4,223	(0.59)	16	712K	3B
1403/11/14	4,210	4,210	4,210	4,248	(0.09)	5	108K	453M
1403/11/08	4,213	4,213	4,213	4,252	(0.07)	6	73K	307M
1403/11/07	4,227	4,227	4,227	4,255	(0.33)	12	385K	2B
1403/11/06	4,227	4,227	4,227	4,269	0.0	1	12K	51M
1403/11/03	4,269	4,252	4,400	4,269	(1.59)	111	3M	12B
1403/11/02	4,443	4,269	4,443	4,338	(0.41)	136	3M	13B
1403/11/01	4,356	4,350	4,356	4,356	1.99	120	3M	14B
1403/10/30	4,314	4,314	4,314	4,271	0.97	41	1M	5B
1403/10/29	4,281	4,281	4,281	4,230	0.76	26	922K	4B
1403/10/26	4,278	4,278	4,278	4,198	0.07	10	81K	347M
1403/10/24	4,259	4,259	4,259	4,195	0.45	27	560K	2B
1403/10/23	4,047	4,047	4,210	4,176	1.16	44	2M	6B
1403/10/22	4,128	4,128	4,128	4,128	1.98	66	3M	12B
1403/10/19	4,092	4,092	4,092	4,048	0.90	59	1M	5B
1403/10/18	4,083	4,083	4,083	4,012	0.22	18	273K	1B
1403/10/17	4,032	4,000	4,032	4,003	1.26	40	2M	7B
1403/10/16	4,014	4,014	4,014	3,953	0.43	35	563K	2B
1403/10/15	3,830	3,830	3,985	3,936	0.74	53	959K	4B
1403/10/12	3,844	3,844	4,000	3,907	(0.38)	68	839K	3B
1403/10/11	3,922	3,898	3,922	3,922	(1.38)	58	2M	7B
1403/10/10	4,090	3,949	4,090	3,977	(1.29)	72	2M	8B
1403/10/09	4,030	3,951	4,030	4,029	1.97	83	3M	12B
1403/10/08	3,991	3,991	3,991	3,951	0.97	30	1M	5B
1403/10/05	3,969	3,969	3,969	3,913	0.54	27	696K	3B
1403/10/04	3,941	3,941	3,941	3,892	0.72	36	941K	4B
1403/10/03	3,936	3,936	3,936	3,864	0.13	16	152K	599M
1403/10/02	3,929	3,929	3,929	3,859	0.18	15	230K	905M
1403/10/01	3,922	3,922	3,922	3,852	0.16	17	208K	816M
1403/09/28	3,907	3,907	3,907	3,846	0.39	32	527K	2B
1403/09/27	3,892	3,892	3,892	3,831	0.39	22	506K	2B
1403/09/26	3,883	3,883	3,883	3,816	0.24	20	297K	1B
1403/09/25	3,874	3,874	3,874	3,807	0.21	17	292K	1B
1403/09/24	3,869	3,869	3,869	3,799	0.13	15	177K	683M
1403/09/21	3,868	3,868	3,868	3,794	0.03	10	50K	193M
1403/09/20	3,851	3,851	3,851	3,793	0.45	36	599K	2B
1403/09/19	3,834	3,834	3,834	3,776	0.45	35	610K	2B
1403/09/18	3,750	3,750	3,823	3,759	0.27	25	404K	2B
1403/09/17	3,779	3,778	3,779	3,749	1.19	54	2M	6B
1403/09/14	3,768	3,768	3,768	3,705	0.27	28	366K	1B
1403/09/13	3,662	3,662	3,761	3,695	0.19	29	392K	1B
1403/09/12	3,701	3,700	3,734	3,688	0.74	48	1M	5B
1403/09/11	3,605	3,605	3,716	3,661	0.47	43	696K	3B
1403/09/10	3,692	3,600	3,692	3,644	0.66	47	1M	5B
1403/09/07	3,666	3,640	3,667	3,620	0.67	41	964K	4B
1403/09/06	3,645	3,560	3,645	3,596	0.62	49	1M	5B
1403/09/05	3,462	3,462	3,601	3,574	1.22	79	2M	7B
1403/09/04	3,572	3,504	3,572	3,531	0.83	58	2M	6B
1403/09/03	3,425	3,425	3,557	3,502	0.40	42	696K	2B
1403/08/30	3,421	3,421	3,554	3,488	(0.03)	4	70K	243M
1403/08/29	3,543	3,441	3,543	3,489	0.43	22	609K	2B
1403/08/28	3,411	3,411	3,532	3,474	0.32	33	559K	2B
1403/08/27	3,423	3,411	3,460	3,463	(0.49)	40	991K	3B
1403/08/26	3,533	3,533	3,533	3,480	0.46	19	684K	2B
1403/08/23	3,450	3,400	3,512	3,464	0.58	44	2M	5B
1403/08/22	3,506	3,410	3,506	3,444	0.17	22	533K	2B
1403/08/21	3,478	3,354	3,478	3,438	0.82	40	1M	4B
1403/08/20	3,355	3,355	3,475	3,410	0.09	10	126K	438M
1403/08/16	3,354	3,354	3,360	3,407	(0.41)	14	631K	2B
1403/08/15	3,354	3,354	3,354	3,421	(0.03)	7	49K	163M
1403/08/14	3,360	3,360	3,365	3,422	(0.18)	10	279K	936M
1403/08/13	3,383	3,376	3,383	3,428	(0.46)	14	700K	2B
1403/08/12	3,441	3,383	3,441	3,444	(0.23)	18	415K	1B
1403/08/09	3,386	3,386	3,495	3,452	(0.09)	11	290K	992M
1403/08/08	3,397	3,397	3,410	3,455	(0.32)	17	467K	2B
1403/08/07	3,403	3,403	3,500	3,466	0.06	9	207K	723M
1403/08/06	3,401	3,401	3,525	3,464	0.23	29	394K	1B
1403/08/05	3,509	3,376	3,509	3,456	0.44	44	708K	2B
1403/08/02	3,376	3,376	3,377	3,441	(0.09)	8	125K	422M
1403/08/01	3,381	3,381	3,445	3,444	(0.17)	23	671K	2B
1403/07/30	3,400	3,400	3,538	3,450	(0.55)	20	832K	3B
1403/07/29	3,402	3,402	3,402	3,469	(0.06)	2	83K	281M
1403/07/28	3,428	3,417	3,428	3,471	(0.43)	28	613K	2B
1403/07/25	3,429	3,428	3,500	3,486	(0.31)	16	506K	2B
1403/07/24	3,449	3,449	3,450	3,497	(0.63)	36	904K	3B
1403/07/23	3,456	3,456	3,585	3,519	(0.03)	8	56K	193M
1403/07/22	3,461	3,461	3,585	3,520	0.14	20	382K	1B
1403/07/21	3,452	3,452	3,574	3,515	0.31	44	752K	3B
1403/07/18	3,539	3,491	3,539	3,504	0.0	15	510K	2B
1403/07/17	3,470	3,470	3,538	3,504	0.03	13	71K	249M
1403/07/16	3,472	3,472	3,500	3,503	(0.11)	14	1M	5B
1403/07/15	3,477	3,477	3,477	3,507	(0.14)	12	398K	1B
1403/07/14	3,481	3,481	3,481	3,512	(0.11)	9	349K	1B
1403/07/11	3,557	3,487	3,557	3,516	(0.17)	13	673K	2B
1403/07/10	3,500	3,492	3,526	3,522	(0.14)	12	477K	2B
1403/07/09	3,500	3,500	3,515	3,527	(0.23)	26	643K	2B
1403/07/08	3,495	3,495	3,565	3,535	0.14	15	606K	2B
1403/07/07	3,496	3,496	3,566	3,530	(0.03)	20	322K	1B
1403/07/04	3,597	3,470	3,597	3,531	0.11	25	329K	1B
1403/07/03	3,531	3,501	3,531	3,527	1.88	67	3M	11B
1403/07/02	3,501	3,501	3,501	3,462	0.84	40	1M	4B
1403/07/01	3,476	3,476	3,476	3,433	0.73	18	1M	4B
1403/06/28	3,305	3,305	3,439	3,408	1.07	50	2M	6B
1403/06/27	3,304	3,303	3,437	3,372	0.06	44	916K	3B
1403/06/26	3,339	3,339	3,345	3,370	(1.09)	37	2M	5B
1403/06/24	3,339	3,339	3,339	3,407	0.0	2	18K	60M
1403/06/21	3,340	3,340	3,340	3,407	(0.03)	2	30K	101M
1403/06/20	3,341	3,341	3,341	3,408	(0.03)	2	30K	100M
1403/06/19	3,359	3,359	3,359	3,409	(0.53)	13	786K	3B
1403/06/18	3,374	3,374	3,381	3,427	(0.44)	23	642K	2B
1403/06/17	3,380	3,380	3,380	3,442	(0.17)	8	256K	865M
1403/06/13	3,381	3,381	3,381	3,448	(0.03)	3	59K	201M
1403/06/11	3,393	3,393	3,393	3,449	(0.38)	22	554K	2B
1403/06/10	3,400	3,400	3,410	3,462	(0.2)	15	310K	1B
1403/06/03	3,400	3,400	3,400	3,469	0.0	1	15K	51M
1403/05/30	3,411	3,411	3,411	3,469	(0.32)	8	452K	2B
1403/05/29	3,425	3,425	3,425	3,480	(0.4)	18	570K	2B
1403/05/28	3,460	3,448	3,460	3,494	(0.68)	40	1M	4B
1403/05/27	3,478	3,477	3,547	3,518	(0.82)	37	1M	5B
1403/05/24	3,524	3,524	3,524	3,547	(0.34)	20	975K	3B
1403/05/23	3,530	3,530	3,530	3,559	(0.17)	9	480K	2B
1403/05/22	3,536	3,536	3,536	3,565	(0.17)	7	455K	2B
1403/05/21	3,536	3,536	3,536	3,571	0.0	1	20K	71M
1403/05/20	3,545	3,545	3,545	3,571	(0.25)	20	690K	2B
1403/05/16	3,549	3,549	3,619	3,580	(0.11)	35	1M	4B
1403/05/15	3,583	3,583	3,583	3,584	(0.97)	47	3M	10B
1403/05/09	3,672	3,672	3,672	3,619	0.53	21	753K	3B
1403/05/08	3,654	3,654	3,654	3,600	0.47	22	664K	2B
1403/05/06	3,640	3,640	3,640	3,583	0.39	16	541K	2B
1403/05/03	3,636	3,636	3,636	3,569	0.11	12	149K	541M
1403/05/02	3,636	3,636	3,636	3,565	0.0	6	17K	63M
1403/05/01	3,634	3,634	3,634	3,565	0.06	8	63K	230M
1403/04/31	3,632	3,632	3,632	3,563	0.06	7	94K	343M
1403/04/30	3,500	3,500	3,636	3,561	(0.11)	22	922K	3B
1403/04/27	3,635	3,540	3,635	3,565	0.03	11	202K	725M
1403/04/24	3,540	3,540	3,562	3,564	0.0	4	11K	40M
1403/04/23	3,542	3,529	3,630	3,564	0.03	9	96K	344M
1403/04/20	3,563	3,560	3,563	3,563	1.97	59	3M	11B
1403/04/19	3,513	3,513	3,513	3,494	1.42	40	2M	7B
1403/04/18	3,512	3,512	3,512	3,445	0.03	7	60K	209M
1403/04/17	3,511	3,511	3,511	3,444	0.03	9	60K	210M
1403/04/16	3,505	3,505	3,505	3,443	0.17	10	250K	876M
1403/04/13	3,424	3,370	3,497	3,437	0.23	55	3M	12B
1403/04/12	3,367	3,367	3,429	3,429	(0.17)	21	323K	1B
1403/04/11	3,450	3,371	3,450	3,435	(0.12)	15	203K	686M
1403/04/10	3,490	3,420	3,490	3,439	0.50	26	767K	3B
1403/04/09	3,466	3,400	3,466	3,422	0.68	34	1M	4B
1403/04/06	3,375	3,375	3,400	3,399	(0.03)	13	95K	322M
1403/04/04	3,400	3,394	3,400	3,400	0.0	16	143K	487M
1403/04/03	3,350	3,343	3,380	3,400	(0.32)	25	628K	2B
1403/04/02	3,365	3,365	3,373	3,411	(0.64)	23	976K	3B
1403/03/30	3,378	3,378	3,380	3,433	(0.38)	25	533K	2B
1403/03/29	3,391	3,391	3,391	3,446	(0.4)	18	590K	2B
1403/03/27	3,401	3,401	3,401	3,460	(0.29)	5	426K	1B
1403/03/26	3,410	3,410	3,410	3,470	(0.26)	7	390K	1B
1403/03/23	3,420	3,420	3,420	3,479	(0.29)	7	427K	1B
1403/03/22	3,432	3,431	3,433	3,489	(0.34)	27	490K	2B
1403/03/21	3,459	3,459	3,459	3,501	(0.79)	17	1M	4B
1403/03/20	3,469	3,469	3,469	3,529	(0.28)	2	390K	1B
1403/03/19	3,479	3,479	3,479	3,539	(0.28)	7	406K	1B
1403/03/16	3,490	3,490	3,490	3,549	(0.34)	22	491K	2B
1403/03/13	3,503	3,503	3,504	3,561	(0.36)	26	502K	2B
1403/03/12	3,514	3,514	3,514	3,574	(0.31)	8	420K	1B
1403/03/09	3,536	3,536	3,540	3,585	(0.64)	26	892K	3B
1403/03/08	3,546	3,546	3,557	3,608	(0.28)	21	404K	1B
1403/03/07	3,554	3,554	3,554	3,618	(0.22)	17	303K	1B
1403/03/06	3,565	3,565	3,565	3,626	(0.3)	14	412K	1B
1403/03/05	3,569	3,569	3,569	3,637	(0.11)	12	167K	597M
1403/03/01	3,577	3,577	3,598	3,641	(0.22)	21	334K	1B
1403/02/30	3,587	3,587	3,620	3,649	(0.3)	25	460K	2B
1403/02/29	3,623	3,588	3,630	3,660	(0.03)	10	53K	190M
1403/02/26	3,592	3,592	3,729	3,661	(0.11)	19	225K	812M
1403/02/25	3,620	3,594	3,620	3,665	(0.05)	12	115K	415M
1403/02/24	3,604	3,604	3,604	3,667	(0.27)	15	386K	1B
1403/02/23	3,617	3,617	3,690	3,677	(0.35)	24	490K	2B
1403/02/22	3,670	3,626	3,670	3,690	(0.27)	19	475K	2B
1403/02/19	3,700	3,682	3,700	3,700	(0.13)	27	605K	2B
1403/02/18	3,700	3,637	3,700	3,705	(0.13)	10	338K	1B
1403/02/17	3,638	3,638	3,638	3,710	(0.05)	5	59K	216M
1403/02/16	3,645	3,645	3,664	3,712	(0.19)	18	276K	1B
1403/02/12	3,703	3,653	3,703	3,719	(0.05)	10	129K	474M
1403/02/11	3,705	3,661	3,799	3,721	(0.11)	37	803K	3B
1403/02/10	3,743	3,653	3,743	3,725	(0.05)	16	144K	532M
1403/01/27	3,700	3,700	3,772	3,738	0.08	29	314K	1B
1403/01/26	3,710	3,710	3,710	3,735	(0.32)	15	879K	3B
1403/01/25	3,681	3,681	3,831	3,747	(0.24)	26	331K	1B
1403/01/21	3,700	3,685	3,700	3,756	(0.08)	5	102K	376M
1403/01/19	3,836	3,688	3,836	3,759	(0.05)	12	87K	323M
1403/01/18	3,860	3,717	3,860	3,761	(0.82)	46	1M	4B
1403/01/15	3,721	3,721	3,780	3,792	(0.11)	19	207K	775M
1403/01/14	3,723	3,723	3,800	3,796	(0.05)	11	86K	321M
1403/01/11	3,860	3,810	3,867	3,798	0.16	25	251K	970M
1403/01/08	3,791	3,791	3,821	3,792	0.03	7	100K	380M
1403/01/07	3,845	3,840	3,845	3,791	0.56	37	765K	3B
1403/01/06	3,844	3,844	3,844	3,770	0.03	9	47K	179M
1403/01/05	3,832	3,832	3,832	3,769	0.32	33	440K	2B
1402/12/28	3,817	3,810	3,818	3,757	0.35	31	483K	2B
1402/12/27	3,700	3,700	3,786	3,744	0.86	40	1M	5B
1402/12/26	3,631	3,631	3,771	3,712	0.38	37	909K	3B
1402/12/23	3,665	3,665	3,733	3,698	(1.1)	39	2M	6B
1402/12/22	3,811	3,675	3,811	3,739	0.0	20	118K	440M
1402/12/21	3,762	3,687	3,834	3,739	(0.61)	48	1M	4B
1402/12/20	3,711	3,711	3,713	3,762	(0.63)	14	833K	3B
1402/12/16	3,862	3,750	3,862	3,786	(0.03)	27	412K	2B
1402/12/15	3,811	3,786	3,811	3,787	1.34	55	2M	7B
1402/12/14	3,777	3,777	3,777	3,737	0.92	30	1M	5B
1402/12/13	3,696	3,696	3,769	3,703	0.19	16	252K	950M
1402/12/12	3,700	3,619	3,763	3,696	0.16	47	591K	2B
1402/12/09	3,624	3,624	3,730	3,690	(0.16)	27	411K	2B
1402/12/08	3,700	3,625	3,734	3,696	(0.03)	26	510K	2B
1402/12/07	3,636	3,633	3,666	3,697	(0.27)	25	377K	1B
1402/12/05	3,783	3,635	3,783	3,707	(0.05)	33	430K	2B
1402/12/02	3,644	3,644	3,792	3,709	(0.24)	54	856K	3B
1402/12/01	3,660	3,656	3,732	3,718	(0.32)	31	575K	2B
1402/11/30	3,800	3,728	3,805	3,730	(1.95)	72	4M	14B
1402/11/29	3,736	3,736	3,742	3,804	(0.21)	16	279K	1B
1402/11/28	3,772	3,748	3,772	3,812	(0.31)	28	435K	2B
1402/11/25	3,762	3,762	3,810	3,824	(0.05)	15	124K	469M
1402/11/24	3,772	3,772	3,810	3,826	(0.05)	12	124K	470M
1402/11/23	3,760	3,760	3,813	3,828	(0.18)	33	544K	2B
1402/11/21	3,885	3,768	3,885	3,835	(0.18)	27	404K	2B
1402/11/18	3,790	3,790	3,880	3,842	0.03	31	370K	1B
1402/11/17	3,903	3,801	3,903	3,841	0.0	3	29K	112M
1402/11/16	3,811	3,774	3,811	3,841	(0.23)	22	402K	2B
1402/11/15	3,870	3,810	3,898	3,850	(0.95)	49	2M	6B
1402/11/14	3,937	3,827	3,937	3,887	(0.05)	31	341K	1B
1402/11/11	3,900	3,812	3,939	3,889	0.0	49	507K	2B
1402/11/10	3,844	3,822	3,942	3,889	(0.26)	37	676K	3B
1402/11/09	3,840	3,840	3,960	3,899	(0.05)	23	364K	1B
1402/11/08	3,880	3,880	3,959	3,901	0.15	31	597K	2B
1402/11/07	3,834	3,834	3,933	3,895	(0.43)	45	1M	4B
1402/11/04	3,841	3,841	3,920	3,912	(0.18)	20	322K	1B
1402/11/03	3,880	3,862	3,890	3,919	(0.53)	36	726K	3B
1402/11/02	3,989	3,891	3,999	3,940	(0.18)	26	609K	2B
1402/11/01	3,968	3,900	4,016	3,947	0.13	56	705K	3B
1402/10/30	3,901	3,891	3,978	3,942	(0.18)	42	523K	2B
1402/10/27	3,901	3,900	3,906	3,949	(0.08)	18	182K	710M
1402/10/26	3,896	3,896	3,913	3,952	(0.08)	13	143K	558M
1402/10/25	3,903	3,903	4,013	3,955	(0.08)	18	395K	2B
1402/10/24	3,960	3,952	4,023	3,958	0.15	28	280K	1B
1402/10/23	3,999	3,931	3,999	3,952	0.79	70	1M	4B
1402/10/20	3,944	3,944	3,961	3,921	0.95	33	1M	5B
1402/10/19	3,873	3,873	3,938	3,884	0.28	40	748K	3B
1402/10/18	3,840	3,840	3,894	3,873	0.0	28	258K	997M
1402/10/17	3,831	3,831	3,875	3,873	(0.46)	57	1M	4B
1402/10/16	3,879	3,847	3,879	3,891	(0.87)	59	1M	5B
1402/10/13	3,910	3,880	3,920	3,925	(0.46)	32	967K	4B
1402/10/12	3,943	3,943	3,943	3,943	(1.99)	86	4M	18B
1402/10/11	4,010	3,992	4,069	4,023	(1.23)	80	4M	16B
1402/10/10	4,050	4,040	4,100	4,073	(0.17)	61	2M	9B
1402/10/09	4,099	4,022	4,128	4,080	0.77	77	2M	7B
1402/10/06	4,006	4,006	4,027	4,049	(0.12)	21	382K	2B
1402/10/05	4,021	4,021	4,120	4,054	0.02	36	300K	1B
1402/10/04	3,981	3,981	4,130	4,053	0.07	34	258K	1B
1402/10/03	4,094	4,040	4,094	4,050	0.90	70	1M	5B
1402/10/02	3,908	3,907	4,045	4,014	1.21	101	2M	7B
1402/09/29	3,960	3,924	3,970	3,966	(0.1)	26	433K	2B
1402/09/28	3,900	3,900	4,009	3,970	0.99	62	1M	6B
1402/09/27	3,880	3,873	3,983	3,931	0.67	77	2M	8B
1402/09/25	3,850	3,831	3,945	3,905	(0.05)	52	547K	2B
1402/09/22	3,837	3,836	3,893	3,907	(0.15)	30	302K	1B
1402/09/21	3,895	3,876	3,901	3,913	(1.06)	63	1M	6B
1402/09/20	3,894	3,894	3,995	3,955	(0.03)	33	161K	635M
1402/09/19	3,978	3,833	3,979	3,956	1.41	111	3M	11B
1402/09/18	3,774	3,772	3,924	3,901	1.38	184	6M	23B
1402/09/15	3,849	3,742	3,849	3,848	1.96	157	9M	34B
1402/09/14	3,818	3,818	3,818	3,774	0.80	35	1M	4B
1402/09/13	3,792	3,792	3,792	3,744	0.70	25	947K	4B
1402/09/12	3,768	3,768	3,768	3,718	0.62	27	854K	3B
1402/09/11	3,748	3,748	3,748	3,695	0.54	21	751K	3B
1402/09/08	3,727	3,727	3,727	3,675	0.57	17	800K	3B
1402/09/07	3,708	3,708	3,708	3,654	0.50	18	715K	3B
1402/09/06	3,686	3,686	3,686	3,636	0.61	17	840K	3B
1402/09/05	3,666	3,666	3,666	3,614	0.53	15	757K	3B
1402/09/04	3,580	3,523	3,644	3,595	0.62	47	1M	4B
1402/09/01	3,546	3,510	3,547	3,573	(0.22)	21	506K	2B
1402/08/30	3,533	3,515	3,533	3,581	(0.14)	13	227K	800M
1402/08/29	3,555	3,537	3,555	3,586	(0.33)	22	658K	2B
1402/08/28	3,548	3,544	3,580	3,598	(0.08)	16	137K	486M
1402/08/27	3,567	3,552	3,580	3,601	(0.03)	11	92K	327M
1402/08/24	3,556	3,556	3,640	3,602	(0.03)	14	75K	268M
1402/08/23	3,543	3,543	3,664	3,603	(0.17)	21	408K	1B
1402/08/22	3,546	3,546	3,640	3,609	(0.03)	17	190K	684M
1402/08/21	3,544	3,544	3,640	3,610	(0.14)	27	380K	1B
1402/08/20	3,684	3,601	3,684	3,615	0.0	20	108K	390M
1402/08/17	3,684	3,601	3,684	3,615	0.08	15	172K	631M
1402/08/16	3,545	3,545	3,678	3,612	0.17	59	2M	7B
1402/08/15	3,639	3,539	3,660	3,606	0.47	48	971K	4B
1402/08/14	3,665	3,553	3,665	3,589	(0.14)	20	390K	1B
1402/08/13	3,600	3,526	3,650	3,594	0.06	37	303K	1B
1402/08/10	3,532	3,528	3,600	3,592	(0.22)	16	312K	1B
1402/08/09	3,532	3,531	3,560	3,600	(0.08)	16	140K	495M
1402/08/08	3,581	3,546	3,618	3,603	(0.41)	34	737K	3B
1402/08/07	3,581	3,581	3,609	3,618	(0.99)	27	1M	5B
1402/08/06	3,613	3,609	3,625	3,654	(0.76)	23	1M	4B
1402/08/03	3,622	3,613	3,696	3,682	(0.11)	18	207K	753M
1402/08/02	3,630	3,620	3,687	3,686	(0.03)	12	77K	282M
1402/08/01	3,636	3,618	3,636	3,687	(0.11)	16	165K	599M
1402/07/30	3,626	3,625	3,630	3,691	(0.19)	21	256K	929M
1402/07/29	3,630	3,629	3,640	3,698	(0.14)	20	176K	638M
1402/07/26	3,646	3,646	3,656	3,703	(0.46)	23	617K	2B
1402/07/25	3,680	3,660	3,680	3,720	(0.37)	21	526K	2B
1402/07/24	3,664	3,664	3,785	3,734	(0.11)	30	384K	1B
1402/07/23	3,669	3,669	3,682	3,738	(0.13)	14	195K	717M
1402/07/22	3,694	3,694	3,724	3,743	(0.69)	26	951K	4B
1402/07/19	3,730	3,721	3,733	3,769	(0.71)	55	946K	4B
1402/07/18	3,744	3,744	3,750	3,796	(0.63)	35	823K	3B
1402/07/17	3,770	3,754	3,770	3,820	(0.26)	38	373K	1B
1402/07/16	3,786	3,767	3,873	3,830	(0.34)	29	468K	2B
1402/07/15	3,803	3,791	3,804	3,843	(0.65)	36	915K	3B
1402/07/12	3,796	3,795	3,860	3,868	(0.1)	16	167K	637M
1402/07/10	3,801	3,801	3,920	3,872	(0.13)	30	312K	1B
1402/07/09	3,864	3,819	3,865	3,877	(0.49)	30	836K	3B
1402/07/08	3,883	3,878	3,900	3,896	(1.14)	59	2M	8B
1402/07/05	3,906	3,881	3,906	3,941	(0.38)	38	556K	2B
1402/07/04	3,855	3,855	3,997	3,956	0.94	73	1M	5B
1402/07/03	3,870	3,865	3,900	3,919	(0.61)	39	864K	3B
1402/07/01	3,917	3,900	3,950	3,943	(0.81)	56	1M	4B
1402/06/29	3,947	3,919	3,955	3,975	(0.58)	29	816K	3B
1402/06/28	3,950	3,947	4,030	3,998	(0.05)	25	187K	742M
1402/06/27	4,000	3,954	4,001	4,000	0.0	21	138K	552M
1402/06/26	3,963	3,945	4,005	4,000	(0.52)	50	903K	4B
1402/06/22	4,090	3,982	4,103	4,021	(0.07)	45	1M	5B
1402/06/21	4,001	3,978	4,091	4,024	(0.67)	67	1M	5B
1402/06/20	4,000	4,000	4,066	4,051	(0.37)	33	610K	2B
1402/06/19	4,139	4,042	4,140	4,066	0.17	36	552K	2B
1402/06/18	4,010	4,000	4,050	4,059	(0.34)	20	563K	2B
1402/06/13	4,002	4,000	4,117	4,073	(0.1)	32	312K	1B
1402/06/12	4,074	4,074	4,110	4,077	(1.92)	81	3M	10B
1402/06/11	4,100	4,100	4,110	4,157	(0.62)	53	789K	3B
1402/06/08	4,112	4,112	4,199	4,183	(0.17)	34	274K	1B
1402/06/07	4,128	4,123	4,251	4,190	(0.14)	42	388K	2B
1402/06/06	4,119	4,119	4,260	4,196	0.41	44	1M	5B
1402/06/05	4,140	4,140	4,256	4,179	0.14	47	1M	5B
1402/06/04	4,180	4,121	4,200	4,173	1.34	83	2M	7B
1402/06/01	4,110	4,108	4,250	4,118	(1.74)	42	2M	8B
1402/05/31	4,158	4,144	4,163	4,191	(0.88)	28	1M	4B
1402/05/30	4,189	4,161	4,260	4,228	(0.31)	27	454K	2B
1402/05/29	4,200	4,189	4,200	4,241	(0.77)	67	898K	4B
1402/05/28	4,280	4,263	4,329	4,274	(1.75)	68	3M	12B
1402/05/25	4,323	4,287	4,350	4,350	(0.55)	55	805K	3B
1402/05/24	4,332	4,322	4,350	4,374	(0.27)	38	518K	2B
1402/05/23	4,425	4,331	4,427	4,386	1.04	78	1M	6B
1402/05/22	4,291	4,291	4,464	4,341	(0.85)	126	3M	13B
1402/05/21	4,485	4,312	4,485	4,378	(0.48)	121	2M	10B
1402/05/18	4,399	4,349	4,399	4,399	1.99	106	2M	11B
1402/05/17	4,332	4,197	4,349	4,313	1.15	80	2M	7B
1402/05/16	4,264	4,220	4,264	4,264	1.99	98	3M	12B
1402/05/15	4,153	4,153	4,222	4,181	0.99	67	1M	5B
1402/05/14	4,119	4,100	4,199	4,140	0.19	53	539K	2B
1402/05/10	4,001	3,992	4,154	4,132	1.45	87	2M	8B
1402/05/09	4,016	4,015	4,061	4,073	(0.1)	15	267K	1B
1402/05/08	4,041	4,041	4,135	4,077	(1.12)	80	1M	6B
1402/05/07	4,125	4,121	4,140	4,123	(1.95)	116	3M	11B
1402/05/04	4,165	4,150	4,287	4,205	(0.47)	42	951K	4B
1402/05/03	4,324	4,165	4,325	4,225	(0.38)	87	2M	8B
1402/05/02	4,090	4,090	4,254	4,241	1.68	134	3M	11B
1402/05/01	4,100	4,090	4,245	4,171	0.22	91	2M	9B
1402/04/31	4,020	4,020	4,184	4,162	1.46	141	4M	18B
1402/04/28	4,101	4,081	4,247	4,102	(1.49)	146	5M	19B
1402/04/27	4,161	4,161	4,280	4,164	(1.91)	139	5M	23B
1402/04/26	4,217	4,217	4,217	4,245	(1.35)	18	2M	6B
1402/04/25	4,263	4,263	4,270	4,303	(1.08)	45	1M	5B
1402/04/24	4,314	4,314	4,490	4,350	(1.18)	102	3M	12B
1402/04/21	4,364	4,364	4,385	4,402	(1.15)	36	1M	6B
1402/04/20	4,598	4,425	4,598	4,453	(1.37)	204	6M	25B
1402/04/19	4,515	4,473	4,515	4,515	1.99	229	8M	36B
1402/04/18	4,473	4,473	4,473	4,427	0.93	61	1M	5B
1402/04/17	4,326	4,326	4,429	4,386	0.99	69	1M	5B
1402/04/14	4,290	4,290	4,433	4,343	(0.11)	137	4M	18B
1402/04/13	4,333	4,312	4,454	4,348	(0.44)	157	7M	30B
1402/04/12	4,315	4,225	4,375	4,367	1.79	154	4M	17B
1402/04/11	4,313	4,149	4,315	4,290	1.39	147	4M	16B
1402/04/10	4,230	4,200	4,327	4,231	(1.26)	139	3M	13B
1402/04/07	4,372	4,202	4,372	4,285	(0.05)	300	7M	30B
1402/04/06	4,326	4,326	4,326	4,287	1.06	50	1M	6B
1402/04/05	4,246	4,246	4,246	4,242	1.90	92	2M	10B
1402/04/04	4,052	4,052	4,179	4,163	1.59	140	2M	10B
1402/04/03	4,063	4,062	4,226	4,098	(1.11)	181	3M	13B
1402/03/31	4,123	4,123	4,291	4,144	(1.5)	504	14M	57B
1402/03/30	4,165	4,165	4,165	4,207	(0.99)	20	1M	5B
1402/03/29	4,225	4,225	4,225	4,249	(1.44)	27	2M	7B
1402/03/28	4,385	4,298	4,385	4,311	(1.69)	115	3M	14B
1402/03/27	4,292	4,292	4,466	4,385	0.14	409	12M	51B
1402/03/24	4,379	4,379	4,379	4,379	(1.99)	82	3M	11B
1402/03/23	4,448	4,448	4,448	4,468	(1.54)	37	2M	7B
1402/03/22	4,515	4,515	4,515	4,538	(1.5)	37	2M	7B
1402/03/21	4,547	4,547	4,547	4,607	(0.69)	24	757K	3B
1402/03/20	4,728	4,544	4,728	4,639	0.06	833	31M	142B
1402/03/17	4,636	4,636	4,636	4,636	1.98	30	91K	422M
1402/03/16	4,546	4,546	4,546	4,546	2.00	39	398K	2B
1402/03/13	4,457	4,457	4,457	4,457	1.99	34	219K	977M
1402/03/10	4,370	4,370	4,370	4,370	1.98	49	795K	3B
1402/03/07	4,285	4,285	4,285	4,285	2.00	57	1M	5B
1402/03/06	4,201	4,201	4,201	4,201	1.99	63	1M	6B
1402/03/03	4,119	4,119	4,119	4,119	1.98	53	1M	6B
1402/03/02	4,039	4,039	4,039	4,039	1.99	42	816K	3B
1402/03/01	3,960	3,960	3,960	3,960	1.98	41	1M	4B
1402/02/31	3,883	3,883	3,883	3,883	2.00	47	980K	4B
1402/02/30	3,807	3,807	3,807	3,807	1.98	39	1M	4B
1402/02/27	3,733	3,733	3,733	3,733	1.99	36	885K	3B
1402/02/25	3,660	3,660	3,660	3,660	1.98	41	906K	3B
1402/02/24	3,589	3,589	3,589	3,589	1.99	48	858K	3B
1402/02/23	3,519	3,519	3,519	3,519	2.00	97	3M	10B
1402/02/19	3,450	3,450	3,450	3,450	1.98	95	609K	2B
1402/02/17	3,383	3,383	3,383	3,383	1.99	99	5M	17B
1402/02/16	3,317	3,317	3,317	3,317	2.00	55	1M	4B
1402/02/13	3,252	3,252	3,252	3,252	1.98	185	11M	37B
1402/02/11	3,189	3,189	3,189	3,189	1.98	89	3M	8B
1402/02/10	3,127	3,127	3,127	3,127	1.99	49	2M	5B
1402/01/27	3,066	3,066	3,066	3,066	2.00	90	1M	4B
1402/01/14	3,006	3,006	3,006	3,006	1.97	44	310K	931M
1402/01/08	2,948	2,948	2,948	2,948	1.97	26	251K	740M
1402/01/07	2,944	2,944	2,944	2,891	0.14	20	273K	804M
1402/01/06	2,944	2,944	2,944	2,887	0.0	4	28K	81M
1402/01/05	2,937	2,937	2,937	2,887	0.24	26	414K	1B
1401/12/28	2,936	2,936	2,936	2,880	0.03	21	83K	243M
1401/12/27	2,879	2,879	2,879	2,879	1.98	101	5M	14B
1401/12/24	2,873	2,873	2,873	2,823	0.21	23	387K	1B
1401/12/23	2,861	2,861	2,861	2,817	0.43	65	773K	2B
1401/12/22	2,857	2,857	2,857	2,805	0.14	34	267K	761M
1401/12/21	2,840	2,840	2,840	2,801	0.57	33	1M	3B
1401/12/20	2,825	2,825	2,825	2,785	0.54	37	972K	3B
1401/12/16	2,824	2,824	2,824	2,770	0.04	21	93K	262M
1401/12/15	2,814	2,814	2,814	2,769	0.36	24	635K	2B
1401/12/14	2,808	2,808	2,808	2,759	0.22	23	386K	1B
1401/12/13	2,802	2,802	2,802	2,753	0.18	41	321K	899M
1401/12/10	2,796	2,796	2,796	2,748	0.22	32	420K	1B
1401/12/09	2,778	2,778	2,778	2,742	0.66	27	1M	3B
1401/12/08	2,766	2,766	2,766	2,724	0.44	42	844K	2B
1401/12/07	2,736	2,736	2,736	2,712	1.08	82	2M	6B
1401/12/06	2,720	2,720	2,720	2,683	0.60	41	1M	3B
1401/12/03	2,693	2,693	2,693	2,667	0.98	83	2M	6B
1401/12/02	2,641	2,639	2,642	2,641	1.93	116	5M	14B
1401/12/01	2,603	2,501	2,603	2,591	1.53	318	16M	40B
1401/11/30	2,529	2,529	2,579	2,552	8.97	138	10M	26B
1401/11/26	2,342	2,342	2,342	2,342	1.96	30	293K	686M
1401/11/25	2,374	2,374	2,374	2,297	0.61	35	672K	2B
1401/11/24	2,326	2,326	2,326	2,283	0.09	18	220K	512M
1401/11/23	2,324	2,324	2,324	2,281	0.09	19	237K	551M
1401/11/19	2,321	2,321	2,321	2,279	0.13	19	321K	745M
1401/11/18	2,319	2,319	2,319	2,276	0.09	29	153K	355M
1401/11/17	2,318	2,318	2,318	2,274	0.04	14	90K	208M
1401/11/16	2,313	2,313	2,313	2,273	0.22	37	448K	1B
1401/11/12	2,307	2,307	2,307	2,268	0.27	29	587K	1B
1401/11/11	2,304	2,304	2,304	2,262	0.13	22	322K	741M
1401/11/10	2,298	2,298	2,298	2,259	0.27	33	645K	1B
1401/11/09	2,253	2,253	2,253	2,253	1.99	151	7M	17B
1401/11/08	2,242	2,242	2,242	2,209	0.45	38	1M	2B
1401/11/05	2,234	2,234	2,234	2,199	0.37	34	458K	1B
1401/11/04	2,233	2,233	2,233	2,191	0.05	8	49K	109M
1401/11/03	2,226	2,226	2,226	2,190	0.32	28	384K	854M
1401/11/02	2,209	2,209	2,209	2,183	0.78	38	906K	2B
1401/11/01	2,198	2,198	2,198	2,166	0.51	34	570K	1B
1401/10/28	2,189	2,189	2,189	2,155	0.37	41	433K	948M
1401/10/27	2,182	2,182	2,182	2,147	0.33	40	406K	885M
1401/10/26	2,177	2,177	2,177	2,140	0.23	19	304K	662M
1401/10/14	2,175	2,175	2,175	2,135	0.09	22	138K	301M
1401/10/13	2,173	2,173	2,173	2,133	0.09	22	98K	212M
1401/10/12	2,170	2,170	2,170	2,131	0.14	24	172K	373M
1401/10/11	2,164	2,164	2,164	2,128	0.28	25	338K	732M
1401/10/10	2,155	2,155	2,155	2,122	0.43	43	491K	1B
1401/10/07	2,145	2,145	2,145	2,113	0.48	40	588K	1B
1401/10/05	2,140	2,140	2,140	2,103	0.19	21	250K	535M
1401/10/04	2,135	2,135	2,135	2,099	0.24	30	318K	680M
1401/10/03	2,131	2,131	2,131	2,094	0.19	52	262K	558M
1401/09/30	2,060	2,060	2,105	2,090	1.26	82	2M	3B
1401/09/29	2,058	2,013	2,095	2,064	0.49	106	1M	3B
1401/09/28	2,078	2,040	2,082	2,054	0.59	119	926K	2B
1401/09/27	1,991	1,991	2,053	2,042	1.44	98	2M	4B
1401/09/26	1,979	1,979	2,046	2,013	(0.15)	97	2M	3B
1401/09/23	2,047	1,998	2,058	2,016	(1.08)	145	2M	4B
1401/09/22	2,063	2,040	2,065	2,038	0.64	84	1M	2B
1401/09/21	2,009	1,989	2,043	2,025	1.10	126	2M	5B
1401/09/20	1,956	1,956	2,032	2,003	0.40	73	1M	3B
1401/09/19	1,972	1,960	2,001	1,995	1.68	141	3M	5B
1401/09/16	1,969	1,940	1,987	1,962	0.0	58	548K	1B
1401/09/15	1,955	1,932	1,973	1,962	(0.3)	56	727K	1B
1401/09/14	1,948	1,933	1,960	1,968	(0.2)	38	358K	698M
1401/09/13	1,968	1,941	1,980	1,972	(0.4)	64	886K	2B
1401/09/12	1,986	1,958	1,988	1,980	(0.8)	67	2M	3B
1401/09/09	1,970	1,963	1,993	1,996	(0.25)	39	480K	947M
1401/09/08	1,990	1,967	2,000	2,001	(0.2)	45	462K	916M
1401/09/07	1,973	1,970	2,004	2,005	(0.25)	58	447K	888M
1401/09/06	1,983	1,976	1,989	2,010	(0.15)	36	241K	478M
1401/09/05	2,053	1,985	2,053	2,013	0.0	81	806K	2B
1401/09/02	2,018	1,987	2,019	2,013	(0.69)	108	1M	2B
1401/09/01	2,020	1,999	2,039	2,027	(0.44)	77	958K	2B
1401/08/30	2,063	1,983	2,063	2,036	0.64	301	5M	9B
1401/08/29	2,023	2,003	2,023	2,023	1.97	128	4M	8B
1401/08/28	2,017	2,017	2,017	1,984	0.30	45	389K	784M
1401/08/25	2,002	2,002	2,002	1,978	0.76	33	1M	2B
1401/08/24	1,952	1,952	1,977	1,963	1.24	128	2M	3B
1401/08/23	1,937	1,916	1,944	1,939	1.73	204	2M	5B
1401/08/22	1,940	1,902	1,940	1,906	0.21	70	752K	1B
1401/08/21	1,923	1,887	1,924	1,902	0.79	88	1M	3B
1401/08/18	1,856	1,840	1,899	1,887	1.34	121	2M	4B
1401/08/17	1,889	1,830	1,889	1,862	(0.11)	107	2M	3B
1401/08/16	1,871	1,844	1,871	1,864	1.58	104	2M	4B
1401/08/15	1,849	1,825	1,857	1,835	0.77	89	2M	3B
1401/08/14	1,835	1,815	1,844	1,821	0.72	83	1M	2B
1401/08/11	1,792	1,792	1,840	1,808	0.0	80	663K	1B
1401/08/10	1,826	1,790	1,826	1,808	0.95	103	1M	2B
1401/08/09	1,756	1,756	1,825	1,791	0.06	76	583K	1B
1401/08/08	1,800	1,772	1,800	1,790	(1.0)	57	2M	3B
1401/08/07	1,794	1,794	1,849	1,808	(1.2)	72	2M	3B
1401/08/04	1,849	1,829	1,856	1,830	(1.93)	95	3M	6B
1401/08/03	1,868	1,831	1,905	1,866	(0.11)	196	3M	6B
1401/08/02	1,903	1,836	1,904	1,868	0.05	95	1M	2B
1401/08/01	1,885	1,844	1,885	1,867	(0.16)	36	452K	837M
1401/07/30	1,850	1,844	1,884	1,870	(0.16)	54	545K	1B
1401/07/27	1,846	1,846	1,890	1,873	(0.11)	43	379K	707M
1401/07/26	1,870	1,848	1,895	1,875	(0.16)	39	424K	788M
1401/07/25	1,855	1,843	1,914	1,878	(0.11)	50	346K	645M
1401/07/24	1,860	1,856	1,919	1,880	(0.69)	50	939K	2B
1401/07/23	1,892	1,870	1,925	1,893	(0.05)	47	375K	708M
1401/07/20	1,884	1,884	1,920	1,894	0.11	33	365K	695M
1401/07/19	1,890	1,883	1,910	1,892	(0.05)	26	288K	544M
1401/07/18	1,919	1,880	1,924	1,893	0.05	23	143K	272M
1401/07/17	1,882	1,880	1,915	1,892	0.0	41	562K	1B
1401/07/16	1,891	1,891	1,925	1,892	0.0	10	33K	62M
1401/07/12	1,864	1,860	1,922	1,892	(0.05)	41	291K	548M
1401/07/11	1,932	1,859	1,932	1,893	(0.11)	31	222K	415M
1401/07/10	1,862	1,862	1,938	1,895	(0.26)	40	468K	877M
1401/07/09	1,897	1,875	1,897	1,900	(0.68)	51	948K	2B
1401/07/06	1,944	1,901	1,948	1,913	0.16	47	274K	530M
1401/07/04	1,874	1,874	1,912	1,910	(0.1)	34	160K	302M
1401/07/02	1,961	1,893	1,961	1,912	(0.98)	69	1M	2B
1401/06/30	1,950	1,896	1,971	1,931	(0.16)	56	436K	835M
1401/06/29	1,961	1,933	1,961	1,934	(1.93)	76	3M	5B
1401/06/28	1,971	1,970	2,040	1,972	(1.89)	96	3M	7B
1401/06/27	1,982	1,980	2,012	2,010	(0.5)	47	773K	2B
1401/06/23	2,026	1,987	2,030	2,020	(0.3)	36	559K	1B
1401/06/22	1,996	1,996	2,076	2,026	(0.49)	78	1M	2B
1401/06/21	2,004	2,004	2,032	2,036	(0.39)	68	630K	1B
1401/06/20	2,018	2,017	2,066	2,044	(0.68)	97	1M	3B
1401/06/19	2,110	2,053	2,110	2,058	(1.72)	87	2M	5B
1401/06/16	2,100	2,043	2,100	2,094	1.70	98	3M	6B
1401/06/13	2,083	2,083	2,083	2,059	0.78	40	1M	2B
1401/06/12	2,042	2,042	2,043	2,043	2.00	74	3M	5B
1401/06/09	2,027	1,949	2,027	2,003	0.75	115	2M	4B
1401/06/08	1,963	1,963	1,995	1,988	1.64	116	2M	4B
1401/06/07	1,985	1,948	1,986	1,956	0.41	86	768K	2B
1401/06/06	1,985	1,937	1,985	1,948	0.0	60	581K	1B
1401/06/05	1,945	1,920	1,957	1,948	1.51	107	2M	4B
1401/06/02	1,943	1,903	1,943	1,919	0.42	84	1M	2B
1401/06/01	1,930	1,865	1,931	1,911	0.90	85	1M	3B
1401/05/31	1,870	1,870	1,928	1,894	(0.73)	79	1M	2B
1401/05/30	1,883	1,882	1,923	1,908	(0.63)	71	916K	2B
1401/05/29	1,884	1,884	1,948	1,920	(0.05)	29	209K	398M
1401/05/26	1,894	1,893	1,938	1,921	0.0	47	286K	548M
1401/05/25	1,921	1,901	1,950	1,921	0.0	61	580K	1B
1401/05/24	1,949	1,893	1,949	1,921	(0.36)	61	782K	1B
1401/05/23	1,955	1,902	1,955	1,928	0.0	73	1M	2B
1401/05/22	1,887	1,882	1,958	1,928	0.42	123	2M	4B
1401/05/19	1,891	1,887	1,955	1,920	(0.26)	47	370K	699M
1401/05/18	1,920	1,897	1,960	1,925	(0.52)	111	773K	1B
1401/05/15	1,965	1,907	1,966	1,935	0.36	96	1M	2B
1401/05/12	1,914	1,914	1,974	1,928	(3.26)	150	2M	4B
1401/05/11	1,956	1,956	1,956	1,993	(0.1)	3	108K	211M
1401/05/10	1,958	1,958	1,958	1,995	(0.1)	8	105K	205M
1401/05/09	1,959	1,959	1,959	1,997	(0.05)	4	62K	121M
1401/05/08	1,960	1,960	1,960	1,998	(0.05)	9	85K	167M
1401/05/05	1,963	1,963	1,963	1,999	(0.2)	19	243K	478M
1401/05/04	1,967	1,967	1,967	2,003	(0.2)	23	278K	547M
1401/05/03	1,970	1,970	1,970	2,007	(0.15)	15	200K	395M
1401/05/02	2,067	1,987	2,067	2,010	(0.84)	130	2M	4B
1401/05/01	2,000	2,000	2,046	2,027	1.05	97	1M	3B
1401/04/29	1,997	1,944	2,022	2,006	1.16	145	3M	6B
1401/04/28	1,952	1,952	1,999	1,983	(0.4)	51	564K	1B
1401/04/26	1,970	1,964	1,980	1,991	(0.65)	53	829K	2B
1401/04/25	1,970	1,969	1,970	2,004	(0.25)	43	335K	659M
1401/04/22	1,984	1,983	2,000	2,009	(0.69)	69	900K	2B
1401/04/21	2,004	2,004	2,005	2,023	(1.03)	48	1M	3B
1401/04/20	2,030	2,009	2,030	2,044	(0.24)	33	323K	650M
1401/04/18	2,016	2,016	2,079	2,049	(0.39)	73	672K	1B
1401/04/15	2,026	2,026	2,061	2,057	(0.05)	31	149K	304M
1401/04/14	2,080	2,013	2,093	2,058	0.29	89	1M	2B
1401/04/13	2,100	2,036	2,100	2,052	(1.2)	112	2M	3B
1401/04/12	2,051	2,051	2,053	2,077	(0.72)	56	873K	2B
1401/04/11	2,072	2,065	2,099	2,092	(0.71)	76	877K	2B
1401/04/08	2,172	2,093	2,172	2,107	(1.31)	164	2M	4B
1401/04/07	2,133	2,133	2,204	2,135	(1.88)	203	4M	9B
1401/04/06	2,134	2,134	2,134	2,176	(0.05)	9	42K	90M
1401/04/05	2,135	2,135	2,135	2,177	(0.05)	7	27K	57M
1401/04/04	2,151	2,151	2,151	2,178	(0.73)	29	824K	2B
1401/04/01	2,172	2,172	2,172	2,194	(0.99)	28	1M	2B
1401/03/31	2,197	2,197	2,247	2,216	(1.12)	45	1M	3B
1401/03/30	2,299	2,217	2,299	2,241	(0.93)	136	3M	7B
1401/03/29	2,333	2,243	2,333	2,262	(1.14)	101	2M	3B
1401/03/28	2,207	2,207	2,293	2,288	1.73	161	3M	7B
1401/03/25	2,320	2,248	2,320	2,249	(1.92)	160	2M	5B
1401/03/24	2,290	2,289	2,375	2,293	(1.8)	140	2M	5B
1401/03/23	2,382	2,293	2,385	2,335	(0.17)	242	3M	7B
1401/03/22	2,252	2,252	2,341	2,339	1.87	208	3M	7B
1401/03/21	2,298	2,238	2,298	2,296	1.91	213	4M	9B
1401/03/18	2,250	2,210	2,288	2,253	0.40	134	2M	4B
1401/03/17	2,277	2,203	2,281	2,244	(0.13)	108	1M	2B
1401/03/16	2,289	2,203	2,289	2,247	0.09	168	2M	4B
1401/03/11	2,197	2,196	2,279	2,245	0.45	173	2M	6B
1401/03/10	2,211	2,205	2,270	2,235	(0.62)	89	843K	2B
1401/03/09	2,222	2,215	2,250	2,249	(0.4)	54	645K	1B
1401/03/08	2,252	2,240	2,276	2,258	(1.18)	126	1M	3B
1401/03/07	2,345	2,262	2,350	2,285	(1.0)	108	2M	3B
1401/03/04	2,384	2,292	2,384	2,308	(1.28)	194	2M	5B
1401/03/03	2,290	2,275	2,363	2,338	0.91	141	2M	4B
1401/03/02	2,307	2,303	2,379	2,317	(1.36)	106	2M	4B
1401/03/01	2,331	2,327	2,408	2,349	(1.05)	111	1M	3B
1401/02/31	2,343	2,343	2,398	2,374	(0.59)	117	2M	4B
1401/02/28	2,434	2,363	2,440	2,388	(0.91)	117	2M	4B
1401/02/27	2,482	2,387	2,482	2,410	(1.03)	149	3M	7B
1401/02/26	2,423	2,416	2,457	2,435	(0.9)	161	2M	4B
1401/02/25	2,430	2,430	2,520	2,457	(0.69)	119	2M	4B
1401/02/24	2,464	2,455	2,538	2,474	(1.24)	186	2M	4B
1401/02/21	2,484	2,481	2,581	2,505	(1.03)	381	5M	12B
1401/02/20	2,546	2,452	2,546	2,531	1.36	189	3M	7B
1401/02/19	2,488	2,450	2,497	2,497	1.96	124	3M	7B
1401/02/18	2,449	2,415	2,449	2,449	2.00	96	3M	9B
1401/02/17	2,397	2,325	2,416	2,401	1.35	275	7M	16B
1401/02/12	2,375	2,308	2,377	2,369	1.63	275	5M	12B
1401/02/11	2,331	2,294	2,331	2,331	1.97	103	3M	8B
1401/01/29	2,286	2,286	2,286	2,286	3.96	103	3M	6B
1401/01/28	2,203	2,203	2,203	2,199	1.81	66	2M	5B
1401/01/27	2,160	2,160	2,160	2,160	1.98	71	3M	5B
1401/01/24	2,125	2,100	2,125	2,118	1.63	76	2M	4B
1401/01/23	2,084	2,040	2,084	2,084	1.96	106	2M	5B
1401/01/21	2,070	2,012	2,079	2,044	0.20	116	892K	2B
1401/01/20	2,095	2,017	2,095	2,040	(0.87)	103	1M	2B
1401/01/17	2,079	2,012	2,080	2,058	0.88	119	1M	3B
1401/01/16	2,000	1,980	2,057	2,040	1.14	139	2M	5B
1401/01/15	2,047	1,968	2,048	2,017	0.45	208	3M	5B
1401/01/14	2,012	1,989	2,012	2,008	1.77	146	3M	5B
1401/01/10	1,986	1,950	1,986	1,973	1.28	160	2M	4B
1401/01/09	1,950	1,895	1,952	1,948	1.78	181	3M	6B
1401/01/07	1,920	1,893	1,920	1,914	(0.52)	131	1M	2B
1401/01/06	1,892	1,891	1,939	1,924	(0.1)	91	741K	1B
1400/12/28	1,959	1,894	1,959	1,926	(0.31)	190	2M	4B
1400/12/25	1,907	1,906	1,969	1,932	(0.62)	117	962K	2B
1400/12/24	1,911	1,911	1,912	1,944	(0.31)	50	400K	764M
1400/12/23	1,989	1,914	1,989	1,950	(0.15)	28	224K	429M
1400/12/22	1,920	1,920	1,924	1,953	(0.31)	49	359K	690M
1400/12/21	1,941	1,941	1,968	1,959	(1.06)	72	1M	3B
1400/12/18	1,998	1,949	2,012	1,980	(0.4)	81	1M	3B
1400/12/17	2,018	1,957	2,018	1,988	(0.4)	52	601K	1B
1400/12/16	2,000	1,969	2,020	1,996	(0.65)	123	971K	2B
1400/12/15	2,050	1,981	2,060	2,009	(0.59)	118	843K	2B
1400/12/14	2,043	1,988	2,050	2,021	(0.35)	105	736K	1B
1400/12/11	1,990	1,990	2,049	2,028	(2.12)	107	1M	3B
1400/12/09	2,035	2,035	2,035	2,072	(0.19)	14	243K	494M
1400/12/08	2,036	2,036	2,036	2,076	(0.05)	3	52K	105M
1400/12/07	2,037	2,037	2,037	2,077	(0.05)	20	73K	148M
1400/12/04	2,049	2,049	2,072	2,078	(0.57)	67	711K	1B
1400/12/03	2,080	2,058	2,080	2,090	(0.43)	30	493K	1B
1400/12/02	2,070	2,070	2,148	2,099	(0.62)	97	1M	2B
1400/12/01	2,070	2,070	2,070	2,112	0.0	2	8K	16M
1400/11/30	2,070	2,070	2,110	2,112	(2.04)	149	1M	3B
1400/11/27	2,135	2,135	2,135	2,156	(1.01)	39	1M	2B
1400/11/25	2,135	2,135	2,135	2,178	0.0	1	19K	41M
1400/11/24	2,135	2,135	2,135	2,178	0.0	5	22K	47M
1400/11/23	2,136	2,136	2,136	2,178	(2.07)	64	1M	3B
1400/11/20	2,184	2,184	2,184	2,224	(0.18)	11	183K	399M
1400/11/19	2,185	2,185	2,185	2,228	(0.04)	10	55K	121M
1400/11/18	2,205	2,205	2,205	2,229	(0.93)	30	1M	2B
1400/11/17	2,205	2,205	2,205	2,250	0.0	3	8K	18M
1400/11/12	2,330	2,241	2,330	2,250	(1.57)	171	3M	7B
1400/11/11	2,289	2,246	2,290	2,286	(0.22)	68	591K	1B
1400/11/10	2,267	2,267	2,333	2,291	0.13	39	364K	839M
1400/11/09	2,273	2,237	2,327	2,288	0.26	87	1M	3B
1400/11/06	2,261	2,261	2,317	2,282	0.44	61	594K	1B
1400/11/05	2,331	2,262	2,346	2,272	(1.56)	107	2M	5B
1400/11/04	2,335	2,267	2,335	2,308	(0.17)	55	419K	961M
1400/11/03	2,318	2,284	2,318	2,312	(0.22)	71	647K	1B
1400/11/02	2,296	2,296	2,347	2,317	0.70	79	962K	2B
1400/10/29	2,296	2,262	2,320	2,301	(0.26)	65	378K	862M
1400/10/28	2,268	2,268	2,347	2,307	(0.3)	63	558K	1B
1400/10/27	2,381	2,310	2,381	2,314	(1.82)	147	4M	8B
1400/10/26	2,400	2,356	2,400	2,357	(1.96)	115	3M	6B
1400/10/25	2,499	2,401	2,499	2,404	(1.88)	191	3M	7B
1400/10/22	2,398	2,398	2,493	2,450	0.16	142	1M	4B
1400/10/21	2,431	2,431	2,431	2,446	(1.37)	80	1M	4B
1400/10/20	2,472	2,472	2,472	2,480	(1.67)	57	2M	4B
1400/10/19	2,530	2,402	2,540	2,522	3.23	287	7M	17B
1400/10/18	2,443	2,430	2,443	2,443	1.96	108	4M	10B
1400/10/15	2,408	2,362	2,409	2,396	1.44	93	2M	4B
1400/10/14	2,362	2,357	2,362	2,362	1.99	128	3M	6B
1400/10/13	2,293	2,293	2,338	2,316	1.00	92	1M	3B
1400/10/12	2,259	2,235	2,303	2,293	1.55	179	2M	5B
1400/10/11	2,236	2,217	2,304	2,258	(0.18)	91	550K	1B
1400/10/08	2,222	2,222	2,275	2,262	(0.22)	63	529K	1B
1400/10/07	2,279	2,234	2,300	2,267	(0.53)	104	1M	2B
1400/10/06	2,304	2,270	2,305	2,279	0.84	100	1M	3B
1400/10/05	2,200	2,200	2,286	2,260	0.80	158	2M	5B
1400/10/04	2,206	2,204	2,292	2,242	(0.27)	169	3M	6B
1400/10/01	2,170	2,170	2,249	2,248	1.95	145	3M	6B
1400/09/30	2,164	2,164	2,239	2,205	(0.14)	121	659K	1B
1400/09/29	2,164	2,164	2,254	2,208	(2.04)	117	1M	2B
1400/09/28	2,217	2,217	2,217	2,254	(0.35)	24	367K	813M
1400/09/27	2,237	2,237	2,320	2,262	(0.88)	103	989K	2B
1400/09/24	2,253	2,251	2,255	2,282	(0.61)	50	668K	2B
1400/09/23	2,265	2,265	2,306	2,296	(0.65)	80	745K	2B
1400/09/22	2,288	2,286	2,291	2,311	(0.9)	75	997K	2B
1400/09/21	2,307	2,304	2,316	2,332	(0.81)	76	859K	2B
1400/09/20	2,312	2,312	2,400	2,351	(0.08)	126	785K	2B
1400/09/17	2,342	2,332	2,380	2,353	(1.09)	172	1M	3B
1400/09/16	2,361	2,358	2,378	2,379	(1.12)	101	1M	3B
1400/09/15	2,402	2,400	2,450	2,406	(3.76)	251	3M	7B
1400/09/14	2,500	2,500	2,505	2,500	(2.0)	157	3M	7B
1400/09/13	2,547	2,547	2,547	2,551	(1.81)	36	2M	5B
1400/09/10	2,646	2,596	2,646	2,598	(1.89)	103	2M	5B
1400/09/09	2,644	2,644	2,700	2,648	(1.82)	206	2M	7B
1400/09/08	2,767	2,694	2,767	2,697	(1.86)	218	3M	7B
1400/09/07	2,775	2,719	2,775	2,748	0.81	297	4M	10B
1400/09/06	2,713	2,713	2,794	2,726	(1.52)	312	3M	9B
1400/09/03	2,827	2,750	2,844	2,768	(1.35)	468	7M	20B
1400/09/02	2,806	2,806	2,806	2,806	2.00	272	6M	16B
1400/09/01	2,664	2,664	2,865	2,751	(0.86)	1,573	16M	44B
1400/08/30	2,754	2,754	2,754	2,775	(1.25)	48	1M	3B
1400/08/29	2,787	2,787	2,787	2,810	(1.16)	42	1M	3B
1400/08/26	2,790	2,790	2,790	2,843	(0.11)	17	95K	265M
1400/08/25	2,760	2,760	2,760	2,846	(0.97)	44	423K	1B
1400/08/24	2,825	2,825	2,825	2,874	(0.28)	21	243K	687M
1400/08/23	2,827	2,827	2,827	2,882	(0.07)	13	57K	161M
1400/08/22	2,845	2,845	2,845	2,884	(0.65)	32	551K	2B
1400/08/19	2,903	2,903	2,903	2,903	(3.97)	124	2M	5B
1400/08/18	2,967	2,967	2,967	3,023	(0.13)	16	115K	343M
1400/08/17	2,984	2,984	2,984	3,027	(0.56)	60	452K	1B
1400/08/16	3,040	3,040	3,102	3,044	(1.87)	518	7M	22B
1400/08/15	3,023	3,023	3,247	3,102	(1.46)	2,062	22M	69B
1400/08/12	3,087	3,087	3,087	3,148	(0.03)	10	33K	103M
1400/08/11	3,087	3,087	3,087	3,149	(0.03)	5	14K	43M
1400/08/10	3,088	3,088	3,088	3,150	(0.03)	3	20K	63M
1400/08/08	3,028	3,028	3,028	3,151	(0.1)	8	41K	124M
1400/08/05	3,092	3,092	3,092	3,154	(0.03)	5	20K	62M
1400/08/04	3,095	3,095	3,095	3,155	(0.09)	8	65K	200M
1400/08/03	3,096	3,096	3,096	3,158	(0.03)	3	23K	71M
1400/08/01	3,062	3,062	3,062	3,159	(0.94)	18	375K	1B
1400/07/28	3,127	3,127	3,127	3,189	(0.03)	9	21K	66M
1400/07/27	3,129	3,129	3,129	3,190	(0.06)	9	55K	171M
1400/07/26	3,129	3,129	3,129	3,192	0.0	3	8K	26M
1400/07/25	3,080	3,080	3,080	3,192	(0.5)	16	194K	598M
1400/07/24	3,148	3,148	3,148	3,208	(0.12)	18	103K	323M
1400/07/21	3,148	3,148	3,148	3,212	0.0	1	2K	6M
1400/07/20	3,148	3,148	3,148	3,212	0.0	2	5K	15M
1400/07/19	3,097	3,097	3,097	3,212	(0.43)	23	165K	511M
1400/07/18	3,167	3,167	3,167	3,226	(0.15)	15	126K	400M
1400/07/17	3,169	3,169	3,169	3,231	(0.06)	14	58K	183M
1400/07/14	3,175	3,175	3,175	3,233	(0.19)	26	130K	414M
1400/07/12	3,156	3,156	3,156	3,239	(1.46)	47	551K	2B
1400/07/11	3,225	3,225	3,225	3,287	(0.09)	9	71K	229M
1400/07/10	3,232	3,232	3,232	3,290	(0.21)	19	161K	522M
1400/07/07	3,234	3,234	3,234	3,297	(0.06)	7	44K	141M
1400/07/06	3,180	3,180	3,180	3,299	(0.39)	28	147K	467M
1400/07/04	3,248	3,248	3,248	3,312	(0.06)	13	41K	134M
1400/07/03	3,258	3,258	3,258	3,314	(0.3)	31	227K	740M
1400/06/31	3,261	3,261	3,261	3,324	(0.09)	16	59K	193M
1400/06/30	3,198	3,198	3,198	3,327	(0.12)	16	41K	130M
1400/06/29	3,276	3,276	3,276	3,331	(0.33)	30	251K	821M
1400/06/28	3,282	3,282	3,282	3,342	(0.18)	20	131K	431M
1400/06/27	3,294	3,294	3,294	3,348	(0.39)	26	285K	940M
1400/06/24	3,315	3,315	3,315	3,361	(0.62)	34	442K	1B
1400/06/23	3,368	3,368	3,580	3,382	(3.59)	476	7M	23B
1400/06/22	3,439	3,439	3,439	3,508	(0.03)	10	28K	97M
1400/06/21	3,462	3,462	3,462	3,509	(0.65)	49	460K	2B
1400/06/20	3,530	3,530	3,630	3,532	(1.94)	324	3M	12B
1400/06/17	3,605	3,595	3,648	3,602	(1.8)	713	6M	22B
1400/06/16	3,675	3,667	3,720	3,668	(1.95)	442	4M	16B
1400/06/15	3,744	3,599	3,744	3,741	1.91	221	3M	9B
1400/06/13	3,583	3,580	3,819	3,671	(1.16)	1,417	11M	39B
1400/06/10	3,714	3,714	3,720	3,714	(1.98)	284	3M	12B
1400/06/09	3,735	3,735	3,735	3,789	(0.58)	53	374K	1B
1400/06/08	3,890	3,802	3,890	3,811	(1.75)	234	2M	7B
1400/06/07	3,919	3,767	3,919	3,879	0.94	1,781	22M	84B
1400/06/06	3,780	3,780	3,934	3,843	(0.36)	783	14M	54B
1400/06/01	3,857	3,857	3,857	3,857	(3.98)	203	2M	10B
1400/05/31	4,017	4,017	4,020	4,017	(1.98)	613	9M	38B
1400/05/24	4,025	4,025	4,025	4,098	(0.22)	20	128K	515M
1400/05/23	4,027	4,027	4,027	4,107	(0.05)	13	25K	100M
1400/05/20	3,996	3,996	3,996	4,109	(1.27)	56	380K	2B
1400/05/19	4,083	4,083	4,083	4,162	(0.1)	15	63K	258M
1400/05/18	4,109	4,109	4,109	4,166	(0.62)	15	369K	2B
1400/05/17	4,111	4,111	4,111	4,192	(0.05)	4	23K	95M
1400/05/16	4,060	4,060	4,060	4,194	(0.83)	33	247K	1B
1400/05/13	4,155	4,155	4,155	4,229	(0.24)	13	139K	579M
1400/05/12	4,155	4,155	4,155	4,239	0.0	3	5K	19M
1400/05/11	4,155	4,155	4,155	4,239	0.0	3	5K	20M
1400/05/09	4,079	4,079	4,079	4,239	(0.21)	16	59K	242M
1400/05/06	4,164	4,164	4,164	4,248	0.0	4	7K	28M
1400/05/05	4,166	4,166	4,166	4,248	(0.07)	2	41K	172M
1400/05/04	4,167	4,167	4,167	4,251	(0.02)	4	11K	44M
1400/04/28	4,088	4,088	4,088	4,252	(0.14)	18	42K	171M
1400/04/27	4,177	4,177	4,177	4,258	(0.09)	8	50K	209M
1400/04/26	4,179	4,179	4,179	4,262	(0.05)	7	22K	91M
1400/04/23	4,183	4,183	4,183	4,264	(0.09)	12	53K	221M
1400/04/22	4,111	4,111	4,111	4,268	(0.33)	20	93K	383M
1400/04/21	4,198	4,198	4,198	4,282	(0.02)	5	20K	82M
1400/04/20	4,199	4,199	4,199	4,283	(0.02)	8	14K	58M
1400/04/19	4,201	4,201	4,201	4,284	(0.05)	8	24K	99M
1400/04/16	4,123	4,123	4,123	4,286	(0.19)	18	54K	224M
1400/04/15	4,212	4,212	4,212	4,294	(0.07)	12	44K	186M
1400/04/14	4,213	4,213	4,213	4,297	(0.02)	6	10K	42M
1400/04/13	4,213	4,213	4,213	4,298	0.0	3	6K	25M
1400/04/09	4,214	4,214	4,214	4,298	(0.02)	3	13K	56M
1400/04/08	4,217	4,217	4,217	4,299	(0.09)	13	57K	241M
1400/04/07	4,218	4,218	4,218	4,303	(0.02)	8	13K	53M
1400/04/06	4,148	4,148	4,148	4,304	(0.37)	22	108K	447M
1400/04/05	4,244	4,244	4,244	4,320	(0.23)	11	131K	556M
1400/04/02	4,248	4,248	4,248	4,330	(0.09)	13	56K	237M
1400/04/01	4,251	4,251	4,251	4,334	(0.07)	13	34K	144M
1400/03/31	4,252	4,252	4,252	4,337	(0.02)	5	12K	50M
1400/03/29	4,171	4,171	4,171	4,338	(0.14)	5	37K	153M
1400/03/25	4,258	4,258	4,258	4,344	0.0	1	1K	5M
1400/03/24	4,258	4,258	4,258	4,344	0.0	2	5K	23M
1400/03/23	4,172	4,172	4,172	4,344	(0.02)	3	5K	20M
1400/03/19	4,259	4,259	4,259	4,345	0.0	2	4K	17M
1400/03/18	4,260	4,260	4,260	4,345	(0.02)	4	16K	67M
1400/03/17	4,175	4,175	4,175	4,346	(0.05)	8	17K	69M
1400/03/12	4,262	4,262	4,262	4,348	0.0	3	6K	24M
1400/03/10	4,262	4,262	4,262	4,348	0.0	1	4K	17M
1400/03/09	4,186	4,186	4,186	4,348	(0.28)	11	76K	318M
1400/03/08	4,278	4,278	4,278	4,360	(0.11)	19	66K	284M
1400/03/05	4,278	4,278	4,278	4,365	0.0	3	5K	22M
1400/03/04	4,281	4,281	4,281	4,365	(0.07)	13	37K	159M
1400/03/02	4,194	4,194	4,194	4,368	0.0	1	1K	5M
1400/02/29	4,281	4,281	4,281	4,368	0.0	2	4K	18M
1400/02/28	4,281	4,281	4,281	4,368	0.0	2	3K	14M
1400/02/27	4,194	4,194	4,194	4,368	0.0	1	2K	7M
1400/02/26	4,281	4,281	4,281	4,368	0.0	1	1K	6M
1400/02/25	4,281	4,281	4,281	4,368	0.0	3	4K	17M
1400/02/22	4,282	4,282	4,282	4,368	(0.02)	2	23K	97M
1400/02/21	4,202	4,202	4,202	4,369	(0.18)	17	105K	441M
1400/02/20	4,298	4,298	4,298	4,377	(0.18)	8	215K	923M
1400/02/18	4,299	4,299	4,299	4,385	(0.02)	8	15K	65M
1400/02/15	4,214	4,214	4,214	4,386	(0.07)	8	41K	172M
1400/02/13	4,303	4,303	4,303	4,389	(0.02)	5	19K	80M
1400/02/12	4,311	4,311	4,311	4,390	(0.18)	8	210K	904M
1400/02/11	4,312	4,312	4,312	4,398	(0.05)	7	42K	180M
1400/01/29	4,319	4,319	4,319	4,400	(0.16)	11	176K	760M
1400/01/28	4,232	4,232	4,232	4,407	(0.02)	4	17K	70M
1400/01/25	4,320	4,320	4,320	4,408	0.0	1	1K	5M
1400/01/24	4,328	4,328	4,328	4,408	(0.18)	10	216K	936M
1400/01/23	4,328	4,328	4,328	4,416	0.0	1	5K	21M
1400/01/22	4,240	4,240	4,240	4,416	0.0	3	4K	16M
1400/01/21	4,328	4,328	4,328	4,416	0.0	1	1K	5M
1400/01/18	4,332	4,332	4,332	4,416	(0.09)	5	103K	445M
1400/01/17	4,332	4,332	4,332	4,420	0.0	1	12K	52M
1400/01/16	4,246	4,246	4,246	4,420	(0.05)	7	29K	124M
1400/01/15	4,334	4,334	4,334	4,422	0.0	3	11K	50M
1400/01/14	4,335	4,335	4,335	4,422	(0.02)	3	27K	119M
1400/01/11	4,337	4,337	4,337	4,423	(0.05)	10	48K	210M
1400/01/10	4,272	4,272	4,272	4,425	(0.54)	39	300K	1B
1400/01/08	4,362	4,362	4,362	4,449	(0.04)	11	42K	182M
1400/01/07	4,367	4,367	4,367	4,451	(0.11)	29	127K	554M
1399/12/27	4,369	4,369	4,369	4,456	(0.04)	13	54K	235M
1399/12/26	4,381	4,381	4,381	4,458	(0.27)	36	295K	1B
1399/12/25	4,392	4,392	4,392	4,470	(0.25)	15	275K	1B
1399/12/20	4,313	4,313	4,313	4,481	(0.24)	11	131K	566M
1399/12/19	4,405	4,405	4,405	4,492	(0.04)	10	57K	253M
1399/12/18	4,408	4,408	4,408	4,494	(0.07)	12	64K	281M
1399/12/17	4,410	4,410	4,410	4,497	(0.04)	10	60K	266M
1399/12/16	4,376	4,376	4,376	4,499	(1.29)	48	710K	3B
1399/12/13	4,468	4,468	4,468	4,558	(0.02)	7	15K	67M
1399/12/12	4,468	4,468	4,468	4,559	0.0	3	4K	16M
1399/12/10	4,377	4,377	4,377	4,559	0.0	3	4K	18M
1399/12/09	4,470	4,470	4,470	4,559	(0.04)	10	43K	190M
1399/12/06	4,541	4,541	4,623	4,561	(1.55)	117	2M	7B
1399/12/05	4,565	4,565	4,565	4,633	(0.54)	20	548K	2B
1399/12/04	4,623	4,623	4,820	4,658	(3.26)	417	5M	23B
1399/12/03	4,728	4,728	4,728	4,815	(0.19)	11	197K	933M
1399/12/02	4,824	4,824	4,824	4,824	(1.99)	72	2M	11B
1399/11/29	4,950	4,918	5,000	4,922	(1.91)	275	4M	22B
1399/11/28	5,023	4,933	5,023	5,018	1.89	468	5M	24B
1399/11/27	4,930	4,879	4,930	4,925	1.88	452	3M	16B
1399/11/26	4,862	4,767	4,862	4,834	1.41	600	5M	26B
1399/11/25	4,817	4,447	4,817	4,767	2.91	632	7M	36B
1399/11/21	4,641	4,572	4,641	4,632	1.80	410	4M	21B
1399/11/20	4,572	4,511	4,572	4,550	1.49	539	7M	30B
1399/11/19	4,486	4,420	4,486	4,483	1.91	658	8M	34B
1399/11/18	4,440	4,330	4,512	4,399	1.38	929	11M	49B
1399/11/15	4,339	4,260	4,339	4,339	2.00	421	6M	25B
1399/11/14	4,254	4,254	4,254	4,254	1.99	174	3M	11B
1399/11/13	4,185	4,038	4,202	4,171	1.24	627	8M	32B
1399/11/12	4,124	4,044	4,124	4,120	1.88	291	6M	23B
1399/11/11	4,044	4,044	4,044	4,044	1.99	175	3M	13B
1399/11/08	3,855	3,855	4,011	3,965	0.81	455	9M	34B
1399/11/07	3,950	3,927	3,990	3,933	(1.85)	181	2M	9B
1399/11/06	3,930	3,930	4,100	4,007	(1.69)	628	8M	34B
1399/11/05	4,069	4,069	4,184	4,076	(1.83)	669	9M	35B
1399/11/04	4,116	4,116	4,116	4,152	(1.12)	150	1M	6B
1399/11/01	4,300	4,186	4,300	4,199	(1.69)	455	5M	20B
1399/10/30	4,204	4,204	4,374	4,271	(0.42)	1,098	18M	78B
1399/10/29	4,289	4,289	4,289	4,289	(1.99)	154	4M	16B
1399/10/27	4,432	4,260	4,432	4,376	0.69	1,826	30M	133B
1399/10/24	4,346	4,346	4,346	4,346	4.00	222	3M	12B
1399/10/23	4,179	4,179	4,179	4,179	1.98	197	3M	14B
1399/10/22	4,098	4,098	4,098	4,098	1.99	154	3M	12B
1399/10/21	4,046	3,910	4,046	4,018	1.29	600	8M	33B
1399/10/20	3,970	3,966	4,006	3,967	(1.95)	482	6M	24B
1399/10/17	4,150	3,989	4,151	4,046	(0.59)	692	9M	35B
1399/10/16	4,080	3,928	4,088	4,070	1.55	755	11M	44B
1399/10/15	4,049	3,969	4,131	4,008	(1.04)	857	7M	30B
1399/10/14	4,049	4,049	4,150	4,050	(1.96)	448	3M	13B
1399/10/13	4,290	4,126	4,290	4,131	(1.88)	398	5M	19B
1399/10/10	4,290	4,191	4,360	4,210	(1.54)	624	7M	30B
1399/10/09	4,353	4,183	4,353	4,276	0.19	903	7M	31B
1399/10/08	4,269	4,202	4,270	4,268	1.93	669	6M	27B
1399/10/07	4,300	4,179	4,300	4,187	(1.81)	1,029	9M	38B
1399/10/06	4,255	4,255	4,370	4,264	(1.77)	1,244	15M	62B
1399/10/03	4,434	4,262	4,434	4,341	(0.16)	1,754	16M	70B
1399/10/02	4,188	4,188	4,485	4,348	(0.32)	2,361	21M	89B
1399/10/01	4,362	4,362	4,362	4,362	(2.0)	182	2M	11B
1399/09/30	4,451	4,451	4,451	4,451	(1.98)	159	3M	13B
1399/09/29	4,700	4,534	4,700	4,541	(1.84)	653	6M	27B
1399/09/26	4,630	4,550	4,630	4,626	1.89	1,883	19M	89B
1399/09/25	4,617	4,271	4,617	4,540	2.25	2,514	29M	129B
1399/09/24	4,440	4,440	4,440	4,440	2.00	355	5M	24B
1399/09/23	4,355	4,300	4,355	4,353	1.94	333	4M	19B
1399/09/22	4,284	4,195	4,284	4,270	1.67	1,349	12M	51B
1399/09/19	4,100	4,090	4,214	4,200	1.65	1,433	10M	43B
1399/09/18	4,194	4,128	4,280	4,132	(1.9)	846	7M	27B
1399/09/17	4,180	4,178	4,310	4,212	(1.2)	1,444	11M	45B
1399/09/16	4,093	4,093	4,420	4,263	0.0	2,717	20M	87B
1399/09/15	4,216	4,216	4,216	4,263	(0.91)	183	1M	4B
1399/09/12	4,285	4,285	4,285	4,302	(1.6)	179	2M	8B
1399/09/11	4,333	4,333	4,333	4,372	(1.11)	193	1M	5B
1399/09/10	4,521	4,345	4,521	4,421	(0.27)	1,846	13M	59B
1399/09/09	4,200	4,200	4,548	4,433	1.35	3,303	28M	123B
1399/09/08	4,311	4,311	4,311	4,374	(0.55)	125	631K	3B
1399/09/05	4,334	4,334	4,334	4,398	(0.54)	105	597K	3B
1399/09/04	4,390	4,390	4,390	4,422	(1.27)	152	1M	6B
1399/09/03	4,433	4,433	4,600	4,479	(2.99)	1,818	17M	77B
1399/09/02	4,537	4,537	4,537	4,617	(0.26)	35	277K	1B
1399/09/01	4,561	4,561	4,561	4,629	(0.54)	86	575K	3B
1399/08/28	4,654	4,654	4,654	4,654	(1.98)	353	3M	14B
1399/08/27	4,748	4,748	4,748	4,748	(3.98)	133	3M	12B
1399/08/26	4,899	4,899	4,899	4,945	(1.06)	42	1M	5B
1399/08/25	4,998	4,998	4,998	4,998	(1.98)	86	2M	11B
1399/08/24	5,099	5,099	5,099	5,099	(2.0)	115	3M	13B
1399/08/21	5,014	5,014	5,014	5,203	(0.36)	30	178K	893M
1399/08/20	5,120	5,120	5,120	5,222	(0.04)	15	33K	170M
1399/08/19	5,126	5,126	5,126	5,224	(0.11)	11	110K	563M
1399/08/18	5,127	5,127	5,127	5,230	(0.02)	4	12K	64M
1399/08/17	5,037	5,037	5,037	5,231	(0.29)	32	140K	703M
1399/08/14	5,145	5,145	5,145	5,246	(0.08)	20	71K	364M
1399/08/12	5,185	5,185	5,185	5,250	(0.76)	33	718K	4B
1399/08/11	5,188	5,188	5,188	5,290	(0.06)	24	55K	284M
1399/08/10	5,106	5,106	5,106	5,293	(0.47)	58	219K	1B
1399/08/07	5,219	5,219	5,219	5,318	(0.13)	27	130K	679M
1399/08/06	5,222	5,222	5,222	5,325	(0.06)	21	45K	233M
1399/08/05	5,234	5,234	5,234	5,328	(0.22)	27	219K	1B
1399/08/03	5,143	5,143	5,143	5,340	(0.32)	41	150K	773M
1399/07/30	5,313	5,313	5,313	5,357	(1.18)	100	896K	5B
1399/07/29	5,319	5,319	5,319	5,421	(0.11)	37	82K	436M
1399/07/28	5,328	5,328	5,328	5,427	(0.17)	38	124K	661M
1399/07/27	4,520	4,520	4,520	5,436	(18.01)	105	853K	4B
1399/06/02	6,438	6,438	6,438	6,630	(0.11)	26	100K	642M
1399/06/01	6,497	6,497	6,710	6,637	(0.9)	246	939K	6B
1399/05/29	6,485	6,485	6,485	6,697	(1.89)	232	1M	7B
1399/05/28	6,752	6,752	7,100	6,826	(1.93)	1,489	8M	54B
1399/05/27	6,786	6,786	6,786	6,960	(0.5)	129	452K	3B
1399/05/26	6,855	6,855	6,855	6,995	(1.02)	288	909K	6B
1399/05/25	7,058	7,058	7,400	7,067	(4.87)	800	4M	25B
1399/05/22	7,424	7,424	7,600	7,429	(2.93)	491	3M	21B
1399/05/21	7,455	7,455	7,455	7,653	(0.42)	166	354K	3B
1399/05/20	7,750	7,571	7,750	7,685	(1.54)	523	1M	11B
1399/05/19	8,044	7,582	8,044	7,805	(0.08)	1,652	5M	38B
1399/05/15	7,750	7,550	7,995	7,811	0.45	1,350	4M	34B
1399/05/14	7,750	7,750	7,944	7,776	(2.67)	1,523	5M	39B
1399/05/13	8,043	7,927	8,200	7,989	(2.24)	1,009	3M	24B
1399/05/12	8,400	8,020	8,400	8,172	(0.49)	1,719	6M	49B
1399/05/11	8,262	8,022	8,262	8,212	2.37	1,468	5M	45B
1399/05/08	7,921	7,921	8,350	8,022	(1.75)	1,454	7M	54B
1399/05/07	7,949	7,949	8,266	8,165	1.73	1,646	6M	48B
1399/05/06	7,916	7,916	8,404	8,026	(1.64)	2,009	9M	70B
1399/05/05	8,475	8,081	8,500	8,160	(2.04)	1,479	4M	35B
1399/05/04	8,221	8,221	8,728	8,330	(1.71)	2,787	11M	89B
1399/05/01	8,450	8,445	8,860	8,475	(2.65)	846	3M	22B
1399/04/31	8,850	8,424	8,850	8,706	0.25	2,459	8M	68B
1399/04/30	8,772	8,114	8,772	8,684	3.94	2,899	13M	110B
1399/04/29	8,357	8,200	8,357	8,355	2.97	1,697	9M	79B
1399/04/28	8,114	8,114	8,114	8,114	3.00	566	3M	22B
1399/04/25	7,663	7,663	8,135	7,878	(0.27)	2,517	16M	129B
1399/04/24	7,899	7,899	7,980	7,899	(3.0)	1,116	4M	31B
1399/04/23	8,230	8,133	8,300	8,143	(2.87)	1,864	8M	62B
1399/04/22	8,151	8,047	8,543	8,384	1.07	2,692	12M	98B
1399/04/21	8,295	8,295	8,295	8,295	(2.99)	1,101	5M	43B
1399/04/18	8,745	8,237	8,745	8,551	0.71	2,085	14M	118B
1399/04/17	8,713	8,713	8,713	8,491	2.31	214	1M	10B
1399/04/16	8,299	8,299	8,299	8,299	2.99	319	3M	27B
1399/04/15	8,208	8,208	8,208	8,058	1.12	199	956K	8B
1399/04/14	8,021	8,021	8,021	7,969	2.32	323	2M	16B
1399/04/11	8,004	8,004	8,004	7,788	2.16	300	1M	10B
1399/04/10	7,780	7,780	7,780	7,623	0.91	274	861K	7B
1399/04/09	7,640	7,640	7,640	7,554	1.83	448	2M	13B
1399/04/08	7,429	7,429	7,429	7,418	2.84	549	3M	20B
1399/04/07	7,402	7,402	7,402	7,213	2.31	247	1M	10B
1399/04/04	7,065	7,065	7,065	7,050	2.77	657	3M	21B
1399/04/03	6,936	6,936	6,936	6,860	1.87	498	2M	14B
1399/04/02	6,833	6,833	6,833	6,734	1.51	283	2M	11B
1399/04/01	6,772	6,772	6,772	6,634	2.85	423	2M	12B
1399/03/31	6,464	6,464	6,464	6,450	2.77	624	3M	19B
1399/03/27	6,334	6,334	6,334	6,276	2.05	655	2M	15B
1399/03/26	6,150	6,104	6,150	6,150	3.00	801	6M	34B
1399/03/25	5,980	5,868	5,980	5,971	2.84	1,218	9M	51B
1399/03/24	5,809	5,785	5,809	5,806	2.94	1,178	5M	31B
1399/03/21	5,685	5,439	5,768	5,640	0.59	1,969	10M	57B
1399/03/20	5,590	5,580	5,780	5,607	(2.52)	1,437	9M	50B
1399/03/19	6,080	5,526	6,080	5,752	(1.07)	1,793	8M	47B
1399/03/18	5,814	5,814	5,814	5,814	2.99	819	4M	22B
1399/03/17	5,685	5,685	5,685	5,645	2.26	474	3M	16B
1399/03/13	5,548	5,548	5,548	5,520	2.47	394	3M	16B
1399/03/12	5,084	5,084	5,618	5,387	0.67	3,223	23M	125B
1399/03/11	5,343	5,343	5,343	5,351	(2.85)	517	3M	18B
1399/03/10	5,487	5,487	5,487	5,508	(2.62)	710	3M	17B
1399/03/07	5,546	5,546	5,546	5,656	(1.07)	246	1M	7B
1399/03/06	5,491	5,491	5,491	5,717	(1.09)	148	749K	4B
1399/03/03	5,664	5,664	5,664	5,780	(1.01)	287	1M	7B
1399/02/31	5,771	5,771	5,771	5,839	(1.85)	400	2M	11B
1399/02/30	6,000	5,937	6,001	5,949	(2.79)	951	5M	30B
1399/02/29	6,017	6,017	6,380	6,120	(1.34)	2,005	10M	64B
1399/02/28	6,089	6,089	6,089	6,203	(1.18)	236	1M	8B
1399/02/27	6,530	6,172	6,530	6,277	(1.34)	585	2M	13B
1399/02/24	6,168	6,168	6,548	6,362	0.06	2,166	11M	71B
1399/02/23	6,571	6,189	6,571	6,358	(0.34)	2,949	19M	123B
1399/02/22	6,464	6,464	6,464	6,380	3.62	520	2M	16B
1399/02/21	6,190	6,190	6,190	6,157	2.45	587	3M	17B
1399/02/20	6,030	6,030	6,030	6,010	2.65	546	3M	18B
1399/02/17	5,900	5,575	5,919	5,855	1.88	1,265	6M	38B
1399/02/16	5,897	5,555	5,897	5,747	0.37	2,980	18M	104B
1399/02/15	5,739	5,572	5,739	5,726	2.76	1,967	13M	73B
1399/02/14	5,572	5,572	5,572	5,572	2.99	411	4M	24B
1399/02/13	5,517	5,517	5,517	5,410	2.95	293	2M	12B
1399/02/10	5,338	5,338	5,338	5,255	1.39	294	2M	11B
1399/02/09	5,226	5,226	5,226	5,183	2.15	255	3M	16B
1399/02/08	5,144	5,144	5,144	5,074	1.58	289	2M	12B
1399/02/07	5,640	5,640	5,640	4,995	6.34	105	1M	8B
1399/01/27	4,685	4,611	4,763	4,697	1.56	1,345	7M	32B
1399/01/26	4,688	4,465	4,741	4,625	0.48	1,878	11M	49B
1399/01/25	4,604	4,581	4,604	4,603	2.98	1,073	12M	54B
1399/01/24	4,557	4,557	4,557	4,470	1.02	308	2M	7B
1399/01/23	4,429	4,300	4,429	4,425	4.88	815	6M	27B
1399/01/20	4,236	4,183	4,236	4,219	2.58	683	4M	19B
1399/01/19	4,183	4,183	4,183	4,113	1.26	444	2M	9B
1399/01/18	4,010	3,914	4,156	4,062	0.67	1,230	8M	34B
1399/01/17	4,171	3,980	4,171	4,035	(0.37)	1,087	4M	16B
1399/01/16	4,070	3,982	4,100	4,050	1.73	1,397	7M	27B
1399/01/11	4,090	3,860	4,090	3,981	0.08	940	4M	14B
1399/01/10	4,015	3,850	4,015	3,978	2.03	1,109	5M	19B
1399/01/09	3,957	3,957	3,957	3,899	1.48	365	3M	10B
1399/01/06	3,717	3,693	3,921	3,842	0.92	1,286	5M	21B
1399/01/05	3,961	3,731	3,961	3,807	(1.01)	762	4M	14B
1398/12/28	3,863	3,818	3,882	3,846	(2.29)	940	4M	16B
1398/12/27	3,970	3,863	3,970	3,936	(1.16)	474	2M	8B
1398/12/26	4,159	3,923	4,159	3,982	(1.53)	653	3M	12B
1398/12/25	3,932	3,932	3,932	4,044	(0.22)	152	383K	2B
1398/12/24	4,078	3,956	4,078	4,053	(0.61)	308	1M	4B
1398/12/21	4,080	4,010	4,160	4,078	(1.35)	959	4M	17B
1398/12/20	4,150	4,061	4,165	4,134	(1.24)	625	2M	10B
1398/12/19	4,184	4,184	4,245	4,186	(2.94)	826	5M	22B
1398/12/17	4,536	4,104	4,536	4,313	(0.16)	1,400	7M	32B
1398/12/14	4,378	4,378	4,378	4,320	1.62	497	3M	11B
1398/12/13	4,267	4,266	4,267	4,251	2.61	559	4M	17B
1398/12/12	4,160	4,070	4,181	4,143	2.04	493	4M	15B
1398/12/11	4,038	4,038	4,118	4,060	(2.45)	1,949	11M	44B
1398/12/10	4,162	4,162	4,162	4,162	(2.98)	556	2M	9B
1398/12/07	4,370	4,155	4,380	4,290	0.21	1,536	8M	35B
1398/12/06	4,287	4,118	4,372	4,281	0.85	1,394	8M	33B
1398/12/05	4,400	4,230	4,400	4,245	(2.64)	1,480	9M	36B
1398/12/04	4,375	4,250	4,384	4,360	2.42	1,374	6M	27B
1398/12/03	4,060	4,060	4,306	4,257	1.82	1,058	6M	27B
1398/11/30	4,182	4,102	4,182	4,181	2.95	1,768	27M	114B
1398/11/29	4,042	4,042	4,155	4,061	(2.52)	959	6M	24B
1398/11/28	4,269	4,156	4,269	4,166	(2.75)	815	4M	18B
1398/11/27	4,340	4,276	4,340	4,284	(2.81)	1,359	9M	37B
1398/11/26	4,513	4,252	4,513	4,408	0.59	1,564	9M	40B
1398/11/23	4,384	4,350	4,384	4,382	2.94	614	4M	19B
1398/11/21	4,248	4,247	4,368	4,257	(2.76)	1,884	13M	56B
1398/11/20	4,368	4,368	4,500	4,378	(2.78)	1,799	14M	59B
1398/11/19	4,585	4,188	4,585	4,503	3.11	1,935	13M	60B
1398/11/16	4,413	4,180	4,413	4,367	1.91	920	7M	32B
1398/11/15	4,285	4,230	4,285	4,285	2.98	1,252	15M	65B
1398/11/14	4,161	4,161	4,161	4,161	3.00	66	451K	2B
1398/11/13	4,040	4,040	4,040	4,040	4.99	142	1M	6B
1398/11/12	3,848	3,848	3,848	3,848	3.00	93	460K	2B
1398/11/08	3,736	3,736	3,736	3,736	2.98	100	336K	1B
1398/11/07	3,628	3,628	3,628	3,628	2.98	149	1M	4B
1398/11/06	3,528	3,405	3,528	3,523	4.85	995	10M	36B
1398/11/05	3,360	3,360	3,360	3,360	2.97	104	843K	3B
1398/11/02	3,263	3,263	3,263	3,263	3.00	137	1M	4B
1398/11/01	3,146	3,099	3,177	3,168	2.69	508	4M	14B
1398/10/30	3,024	3,024	3,150	3,085	(0.52)	1,254	9M	29B
1398/10/29	3,268	3,081	3,268	3,101	(2.36)	2,251	22M	67B
1398/10/28	3,094	3,094	3,186	3,176	2.65	1,050	8M	26B
1398/10/25	3,094	3,094	3,094	3,094	(2.98)	352	2M	6B
1398/10/24	3,232	3,184	3,240	3,189	(2.83)	395	3M	10B
1398/10/23	3,400	3,207	3,400	3,282	(0.73)	2,056	14M	46B
1398/10/22	3,310	3,214	3,310	3,306	2.86	1,152	15M	49B
1398/10/21	3,214	3,214	3,214	3,214	2.00	52	557K	2B
1398/10/18	3,151	3,151	3,151	3,151	(1.99)	46	244K	770M
1398/10/17	3,333	3,161	3,333	3,215	(1.32)	470	4M	12B
1398/10/15	3,214	3,214	3,412	3,258	(1.66)	1,569	19M	61B
1398/10/14	3,313	3,313	3,313	3,313	(4.99)	321	3M	10B
1398/10/11	3,487	3,487	3,487	3,487	2.98	71	491K	2B
1398/10/10	3,397	3,274	3,397	3,386	2.64	1,266	13M	44B
1398/10/09	3,299	3,299	3,299	3,299	3.00	65	578K	2B
1398/10/08	3,203	3,203	3,203	3,203	4.98	248	4M	13B
1398/10/07	3,051	3,051	3,051	3,051	2.97	94	1M	4B
1398/10/04	2,963	2,963	2,963	2,963	2.99	53	305K	903M
1398/10/03	2,877	2,877	2,877	2,877	2.97	69	411K	1B
1398/10/02	2,879	2,605	2,879	2,794	1.90	1,245	14M	40B
1398/10/01	2,700	2,690	2,745	2,742	2.85	454	4M	10B
1398/09/30	2,675	2,590	2,675	2,666	2.62	872	7M	18B
1398/09/27	2,598	2,598	2,598	2,598	2.97	137	2M	4B
1398/09/26	2,519	2,510	2,526	2,523	4.86	317	4M	9B
1398/09/25	2,365	2,365	2,409	2,406	2.86	303	3M	6B
1398/09/24	2,361	2,253	2,361	2,339	2.01	837	7M	17B
1398/09/23	2,249	2,234	2,301	2,293	2.64	667	7M	15B
1398/09/20	2,200	2,152	2,260	2,234	1.78	812	8M	18B
1398/09/19	2,195	2,195	2,195	2,195	2.95	163	2M	4B
1398/09/18	2,133	2,075	2,133	2,132	2.95	350	3M	7B
1398/09/17	2,000	2,000	2,083	2,071	4.39	522	6M	13B
1398/09/16	2,011	1,899	2,011	1,984	1.59	1,015	12M	23B
1398/09/13	1,955	1,920	1,955	1,953	2.84	711	8M	15B
1398/09/12	1,899	1,899	1,899	1,899	2.98	108	778K	1B
1398/09/11	1,852	1,771	1,852	1,844	4.54	1,183	14M	26B
1398/09/10	1,764	1,764	1,764	1,764	2.98	175	2M	3B
1398/09/09	1,713	1,713	1,713	1,713	2.94	49	220K	377M
1398/09/06	1,639	1,589	1,678	1,664	2.09	383	4M	6B
1398/09/05	1,630	1,600	1,630	1,630	2.97	545	7M	11B
1398/09/04	1,583	1,583	1,583	1,583	2.99	70	379K	601M
1398/09/03	1,537	1,525	1,537	1,537	2.95	78	670K	1B
1398/09/02	1,429	1,423	1,508	1,493	1.91	311	3M	4B
1398/08/29	1,527	1,451	1,527	1,465	(2.01)	245	2M	3B
1398/08/28	1,539	1,457	1,539	1,495	(0.47)	213	1M	2B
1398/08/27	1,500	1,500	1,525	1,502	(2.85)	264	3M	4B
1398/08/26	1,546	1,546	1,546	1,546	(2.95)	58	445K	688M
1398/08/25	1,612	1,551	1,612	1,593	1.72	442	4M	6B
1398/08/22	1,521	1,521	1,600	1,566	(0.13)	425	4M	6B
1398/08/21	1,577	1,525	1,577	1,568	4.39	446	4M	6B
1398/08/20	1,502	1,502	1,502	1,502	2.95	68	599K	900M
1398/08/19	1,464	1,400	1,468	1,459	2.31	276	2M	3B
1398/08/18	1,428	1,367	1,428	1,426	2.81	320	3M	5B
1398/08/14	1,433	1,363	1,440	1,387	(1.28)	202	1M	2B
1398/08/13	1,446	1,364	1,447	1,405	(0.07)	304	2M	2B
1398/08/12	1,420	1,355	1,437	1,406	0.72	469	5M	7B
1398/08/11	1,405	1,350	1,405	1,396	4.26	693	7M	10B
1398/08/08	1,339	1,339	1,339	1,339	3.00	27	77K	103M
1398/08/06	1,300	1,300	1,300	1,300	2.93	25	108K	140M
1398/08/04	1,263	1,208	1,265	1,263	2.77	244	3M	4B
1398/08/01	1,242	1,227	1,290	1,229	(2.77)	332	4M	5B
1398/07/30	1,242	1,229	1,303	1,264	(0.16)	652	8M	10B
1398/07/29	1,265	1,265	1,299	1,266	(2.91)	423	5M	6B
1398/07/28	1,304	1,304	1,304	1,304	(4.96)	84	1M	2B
1398/07/24	1,373	1,372	1,380	1,372	(2.97)	185	2M	2B
1398/07/23	1,417	1,413	1,455	1,414	(2.88)	132	1M	2B
1398/07/22	1,462	1,454	1,500	1,456	(2.8)	278	3M	4B
1398/07/21	1,470	1,464	1,550	1,498	(0.73)	1,059	12M	18B
1398/07/20	1,502	1,475	1,558	1,509	(0.72)	998	12M	18B
1398/07/17	1,530	1,518	1,549	1,520	(2.81)	361	2M	4B
1398/07/16	1,561	1,552	1,620	1,564	(2.25)	344	3M	4B
1398/07/15	1,619	1,528	1,622	1,600	1.59	707	7M	11B
1398/07/14	1,647	1,555	1,647	1,575	(1.75)	956	10M	15B
1398/07/13	1,556	1,556	1,652	1,603	(0.06)	1,720	21M	33B
1398/07/10	1,604	1,604	1,604	1,604	(2.96)	119	947K	2B
1398/07/09	1,653	1,653	1,653	1,653	(2.99)	64	465K	768M
1398/07/08	1,704	1,704	1,704	1,704	(2.96)	163	3M	5B
1398/07/07	1,756	1,756	1,756	1,756	(2.98)	41	223K	391M
1398/07/06	1,840	1,785	1,840	1,810	(4.54)	71	316K	572M
1398/07/01	1,896	1,896	1,896	1,896	0.0	15	83K	158M
1398/06/31	1,896	1,896	1,896	1,896	0.0	9	48K	92M
1398/06/30	1,896	1,896	1,896	1,896	0.0	12	79K	149M
1398/06/27	1,896	1,896	1,896	1,896	0.0	3	39K	73M
1398/06/26	1,896	1,896	1,896	1,896	(2.97)	25	78K	147M
1398/06/25	1,954	1,954	1,954	1,954	(5.97)	8	12K	23M
1398/06/13	2,078	2,078	2,078	2,078	(2.99)	29	118K	246M
1398/06/11	2,154	2,090	2,154	2,142	(3.51)	14	35K	74M
1398/06/04	2,220	2,220	2,220	2,220	4.13	190	2M	4B
1398/06/02	2,110	2,110	2,190	2,132	2.06	286	4M	8B
1398/05/30	2,089	2,089	2,089	2,089	(0.52)	548	7M	14B
1398/05/28	2,100	2,100	2,100	2,100	4.43	736	9M	18B
1398/05/26	2,010	2,010	2,015	2,011	(4.78)	1,048	14M	28B
1398/05/23	2,223	2,000	2,223	2,112	12.10	590	8M	17B
1398/05/19	1,801	1,801	2,000	1,884	17.09	390	5M	10B
1398/05/16	1,601	1,601	1,670	1,609	9.68	714	9M	14B
1398/05/14	1,432	1,432	1,501	1,467	6.85	203	3M	4B
1398/05/12	1,343	1,343	1,430	1,373	0.59	247	4M	5B
1398/05/09	1,370	1,350	1,370	1,365	(0.51)	127	1M	2B
1398/05/07	1,400	1,320	1,400	1,372	(2.7)	86	966K	1B
1398/05/05	1,411	1,400	1,411	1,410	1.51	464	5M	7B
1398/05/02	1,388	1,388	1,400	1,389	(2.8)	501	8M	11B
1398/04/31	1,430	1,420	1,430	1,429	4.77	495	6M	8B
1398/04/29	1,350	1,350	1,406	1,364	9.03	308	5M	6B
1398/04/26	1,215	1,215	1,322	1,251	(14.26)	272	4M	5B
1398/04/24	1,600	1,350	1,600	1,459	(13.41)	136	2M	3B
1398/04/22	1,688	1,677	1,688	1,685	6.51	257	3M	5B
1398/04/19	1,560	1,560	1,660	1,582	(6.56)	417	5M	8B
1398/04/17	1,750	1,540	1,750	1,693	14.55	814	11M	19B
1398/04/15	1,444	1,444	1,500	1,478	15.83	531	8M	13B
1398/04/12	1,199	1,199	1,400	1,276	26.09	737	12M	16B
1398/04/10	986	986	1,050	1,012	6.53	411	6M	6B
1398/04/05	949	949	962	950	2.93	435	5M	5B
1398/04/03	921	921	940	923	3.71	224	3M	3B
1398/04/01	890	890	898	890	0.45	221	2M	2B
1398/03/29	919	880	919	886	(3.8)	59	864K	765M
1398/03/27	925	895	925	921	0.11	254	3M	3B
1398/03/25	919	919	940	920	0.66	417	7M	7B
1398/03/22	913	913	915	914	0.22	179	3M	2B
1398/03/20	912	912	915	912	1.56	592	10M	9B
1398/03/18	913	890	913	898	(3.85)	141	2M	2B
1398/03/13	948	913	948	934	(1.58)	86	1M	1B
1398/03/11	949	949	949	949	(2.77)	523	9M	8B
1398/03/08	992	952	992	976	2.63	196	4M	3B
1398/03/04	950	950	952	951	1.93	443	9M	9B
1398/03/01	930	930	950	933	(0.85)	826	16M	15B
1398/02/30	945	930	945	941	(1.67)	109	2M	2B
1398/02/28	955	955	970	957	(2.25)	586	9M	9B
1398/02/25	1,000	950	1,000	979	(0.81)	115	2M	2B
1398/02/23	987	986	987	987	(2.08)	375	5M	5B
1398/02/21	1,010	999	1,010	1,008	3.49	552	9M	9B
1398/02/18	910	910	1,000	974	(6.53)	359	9M	8B
1398/02/16	1,080	971	1,080	1,042	6.11	392	9M	10B
1398/02/14	950	950	1,035	982	13.79	513	10M	10B
1398/02/11	849	849	889	863	(5.16)	479	9M	8B
1398/02/09	935	884	935	910	3.29	289	5M	5B
1398/02/07	849	849	899	881	13.82	479	13M	12B
1398/01/26	774	774	774	774	5.02	677	11M	8B
1398/01/24	730	730	760	737	4.69	610	10M	8B
1398/01/21	700	700	729	704	(0.71)	504	7M	5B
1398/01/19	709	709	709	709	(2.74)	518	8M	5B
1398/01/17	735	724	735	729	1.82	155	3M	2B
1398/01/10	710	710	729	716	2.14	286	4M	3B
1398/01/07	700	700	709	701	0.29	229	3M	2B
1398/01/05	699	699	700	699	1.45	184	2M	2B
1397/12/27	689	689	689	689	2.84	189	2M	2B
1397/12/25	670	670	675	670	(3.32)	398	5M	3B
1397/12/22	695	682	695	693	(0.29)	120	2M	1B
1397/12/20	696	687	696	695	1.31	161	2M	1B
1397/12/18	686	686	686	686	0.0	182	3M	2B
1397/12/15	686	686	696	686	(1.01)	204	3M	2B
1397/12/13	690	690	700	693	(3.75)	167	2M	1B
1397/12/11	740	699	740	720	(0.41)	141	2M	1B
1397/12/08	720	720	735	723	0.42	305	4M	3B
1397/12/06	720	720	720	720	2.86	411	6M	4B
1397/12/04	697	697	710	700	2.04	242	3M	2B
1397/12/01	685	685	710	686	(2.28)	308	4M	3B
1397/11/29	700	700	720	702	(4.36)	473	6M	4B
1397/11/27	734	734	734	734	(0.41)	345	5M	4B
1397/11/24	760	721	760	737	(4.9)	179	3M	2B
1397/11/17	770	770	781	775	2.11	591	11M	8B
1397/11/15	750	750	781	759	8.43	828	16M	12B
1397/11/13	700	700	700	700	3.09	33	740K	518M
1397/11/08	680	674	680	679	(0.73)	266	3M	2B
1397/11/06	688	670	688	684	2.70	251	3M	2B
1397/11/03	661	661	689	666	(1.04)	157	2M	1B
1397/11/01	673	673	673	673	(1.32)	32	656K	441M
1397/10/29	680	680	698	682	(1.02)	486	7M	5B
1397/10/26	701	680	701	689	(6.39)	224	4M	3B
1397/10/24	755	700	755	736	(1.08)	408	7M	5B
1397/10/22	731	731	751	744	9.90	385	8M	6B
1397/10/19	661	661	690	677	5.95	219	4M	2B
1397/10/17	635	635	650	639	0.47	499	7M	5B
1397/10/15	638	630	638	636	0.47	132	2M	1B
1397/10/12	639	622	639	633	0.48	128	2M	1B
1397/10/10	630	630	630	630	(2.48)	231	3M	2B
1397/10/08	649	636	649	646	3.03	94	1M	875M
1397/10/05	625	625	639	627	0.64	336	5M	3B
1397/10/03	610	610	635	623	7.41	111	2M	1B
1397/10/01	580	580	580	580	(3.17)	27	255K	148M
1397/09/28	599	598	599	599	2.92	95	1M	776M
1397/09/26	582	580	582	582	(3.96)	421	6M	3B
1397/09/24	625	600	625	606	(3.5)	99	1M	886M
1397/09/21	630	615	630	628	(0.32)	173	2M	1B
1397/09/19	630	630	630	630	0.0	287	4M	3B
1397/09/17	630	630	634	630	(2.17)	421	6M	4B
1397/09/14	644	644	650	644	(2.42)	455	6M	4B
1397/09/12	670	648	670	660	(0.9)	196	3M	2B
1397/09/10	670	657	670	666	(0.6)	57	659K	439M
1397/09/07	671	660	671	670	(1.33)	243	3M	2B
1397/09/05	680	670	680	679	(4.63)	132	1M	917M
1397/09/03	720	701	720	712	(0.14)	83	945K	673M
1397/08/30	726	708	726	713	1.13	64	1M	793M
1397/08/28	705	705	705	705	(4.6)	463	7M	5B
1397/08/26	750	705	750	739	(0.27)	158	2M	2B
1397/08/23	741	741	744	741	0.68	374	6M	5B
1397/08/19	739	730	739	736	(0.41)	229	3M	2B
1397/08/14	739	739	740	739	(1.6)	643	12M	9B
1397/08/12	770	733	770	751	(4.57)	136	2M	2B
1397/08/09	805	760	805	787	2.21	119	2M	1B
1397/08/07	770	770	780	770	5.48	464	6M	5B
1397/08/05	730	730	732	730	(0.27)	435	8M	6B
1397/08/02	775	720	775	732	(8.27)	136	2M	2B
1397/07/30	827	780	827	798	(3.04)	135	2M	2B
1397/07/28	820	820	835	823	6.88	658	11M	9B
1397/07/25	760	760	800	770	(4.11)	637	11M	8B
1397/07/23	780	780	830	803	9.85	465	8M	7B
1397/07/21	780	702	780	731	(14.4)	251	4M	3B
1397/07/18	900	754	900	854	(8.17)	580	11M	10B
1397/07/16	930	930	930	930	39.43	557	19M	18B