Name: نورد و لوله اهواز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نورد و لوله اهواز
فاهواز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	7,160	7,080	7,160	7,110	0.28	57	5M	34B
1405/06/29	7,170	7,030	7,170	7,090	(0.14)	117	8M	55B
1405/06/28	7,170	7,050	7,170	7,100	0.0	86	4M	27B
1405/06/25	7,180	7,040	7,180	7,100	(0.14)	152	7M	46B
1405/06/24	7,190	7,050	7,190	7,110	(0.14)	106	5M	37B
1405/06/23	7,210	7,070	7,210	7,120	(0.28)	94	4M	30B
1405/06/22	7,220	7,080	7,220	7,140	(0.14)	142	5M	37B
1405/06/21	7,240	7,100	7,240	7,150	(0.28)	103	3M	23B
1405/06/18	7,110	7,090	7,230	7,170	0.14	89	5M	37B
1405/06/17	7,160	7,100	7,240	7,160	(0.14)	121	4M	27B
1405/06/16	7,130	7,120	7,260	7,170	(0.28)	213	6M	44B
1405/06/15	7,170	7,170	7,300	7,190	(0.69)	125	3M	23B
1405/06/14	7,260	7,120	7,260	7,240	0.70	210	13M	94B
1405/06/11	7,250	7,250	7,250	7,190	0.14	14	124K	899M
1405/06/10	7,240	7,240	7,240	7,180	0.14	12	148K	1B
1405/06/09	7,190	7,190	7,190	7,170	0.70	44	622K	4B
1405/06/08	7,140	7,140	7,140	7,120	0.71	25	576K	4B
1405/06/07	7,140	7,140	7,140	7,120	0.71	25	576K	4B
1405/06/04	7,130	7,130	7,130	7,070	0.14	10	106K	758M
1405/06/03	7,120	7,120	7,120	7,060	0.14	11	182K	1B
1405/06/02	7,100	7,100	7,100	7,050	0.28	13	191K	1B
1405/06/01	7,080	7,080	7,080	7,030	0.29	15	221K	2B
1405/05/31	7,020	7,020	7,020	7,010	0.72	17	708K	5B
1405/05/28	7,000	7,000	7,000	6,960	0.29	15	360K	3B
1405/05/27	7,000	7,000	7,000	6,940	0.0	5	13K	88M
1405/05/26	7,000	7,000	7,000	6,940	0.0	18	53K	370M
1405/05/25	6,990	6,990	6,990	6,940	0.14	16	206K	1B
1405/05/24	6,950	6,950	6,950	6,930	0.58	16	675K	5B
1405/05/21	6,890	6,890	6,890	6,890	0.88	8	107K	739M
1405/05/20	6,890	6,890	6,890	6,890	0.88	8	107K	739M
1405/05/19	6,830	6,830	6,830	6,830	0.89	13	179K	1B
1405/05/18	6,770	6,770	6,770	6,770	0.89	21	471K	3B
1405/05/17	6,770	6,770	6,770	6,770	0.89	5	56K	376M
1405/05/14	6,760	6,760	6,760	6,710	0.15	21	368K	2B
1405/05/13	6,750	6,750	6,750	6,700	0.15	12	343K	2B
1405/05/12	6,750	6,750	6,750	6,700	0.15	12	343K	2B
1405/05/11	6,740	6,740	6,740	6,690	0.15	13	136K	915M
1405/05/10	6,740	6,740	6,740	6,680	0.0	13	109K	736M
1405/05/07	6,680	6,680	6,680	6,680	0.91	12	506K	3B
1405/05/06	6,680	6,680	6,680	6,680	0.91	12	72K	483M
1405/05/05	6,650	6,530	6,650	6,620	0.46	16	538K	4B
1405/05/04	6,590	6,590	6,590	6,590	0.92	8	203K	1B
1405/05/03	6,540	6,490	6,540	6,530	0.77	29	830K	5B
1405/04/31	6,480	6,480	6,480	6,480	0.93	17	195K	1B
1405/04/30	6,420	6,420	6,420	6,420	0.94	18	234K	2B
1405/04/29	6,260	6,260	6,380	6,360	0.63	39	1M	8B
1405/04/28	6,360	6,300	6,360	6,320	(0.63)	56	2M	13B
1405/04/27	6,390	6,320	6,400	6,360	0.16	37	1M	6B
1405/04/24	6,300	6,300	6,360	6,350	0.79	21	310K	2B
1405/04/23	6,300	6,260	6,380	6,300	(0.32)	58	2M	10B
1405/04/22	6,280	6,280	6,400	6,320	(0.32)	29	323K	2B
1405/04/21	6,330	6,330	6,380	6,340	0.16	19	250K	2B
1405/04/20	6,330	6,330	6,420	6,330	(0.94)	18	247K	2B
1405/04/17	6,400	6,340	6,400	6,390	0.79	75	2M	13B
1405/04/16	6,340	6,340	6,340	6,340	0.96	33	478K	3B
1405/04/15	6,190	6,190	6,310	6,280	0.48	40	518K	3B
1405/04/14	6,190	6,190	6,310	6,280	0.48	40	518K	3B
1405/04/13	6,190	6,190	6,310	6,280	0.48	40	518K	3B
1405/04/10	6,190	6,190	6,310	6,280	0.48	40	518K	3B
1405/04/09	6,240	6,240	6,270	6,250	(0.79)	44	973K	6B
1405/04/08	6,300	6,300	6,300	6,300	(0.94)	61	2M	12B
1405/04/07	6,300	6,300	6,300	6,300	(0.94)	3	20K	126M
1405/04/06	6,400	6,340	6,400	6,360	(0.63)	17	156K	989M
1405/04/03	6,450	6,340	6,450	6,400	0.0	39	717K	5B
1405/04/01	6,360	6,350	6,390	6,400	(0.16)	52	2M	12B
1405/03/31	6,470	6,350	6,470	6,410	0.0	50	2M	10B
1405/03/30	6,450	6,330	6,450	6,410	0.31	134	7M	43B
1405/03/27	6,340	6,340	6,400	6,390	5.10	171	8M	51B
1404/12/09	6,020	6,020	6,050	6,080	0.0	10	148K	893M
1404/12/06	6,030	6,020	6,130	6,080	0.0	17	143K	872M
1404/12/05	6,020	6,020	6,140	6,080	0.0	18	249K	2B
1404/12/04	6,020	6,020	6,120	6,080	0.33	47	1M	8B
1404/12/03	6,000	6,000	6,080	6,060	0.0	11	37K	226M
1404/12/02	6,030	6,030	6,050	6,060	(0.49)	57	2M	12B
1404/11/29	6,070	6,070	6,070	6,090	(0.65)	54	3M	18B
1404/11/28	6,100	6,100	6,130	6,130	(0.49)	42	2M	12B
1404/11/27	6,100	6,100	6,100	6,160	0.0	8	274K	2B
1404/11/25	6,100	6,100	6,120	6,160	0.0	10	95K	582M
1404/11/21	6,140	6,140	6,200	6,160	(0.65)	45	1M	8B
1404/11/20	6,200	6,200	6,200	6,200	(0.96)	4	72K	444M
1404/11/19	6,260	6,260	6,260	6,260	(0.95)	36	799K	5B
1404/11/18	6,390	6,320	6,390	6,320	(0.94)	46	1M	8B
1404/11/14	6,380	6,380	6,380	6,380	(0.93)	70	4M	28B
1404/11/13	6,440	6,440	6,560	6,440	(0.92)	63	3M	16B
1404/11/12	6,500	6,500	6,500	6,500	(0.91)	35	1M	8B
1404/11/08	6,500	6,500	6,500	6,560	(1.06)	77	3M	19B
1404/11/07	6,580	6,580	6,580	6,630	(1.19)	62	3M	22B
1404/11/06	6,580	6,580	6,580	6,710	0.0	1	40K	263M
1404/11/05	6,590	6,590	6,590	6,710	(0.15)	8	263K	2B
1404/11/04	6,650	6,640	6,650	6,720	(0.74)	68	2M	14B
1404/11/01	6,770	6,770	6,810	6,770	(1.88)	171	6M	44B
1404/10/30	7,000	6,860	7,030	6,900	(1.29)	170	3M	22B
1404/10/29	6,990	6,730	6,990	6,990	1.90	142	5M	37B
1404/10/28	6,860	6,860	6,860	6,860	1.93	78	4M	26B
1404/10/24	6,730	6,730	6,730	6,730	1.97	44	1M	7B
1404/10/23	6,600	6,600	6,600	6,600	1.85	30	1M	9B
1404/10/22	6,480	6,480	6,480	6,480	1.89	30	262K	2B
1404/10/21	6,360	6,360	6,360	6,360	1.92	11	77K	490M
1404/09/26	6,100	6,080	6,280	6,240	1.30	65	934K	6B
1404/09/25	6,190	5,970	6,190	6,160	1.48	99	1M	9B
1404/09/24	6,050	6,050	6,070	6,070	1.85	48	554K	3B
1404/09/23	5,820	5,820	6,000	5,960	1.19	77	741K	4B
1404/09/22	5,820	5,820	5,940	5,890	1.03	64	928K	5B
1404/09/19	5,790	5,790	5,890	5,830	(0.51)	37	501K	3B
1404/09/18	5,760	5,760	5,950	5,860	0.34	69	897K	5B
1404/09/17	5,770	5,770	5,930	5,840	(0.51)	41	593K	3B
1404/09/16	5,880	5,860	5,900	5,870	(1.68)	57	959K	6B
1404/09/15	5,920	5,850	5,990	5,970	1.02	33	656K	4B
1404/09/12	5,950	5,880	6,030	5,910	(0.84)	11	101K	596M
1404/09/11	5,930	5,890	6,020	5,960	(0.83)	56	480K	3B
1404/09/10	6,080	5,940	6,090	6,010	0.33	20	277K	2B
1404/09/09	5,900	5,900	6,020	5,990	(0.33)	28	498K	3B
1404/09/08	6,030	5,950	6,030	6,010	(0.99)	16	118K	711M
1404/09/05	6,240	6,010	6,240	6,070	(0.98)	16	257K	2B
1404/09/04	5,920	5,920	6,140	6,130	1.83	38	208K	1B
1404/09/02	5,900	5,900	6,040	6,020	1.52	25	241K	1B
1404/09/01	5,970	5,890	6,000	5,930	(0.84)	22	335K	2B
1404/08/28	5,960	5,960	5,990	5,980	(0.33)	13	46K	277M
1404/08/27	5,960	5,950	6,050	6,000	(0.99)	27	763K	5B
1404/08/26	6,010	6,010	6,100	6,060	(0.33)	32	479K	3B
1404/08/25	6,010	6,010	6,180	6,080	(0.82)	17	192K	1B
1404/08/24	6,140	6,130	6,150	6,130	(1.92)	29	322K	2B
1404/08/21	6,280	6,200	6,290	6,250	1.30	7	62K	387M
1404/08/20	6,150	6,130	6,250	6,170	(1.28)	41	857K	5B
1404/08/19	6,250	6,110	6,250	6,250	1.96	51	1M	8B
1404/08/18	6,110	6,110	6,150	6,130	(1.45)	18	292K	2B
1404/08/17	6,100	6,080	6,270	6,220	0.32	53	2M	14B
1404/08/14	6,060	6,050	6,250	6,200	0.49	68	2M	14B
1404/08/13	6,060	6,040	6,250	6,170	0.16	79	3M	17B
1404/08/12	6,260	6,070	6,260	6,160	0.33	22	138K	853M
1404/08/11	6,140	6,140	6,160	6,140	(1.92)	40	426K	3B
1404/08/10	6,320	6,090	6,320	6,260	0.97	50	376K	2B
1404/08/07	6,020	6,020	6,240	6,200	1.31	65	955K	6B
1404/08/06	5,990	5,990	6,160	6,120	1.32	44	887K	5B
1404/08/05	6,040	5,980	6,090	6,040	(0.98)	56	506K	3B
1404/08/04	6,070	6,020	6,240	6,100	(0.65)	50	686K	4B
1404/08/03	6,040	6,040	6,180	6,140	(0.16)	10	53K	328M
1404/07/30	6,130	6,120	6,200	6,150	(1.13)	23	189K	1B
1404/07/29	6,120	6,120	6,250	6,220	(0.32)	14	91K	563M
1404/07/28	6,260	6,220	6,280	6,240	(1.58)	37	311K	2B
1404/07/27	6,500	6,310	6,530	6,340	(1.4)	45	628K	4B
1404/07/26	6,390	6,390	6,490	6,430	(1.38)	43	599K	4B
1404/07/23	6,640	6,410	6,640	6,520	0.15	13	108K	704M
1404/07/22	6,470	6,470	6,560	6,510	(1.36)	31	1M	7B
1404/07/21	6,580	6,580	6,800	6,600	(1.64)	33	589K	4B
1404/07/20	6,530	6,530	6,770	6,710	1.05	16	104K	695M
1404/07/19	6,680	6,500	6,690	6,640	1.22	24	388K	3B
1404/07/16	6,450	6,450	6,570	6,560	0.0	6	75K	488M
1404/07/15	6,410	6,400	6,650	6,560	0.61	35	894K	6B
1404/07/14	6,440	6,400	6,490	6,520	0.0	12	86K	556M
1404/07/13	6,550	6,440	6,560	6,520	1.24	45	2M	11B
1404/07/12	6,290	6,290	6,530	6,440	0.47	48	1M	7B
1404/07/09	6,280	6,260	6,500	6,410	0.47	39	931K	6B
1404/07/08	6,390	6,230	6,470	6,380	0.47	38	1M	7B
1404/07/07	6,160	6,160	6,380	6,350	1.44	46	2M	12B
1404/07/06	6,370	6,260	6,370	6,260	0.0	7	129K	809M
1404/07/05	6,140	6,140	6,230	6,260	0.0	9	40K	247M
1404/07/02	6,150	6,150	6,150	6,260	(0.16)	11	169K	1B
1404/07/01	6,310	6,290	6,310	6,270	1.29	32	1M	9B
1404/06/31	6,010	6,010	6,240	6,190	1.14	42	2M	14B
1404/06/30	6,010	6,010	6,060	6,120	(0.16)	21	253K	2B
1404/06/29	6,020	6,020	6,060	6,130	(0.16)	12	210K	1B
1404/06/26	6,050	6,010	6,190	6,140	0.33	24	1M	6B
1404/06/25	6,020	6,020	6,210	6,120	0.16	16	145K	898M
1404/06/24	6,000	6,000	6,210	6,110	0.33	23	495K	3B
1404/06/23	5,950	5,950	6,190	6,090	0.33	28	478K	3B
1404/06/22	5,970	5,970	5,980	6,070	(0.33)	16	294K	2B
1404/06/18	6,200	5,980	6,200	6,090	0.0	12	67K	409M
1404/06/17	5,970	5,970	6,210	6,090	0.0	14	162K	984M
1404/06/16	6,070	5,970	6,090	6,090	1.84	44	3M	19B
1404/06/15	5,880	5,880	5,960	5,980	0.0	5	127K	757M
1404/06/12	6,060	6,060	6,060	5,980	0.50	20	534K	3B
1404/06/11	5,820	5,820	6,040	5,950	0.34	12	406K	2B
1404/06/09	5,760	5,760	5,980	5,930	1.02	41	2M	9B
1404/06/08	5,770	5,770	5,770	5,870	(0.17)	7	200K	1B
1404/06/05	5,770	5,770	5,840	5,880	0.0	8	70K	407M
1404/06/04	5,790	5,790	5,840	5,880	(0.34)	19	539K	3B
1404/06/03	5,830	5,810	5,880	5,900	(0.34)	15	427K	2B
1404/06/01	5,810	5,810	5,960	5,920	0.0	56	3M	20B
1404/05/29	5,830	5,830	5,910	5,920	(0.34)	12	508K	3B
1404/05/28	5,860	5,860	5,910	5,940	(0.5)	15	557K	3B
1404/05/27	5,890	5,890	5,970	5,970	(0.67)	22	814K	5B
1404/05/26	5,890	5,890	6,130	6,010	0.0	35	728K	4B
1404/05/25	6,010	6,010	6,010	6,010	(1.96)	51	3M	20B
1404/05/22	6,100	6,100	6,340	6,130	(1.45)	53	4M	25B
1404/05/20	6,220	6,220	6,220	6,220	(3.86)	7	64K	400M
1404/05/19	6,360	6,360	6,360	6,470	(0.15)	10	160K	1B
1404/05/18	6,370	6,370	6,370	6,480	(0.15)	15	205K	1B
1404/05/15	6,370	6,370	6,370	6,490	0.0	2	16K	102M
1404/05/13	6,370	6,370	6,370	6,490	0.0	5	32K	201M
1404/05/12	6,420	6,420	6,430	6,490	(0.92)	27	1M	6B
1404/05/11	6,420	6,420	6,420	6,550	0.0	1	16K	102M
1404/05/08	6,520	6,520	6,530	6,550	(1.5)	31	2M	11B
1404/05/07	6,540	6,540	6,540	6,650	(0.3)	10	265K	2B
1404/05/06	6,760	6,550	6,760	6,670	(0.15)	15	224K	1B
1404/05/05	6,570	6,570	6,620	6,680	(0.3)	25	473K	3B
1404/05/04	6,590	6,590	6,650	6,700	(0.15)	10	159K	1B
1404/05/01	6,520	6,520	6,780	6,710	0.90	41	2M	12B
1404/04/31	6,530	6,530	6,640	6,650	(0.15)	26	213K	1B
1404/04/30	6,540	6,540	6,650	6,660	(0.15)	16	184K	1B
1404/04/29	6,620	6,610	6,710	6,670	(1.04)	63	2M	10B
1404/04/28	6,630	6,630	6,760	6,740	(0.3)	25	515K	3B
1404/04/25	6,800	6,750	6,840	6,760	0.30	34	972K	7B
1404/04/24	6,620	6,620	6,800	6,740	(0.15)	21	331K	2B
1404/04/23	6,620	6,620	6,850	6,750	0.0	62	1M	8B
1404/04/22	6,640	6,640	6,760	6,750	(0.3)	46	805K	5B
1404/04/21	6,660	6,660	6,740	6,770	(0.29)	33	337K	2B
1404/04/18	6,750	6,750	6,750	6,790	(1.31)	29	2M	10B
1404/04/17	6,770	6,770	6,770	6,880	(0.29)	25	404K	3B
1404/04/16	6,860	6,860	6,920	6,900	(1.29)	56	2M	12B
1404/04/11	6,880	6,880	6,880	6,990	(0.43)	6	411K	3B
1404/04/10	6,900	6,900	6,900	7,020	(0.28)	5	287K	2B
1404/04/09	7,040	7,040	7,040	7,040	(1.95)	37	2M	17B
1404/04/08	7,150	7,150	7,150	7,180	(1.51)	39	2M	12B
1404/04/07	7,150	7,150	7,150	7,290	0.0	1	7K	51M
1404/03/21	7,150	7,150	7,150	7,290	0.0	7	73K	519M
1404/03/20	7,180	7,180	7,180	7,290	(0.41)	23	414K	3B
1404/03/19	7,220	7,220	7,220	7,320	(0.54)	22	704K	5B
1404/03/18	7,220	7,220	7,220	7,360	0.0	1	10K	72M
1404/03/13	7,090	7,090	7,090	7,360	(0.27)	20	182K	1B
1404/03/12	7,240	7,240	7,240	7,380	0.0	1	1	7K
1404/03/11	7,240	7,240	7,240	7,380	0.0	1	7K	52M
1404/03/10	7,240	7,240	7,240	7,380	0.0	1	7K	52M
1404/03/07	7,250	7,250	7,250	7,380	(0.14)	10	153K	1B
1404/03/06	7,260	7,260	7,260	7,390	(0.14)	16	134K	976M
1404/03/05	7,280	7,270	7,290	7,400	(0.13)	16	224K	2B
1404/03/04	7,290	7,290	7,290	7,410	(0.27)	18	253K	2B
1404/03/03	7,290	7,290	7,550	7,430	0.0	51	742K	6B
1404/02/31	7,310	7,310	7,310	7,430	(0.27)	12	254K	2B
1404/02/30	7,320	7,320	7,580	7,450	(0.13)	25	172K	1B
1404/02/29	7,500	7,340	7,550	7,460	(0.27)	31	610K	5B
1404/02/28	7,590	7,330	7,590	7,480	0.40	64	655K	5B
1404/02/27	7,550	7,430	7,550	7,450	0.54	42	731K	6B
1404/02/24	7,480	7,480	7,480	7,410	0.95	40	1M	9B
1404/02/23	7,440	7,440	7,440	7,340	0.55	43	699K	5B
1404/02/22	7,390	7,360	7,390	7,300	0.69	43	843K	6B
1404/02/21	7,180	7,120	7,330	7,250	(0.14)	47	370K	3B
1404/02/20	7,100	7,100	7,360	7,260	0.28	58	845K	6B
1404/02/17	7,060	7,060	7,310	7,240	0.84	51	2M	15B
1404/02/16	7,030	7,030	7,280	7,180	0.56	62	755K	5B
1404/02/15	6,990	6,990	7,270	7,140	0.14	46	1M	7B
1404/02/14	7,020	7,010	7,200	7,130	(0.28)	37	868K	6B
1404/02/13	7,040	7,040	7,040	7,150	(0.42)	29	556K	4B
1404/02/10	7,050	7,050	7,300	7,180	0.28	46	357K	3B
1404/02/09	7,170	7,170	7,250	7,160	0.70	47	908K	7B
1404/02/08	6,920	6,920	7,190	7,110	0.85	66	1M	8B
1404/02/07	7,040	7,040	7,040	7,050	(1.81)	42	2M	15B
1404/02/06	7,060	7,060	7,170	7,180	(0.28)	42	422K	3B
1404/02/03	7,080	7,080	7,100	7,200	(0.28)	41	360K	3B
1404/02/02	7,350	7,100	7,370	7,220	(0.28)	60	1M	10B
1404/02/01	7,380	7,110	7,380	7,240	0.0	82	2M	18B
1404/01/31	7,330	7,210	7,340	7,240	0.56	75	824K	6B
1404/01/30	7,150	7,020	7,300	7,200	0.56	93	3M	23B
1404/01/27	7,010	7,010	7,200	7,160	0.14	47	1M	9B
1404/01/26	7,050	7,050	7,180	7,150	(0.56)	38	734K	5B
1404/01/25	7,000	7,000	7,220	7,190	1.55	57	2M	13B
1404/01/24	7,160	7,070	7,170	7,080	0.71	55	935K	7B
1404/01/23	6,890	6,890	7,090	7,030	0.0	56	2M	16B
1404/01/20	7,000	6,860	7,050	7,030	0.43	47	2M	15B
1404/01/19	6,950	6,950	7,000	7,000	0.29	42	2M	15B
1404/01/18	6,870	6,870	7,010	6,980	(0.43)	33	1M	10B
1404/01/17	6,900	6,900	6,910	7,010	(0.43)	26	469K	3B
1404/01/16	7,150	7,000	7,150	7,040	0.43	41	1M	8B
1404/01/10	6,860	6,860	7,110	7,010	0.14	34	313K	2B
1404/01/09	6,860	6,860	7,030	7,000	0.0	24	421K	3B
1404/01/06	6,910	6,870	6,910	7,000	(0.14)	22	168K	1B
1404/01/05	6,870	6,870	6,890	7,010	0.0	3	12K	81M
1403/12/28	6,880	6,880	7,020	7,010	(0.14)	13	355K	2B
1403/12/27	6,900	6,900	7,080	7,020	(0.28)	82	4M	25B
1403/12/26	7,090	6,920	7,090	7,040	(0.28)	25	340K	2B
1403/12/25	6,950	6,930	7,050	7,060	(0.14)	27	185K	1B
1403/12/22	6,950	6,950	7,090	7,070	(0.28)	32	713K	5B
1403/12/21	7,000	6,970	7,180	7,090	(0.28)	82	3M	25B
1403/12/20	7,010	7,010	7,010	7,110	(0.56)	24	601K	4B
1403/12/19	7,030	7,030	7,030	7,150	(0.28)	7	284K	2B
1403/12/18	7,140	7,070	7,150	7,170	(0.55)	38	751K	5B
1403/12/15	7,080	7,080	7,090	7,210	(0.14)	17	94K	664M
1403/12/14	7,080	7,080	7,250	7,220	0.0	28	583K	4B
1403/12/13	7,150	7,120	7,260	7,220	(0.55)	59	2M	13B
1403/12/12	7,230	7,180	7,340	7,260	(0.82)	41	2M	12B
1403/12/11	7,390	7,210	7,480	7,320	(0.41)	75	2M	14B
1403/12/08	7,500	7,220	7,500	7,350	(0.14)	44	183K	1B
1403/12/07	7,210	7,210	7,430	7,360	0.96	69	1M	10B
1403/12/06	7,160	7,160	7,430	7,290	0.0	95	2M	11B
1403/12/05	7,220	7,180	7,300	7,290	(0.41)	50	1M	8B
1403/12/04	7,230	7,220	7,380	7,320	(0.54)	64	2M	15B
1403/12/01	7,270	7,270	7,410	7,360	(0.67)	96	3M	24B
1403/11/30	7,330	7,310	7,470	7,410	(0.54)	94	3M	21B
1403/11/29	7,380	7,330	7,470	7,450	(0.27)	57	2M	12B
1403/11/28	7,380	7,380	7,510	7,470	(0.8)	76	2M	18B
1403/11/27	7,470	7,470	7,590	7,530	(1.18)	32	1M	11B
1403/11/23	7,500	7,500	7,550	7,620	(0.39)	22	638K	5B
1403/11/21	7,560	7,560	7,730	7,650	(0.78)	94	1M	10B
1403/11/17	7,610	7,610	7,710	7,710	(0.64)	51	1M	10B
1403/11/16	7,630	7,630	7,800	7,760	(0.13)	26	255K	2B
1403/11/15	7,660	7,660	7,760	7,770	(0.51)	41	673K	5B
1403/11/14	7,710	7,710	7,840	7,810	(0.64)	51	945K	7B
1403/11/13	7,780	7,720	7,920	7,860	(0.13)	32	197K	2B
1403/11/10	7,880	7,870	8,030	7,870	(1.99)	71	2M	19B
1403/11/08	8,000	7,910	8,000	8,030	(0.5)	50	693K	5B
1403/11/07	8,010	7,950	8,040	8,070	(0.49)	54	615K	5B
1403/11/06	8,220	8,010	8,250	8,110	0.25	41	576K	5B
1403/11/03	8,260	7,940	8,260	8,090	(0.12)	31	519K	4B
1403/11/02	8,210	7,930	8,210	8,100	0.62	69	888K	7B
1403/11/01	8,180	7,870	8,190	8,050	0.25	65	1M	11B
1403/10/30	7,980	7,890	8,180	8,030	(0.25)	38	536K	4B
1403/10/29	7,960	7,930	8,200	8,050	(0.49)	75	1M	10B
1403/10/26	8,090	7,960	8,230	8,090	(0.37)	53	917K	7B
1403/10/24	8,200	8,040	8,350	8,120	(0.98)	129	2M	19B
1403/10/23	8,170	8,170	8,390	8,200	(1.56)	104	2M	20B
1403/10/22	8,330	8,300	8,420	8,330	(1.54)	114	3M	25B
1403/10/19	8,590	8,310	8,620	8,460	0.0	118	1M	13B
1403/10/18	8,570	8,290	8,590	8,460	0.36	119	1M	11B
1403/10/17	8,330	8,320	8,600	8,430	(0.47)	72	818K	7B
1403/10/16	8,590	8,300	8,590	8,470	0.47	90	1M	9B
1403/10/15	8,220	8,220	8,530	8,430	0.72	62	1M	9B
1403/10/12	8,320	8,270	8,370	8,370	(0.59)	104	1M	9B
1403/10/11	8,350	8,300	8,610	8,420	(0.47)	104	2M	14B
1403/10/10	8,500	8,220	8,500	8,460	1.44	118	2M	19B
1403/10/09	8,460	8,340	8,460	8,340	0.48	65	628K	5B
1403/10/08	8,430	8,340	8,430	8,300	0.36	65	400K	3B
1403/10/05	8,370	8,370	8,370	8,270	0.73	46	875K	7B
1403/10/04	8,350	8,350	8,350	8,210	0.24	37	352K	3B
1403/10/03	8,310	8,310	8,330	8,190	0.24	38	253K	2B
1403/10/02	8,310	8,310	8,310	8,170	0.25	28	222K	2B
1403/10/01	8,260	8,020	8,300	8,150	0.12	38	258K	2B
1403/09/28	8,100	7,940	8,260	8,140	0.49	60	875K	7B
1403/09/27	8,190	8,190	8,190	8,100	0.87	82	994K	8B
1403/09/26	8,060	7,820	8,060	8,030	1.52	89	2M	15B
1403/09/25	8,000	8,000	8,000	7,910	0.76	47	905K	7B
1403/09/24	7,790	7,790	7,940	7,850	0.77	48	914K	7B
1403/09/21	7,650	7,630	7,930	7,790	0.13	122	1M	9B
1403/09/20	7,640	7,580	7,860	7,780	0.91	90	1M	11B
1403/09/19	7,610	7,590	7,820	7,710	0.52	75	923K	7B
1403/09/18	7,570	7,560	7,820	7,670	(0.52)	48	652K	5B
1403/09/17	7,570	7,570	7,610	7,710	(0.13)	26	157K	1B
1403/09/14	7,640	7,640	7,800	7,720	(0.9)	66	1M	9B
1403/09/13	7,950	7,650	7,950	7,790	(0.13)	62	780K	6B
1403/09/12	7,820	7,800	7,840	7,800	1.43	61	2M	13B
1403/09/11	7,570	7,550	7,840	7,690	(0.13)	15	305K	2B
1403/09/10	7,530	7,520	7,810	7,700	0.52	80	841K	7B
1403/09/07	7,620	7,590	7,700	7,660	(0.13)	34	439K	3B
1403/09/06	7,530	7,530	7,780	7,670	0.52	78	870K	7B
1403/09/05	7,700	7,550	7,700	7,630	1.06	48	1M	10B
1403/09/04	7,600	7,510	7,660	7,550	0.53	58	663K	5B
1403/09/03	7,400	7,400	7,410	7,510	(0.53)	49	634K	5B
1403/08/30	7,710	7,410	7,710	7,550	(0.13)	49	896K	7B
1403/08/29	7,680	7,680	7,680	7,560	0.40	28	479K	4B
1403/08/28	7,660	7,660	7,660	7,530	0.27	27	321K	2B
1403/08/27	7,630	7,630	7,630	7,510	0.27	17	355K	3B
1403/08/26	7,560	7,500	7,560	7,490	0.94	47	1M	11B
1403/08/23	7,530	7,310	7,530	7,420	0.41	45	692K	5B
1403/08/22	7,480	7,480	7,500	7,390	0.41	35	492K	4B
1403/08/21	7,500	7,300	7,500	7,360	0.0	26	373K	3B
1403/08/20	7,490	7,360	7,490	7,360	0.14	28	188K	1B
1403/08/19	7,220	7,220	7,350	7,350	0.0	21	196K	1B
1403/08/16	7,240	7,240	7,380	7,350	(0.41)	30	577K	4B
1403/08/15	7,260	7,260	7,320	7,380	(0.27)	16	258K	2B
1403/08/14	7,350	7,350	7,440	7,400	(1.2)	38	1M	11B
1403/08/13	7,440	7,440	7,440	7,490	(1.32)	29	1M	11B
1403/08/12	7,510	7,510	7,580	7,590	(0.91)	30	1M	8B
1403/08/09	7,580	7,550	7,750	7,660	(0.52)	37	706K	5B
1403/08/08	7,580	7,570	7,750	7,700	(0.26)	56	855K	7B
1403/08/07	7,580	7,580	7,610	7,720	(0.13)	20	219K	2B
1403/08/06	7,870	7,660	7,870	7,730	0.13	25	183K	1B
1403/08/05	7,600	7,600	7,740	7,720	0.0	27	233K	2B
1403/08/02	7,600	7,600	7,600	7,720	(0.39)	27	520K	4B
1403/08/01	7,620	7,620	7,620	7,750	(0.26)	13	318K	2B
1403/07/30	7,670	7,660	7,670	7,770	(0.51)	26	554K	4B
1403/07/29	7,750	7,750	7,880	7,810	(1.14)	59	1M	11B
1403/07/28	7,870	7,870	7,940	7,900	(1.62)	77	2M	16B
1403/07/25	7,930	7,920	7,970	8,030	(0.62)	41	705K	6B
1403/07/24	8,250	7,940	8,250	8,080	(0.25)	39	522K	4B
1403/07/23	8,210	7,890	8,210	8,100	0.62	79	2M	16B
1403/07/22	8,190	8,190	8,190	8,050	0.25	20	336K	3B
1403/07/21	8,110	7,990	8,110	8,030	0.88	47	1M	10B
1403/07/18	7,850	7,850	7,980	7,960	0.63	47	2M	13B
1403/07/17	7,860	7,860	7,940	7,910	(0.25)	34	821K	6B
1403/07/16	7,930	7,930	8,000	7,930	(1.0)	77	5M	37B
1403/07/15	7,950	7,950	7,960	8,010	(0.25)	38	558K	4B
1403/07/14	8,060	8,030	8,090	8,030	(0.99)	79	3M	21B
1403/07/11	8,180	8,070	8,200	8,110	(0.49)	42	1M	10B
1403/07/10	8,210	8,210	8,210	8,150	0.25	33	701K	6B
1403/07/09	8,200	8,200	8,200	8,130	0.12	26	422K	3B
1403/07/08	8,040	8,040	8,200	8,120	0.0	33	377K	3B
1403/07/07	8,240	8,080	8,240	8,120	(0.49)	68	2M	20B
1403/07/04	8,290	8,290	8,290	8,160	0.37	22	371K	3B
1403/07/03	8,260	8,260	8,260	8,130	0.37	18	419K	3B
1403/07/02	8,160	8,160	8,160	8,100	1.25	49	1M	11B
1403/07/01	8,110	8,110	8,110	8,000	0.50	22	609K	5B
1403/06/28	8,080	8,080	8,080	7,960	0.38	20	387K	3B
1403/06/27	8,060	8,060	8,060	7,930	0.25	13	260K	2B
1403/06/26	8,050	8,050	8,050	7,910	0.13	11	163K	1B
1403/06/25	8,030	8,030	8,030	7,900	0.25	17	283K	2B
1403/06/24	8,010	8,010	8,010	7,880	0.25	27	267K	2B
1403/06/21	7,890	7,890	7,890	7,860	1.55	84	2M	14B
1403/06/20	7,570	7,570	7,870	7,740	0.26	66	2M	12B
1403/06/19	7,650	7,640	7,700	7,720	(0.9)	53	1M	9B
1403/06/18	7,700	7,680	7,790	7,790	(0.51)	33	699K	5B
1403/06/17	7,790	7,740	7,790	7,830	(0.76)	54	950K	7B
1403/06/13	7,700	7,700	7,980	7,890	0.51	84	2M	12B
1403/06/11	7,850	7,810	7,940	7,850	0.13	31	260K	2B
1403/06/10	7,800	7,750	7,860	7,840	0.0	28	381K	3B
1403/06/07	7,960	7,710	7,960	7,840	0.0	36	294K	2B
1403/06/06	7,690	7,690	7,950	7,840	0.0	18	189K	1B
1403/06/05	7,760	7,750	7,790	7,840	(0.76)	45	1M	9B
1403/06/03	7,810	7,790	7,920	7,900	(0.5)	50	958K	8B
1403/05/31	7,810	7,800	8,000	7,940	(0.13)	25	374K	3B
1403/05/30	8,000	7,820	8,000	7,950	(0.13)	17	322K	3B
1403/05/29	7,830	7,820	7,970	7,960	(0.13)	34	817K	6B
1403/05/28	7,790	7,790	8,090	7,970	0.38	50	1M	8B
1403/05/27	7,820	7,820	7,840	7,940	(0.38)	32	517K	4B
1403/05/24	7,930	7,910	7,970	7,970	(0.13)	19	220K	2B
1403/05/23	7,940	7,940	7,940	7,980	(0.5)	37	1M	8B
1403/05/22	7,990	7,990	7,990	8,020	(0.62)	47	1M	10B
1403/05/21	7,990	7,990	7,990	8,070	0.0	3	25K	203M
1403/05/20	8,050	8,050	8,050	8,070	(0.74)	51	2M	14B
1403/05/16	8,060	8,060	8,060	8,130	(0.12)	15	151K	1B
1403/05/15	8,070	8,070	8,070	8,140	(0.12)	35	411K	3B
1403/05/14	8,080	8,080	8,080	8,150	(0.12)	14	284K	2B
1403/05/13	8,100	8,100	8,100	8,160	(1.21)	56	1M	11B
1403/05/10	8,260	8,260	8,260	8,260	(1.9)	55	4M	29B
1403/05/09	8,300	8,300	8,400	8,420	(0.47)	36	615K	5B
1403/05/08	8,480	8,320	8,480	8,460	(0.24)	26	322K	3B
1403/05/06	8,350	8,320	8,400	8,480	0.0	19	77K	646M
1403/05/03	8,490	8,380	8,530	8,480	(0.12)	31	336K	3B
1403/05/02	8,450	8,410	8,610	8,490	(1.05)	53	1M	11B
1403/05/01	8,450	8,450	8,750	8,580	0.0	19	138K	1B
1403/04/31	8,460	8,420	8,640	8,580	(0.12)	61	1M	9B
1403/04/30	8,350	8,350	8,650	8,590	0.82	56	2M	14B
1403/04/27	8,840	8,500	8,840	8,520	(1.73)	71	2M	20B
1403/04/24	8,740	8,500	8,740	8,670	1.17	57	1M	11B
1403/04/23	8,730	8,730	8,730	8,570	0.12	14	136K	1B
1403/04/20	8,590	8,280	8,590	8,560	1.54	84	2M	17B
1403/04/19	8,450	8,260	8,450	8,430	1.69	66	3M	24B
1403/04/18	8,290	8,200	8,290	8,290	1.97	144	6M	47B
1403/04/17	8,280	8,280	8,280	8,130	0.12	13	211K	2B
1403/04/16	8,240	8,240	8,240	8,120	0.50	43	564K	5B
1403/04/13	8,180	7,860	8,180	8,080	0.75	90	3M	24B
1403/04/12	8,020	7,950	8,040	8,020	0.75	78	6M	44B
1403/04/11	8,050	7,840	8,050	7,960	(0.38)	36	703K	6B
1403/04/10	7,820	7,820	8,020	7,990	0.38	62	2M	14B
1403/04/09	8,080	7,790	8,080	7,960	0.25	65	1M	9B
1403/04/06	7,890	7,830	8,010	7,940	(0.5)	56	1M	10B
1403/04/04	8,110	7,840	8,110	7,980	(0.13)	96	2M	13B
1403/04/03	8,100	7,870	8,100	7,990	(0.5)	131	929K	7B
1403/04/02	8,040	8,020	8,330	8,030	(1.83)	75	3M	23B
1403/03/30	8,160	8,160	8,430	8,180	(1.68)	95	3M	23B
1403/03/29	8,210	8,210	8,530	8,320	(0.6)	76	713K	6B
1403/03/27	8,300	8,300	8,310	8,370	(1.06)	106	1M	10B
1403/03/26	8,460	8,310	8,460	8,460	1.93	226	7M	57B
1403/03/23	8,420	8,420	8,420	8,300	0.48	29	541K	5B
1403/03/22	8,270	8,260	8,270	8,260	1.85	74	2M	18B
1403/03/21	8,220	8,220	8,220	8,110	0.62	29	774K	6B
1403/02/30	8,060	8,050	8,060	8,060	1.90	214	7M	58B
1403/02/29	8,050	8,050	8,050	7,910	0.13	14	200K	2B
1403/02/26	8,020	8,020	8,020	7,900	0.38	25	491K	4B
1403/02/25	7,930	7,930	7,930	7,870	1.16	36	1M	11B
1403/02/24	7,830	7,830	7,830	7,780	1.30	48	2M	12B
1403/02/23	7,800	7,800	7,800	7,680	0.39	10	458K	4B
1403/02/22	7,780	7,780	7,780	7,650	0.26	26	369K	3B
1403/02/19	7,750	7,750	7,750	7,630	0.39	11	383K	3B
1403/02/18	7,710	7,710	7,710	7,600	0.53	18	647K	5B
1403/02/17	7,690	7,690	7,690	7,560	0.27	21	268K	2B
1403/02/16	7,680	7,680	7,680	7,540	0.13	16	225K	2B
1403/02/12	7,510	7,510	7,600	7,530	(1.7)	90	2M	17B
1403/02/11	7,530	7,520	7,600	7,660	(0.13)	30	302K	2B
1403/02/10	7,730	7,520	7,740	7,670	0.26	40	722K	6B
1403/02/09	7,700	7,520	7,750	7,650	0.0	68	815K	6B
1403/02/08	7,580	7,580	7,690	7,650	(1.03)	79	1M	10B
1403/02/05	7,880	7,600	7,880	7,730	(0.26)	67	1M	9B
1403/02/04	7,610	7,610	7,850	7,750	(0.13)	63	763K	6B
1403/02/03	7,610	7,610	7,850	7,760	0.0	56	736K	6B
1403/02/02	7,850	7,700	7,850	7,760	0.13	43	437K	3B
1403/02/01	7,610	7,610	7,880	7,750	(0.13)	71	2M	12B
1403/01/29	7,760	7,730	7,830	7,760	(0.51)	75	3M	22B
1403/01/28	7,780	7,760	7,780	7,800	(0.38)	42	1M	8B
1403/01/27	7,880	7,770	7,880	7,830	(0.13)	54	690K	5B
1403/01/26	7,820	7,820	7,870	7,840	(0.63)	83	2M	14B
1403/01/25	7,860	7,850	7,900	7,890	(1.5)	86	2M	14B
1403/01/21	8,010	8,010	8,040	8,010	(1.96)	148	5M	37B
1403/01/20	8,170	8,170	8,200	8,170	(1.92)	85	3M	23B
1403/01/19	8,190	8,190	8,190	8,330	(0.24)	12	222K	2B
1403/01/18	8,260	8,260	8,310	8,350	(0.83)	39	1M	9B
1403/01/15	8,380	8,380	8,390	8,420	(1.52)	91	2M	14B
1403/01/14	8,520	8,520	8,530	8,550	(1.61)	66	2M	15B
1403/01/11	8,870	8,600	8,870	8,690	(0.91)	75	1M	9B
1403/01/08	8,900	8,750	8,920	8,770	(1.68)	96	2M	21B
1403/01/07	9,220	8,900	9,220	8,920	(1.76)	114	2M	19B
1403/01/06	9,410	9,060	9,410	9,080	(1.73)	150	2M	19B
1403/01/05	9,000	9,000	9,260	9,240	1.76	114	3M	26B
1402/12/28	9,260	8,920	9,260	9,080	0.0	83	726K	7B
1402/12/27	9,080	9,080	9,180	9,080	(1.94)	170	4M	34B
1402/12/26	9,190	9,190	9,300	9,260	(1.17)	100	1M	14B
1402/12/23	9,580	9,240	9,580	9,370	(0.53)	127	2M	16B
1402/12/22	9,310	9,310	9,680	9,420	(0.84)	221	4M	35B
1402/12/21	9,500	9,500	9,500	9,500	(1.96)	181	4M	37B
1402/12/20	9,850	9,500	9,880	9,690	0.0	89	1M	11B
1402/12/16	9,780	9,780	9,780	9,690	1.04	62	1M	12B
1402/12/15	9,720	9,720	9,720	9,590	0.63	53	752K	7B
1402/12/14	9,530	9,410	9,530	9,530	1.93	204	4M	41B
1402/12/13	9,380	9,210	9,390	9,350	1.52	186	3M	24B
1402/12/12	8,950	8,950	9,290	9,210	1.10	145	2M	16B
1402/12/09	9,260	8,900	9,260	9,110	0.33	538	4M	38B
1402/12/08	9,080	9,070	9,080	9,080	1.91	170	4M	33B
1402/12/07	8,910	8,620	8,920	8,910	1.83	276	4M	36B
1402/12/05	8,820	8,480	8,820	8,750	1.16	652	13M	115B
1402/12/02	8,650	8,650	8,650	8,650	1.88	17	96K	830M
1402/11/30	8,490	8,490	8,490	8,490	1.92	20	129K	1B
1402/11/29	8,330	8,330	8,330	8,330	1.96	11	83K	692M
1402/11/28	8,290	8,290	8,290	8,170	0.49	28	506K	4B
1402/11/25	8,280	8,280	8,280	8,130	0.12	29	104K	863M
1402/11/24	8,220	8,220	8,220	8,120	0.74	33	798K	7B
1402/11/23	8,210	8,210	8,210	8,060	0.12	29	124K	1B
1402/11/21	8,190	8,190	8,190	8,050	0.25	29	277K	2B
1402/11/18	8,170	8,170	8,170	8,030	0.25	37	252K	2B
1402/11/17	8,160	8,160	8,160	8,010	0.13	13	118K	962M
1402/11/16	8,140	8,140	8,140	8,000	0.13	20	120K	976M
1402/11/15	8,130	8,130	8,130	7,990	0.13	28	221K	2B
1402/11/14	8,110	8,110	8,110	7,980	0.25	21	302K	2B
1402/11/11	8,080	8,080	8,080	7,960	0.38	37	453K	4B
1402/11/10	8,030	8,030	8,030	7,930	0.63	51	702K	6B
1402/11/09	8,000	8,000	8,000	7,880	0.38	41	394K	3B
1402/11/08	7,960	7,960	7,960	7,850	0.51	24	671K	5B
1402/11/07	7,930	7,930	7,930	7,810	0.39	35	485K	4B
1402/11/04	7,890	7,890	7,890	7,780	0.52	23	577K	5B
1402/11/03	7,870	7,870	7,870	7,740	0.26	32	342K	3B
1402/11/02	7,860	7,860	7,860	7,720	0.13	23	116K	912M
1402/11/01	7,820	7,820	7,820	7,710	0.52	40	655K	5B
1402/10/30	7,670	7,670	7,670	7,670	1.99	98	2M	19B
1402/10/27	7,550	7,400	7,550	7,520	1.48	179	5M	35B
1402/10/26	7,480	7,480	7,480	7,410	0.95	80	1M	8B
1402/10/25	7,410	7,400	7,410	7,340	0.96	76	1M	8B
1402/10/24	7,150	7,120	7,320	7,270	1.25	136	4M	27B
1402/10/23	7,080	7,070	7,270	7,180	(0.42)	192	3M	19B
1402/10/20	6,960	6,960	7,240	7,210	1.55	207	6M	46B
1402/08/03	7,000	6,980	7,090	7,100	(0.28)	57	659K	5B
1402/08/02	7,080	7,080	7,200	7,120	(1.39)	92	2M	14B
1402/08/01	7,250	7,110	7,250	7,220	(0.41)	53	1M	7B
1402/07/30	7,340	7,120	7,390	7,250	(0.14)	76	3M	19B
1402/07/29	7,350	7,120	7,360	7,260	0.28	72	713K	5B
1402/07/26	7,150	7,120	7,310	7,240	(0.28)	84	903K	7B
1402/07/25	7,330	7,260	7,330	7,260	0.97	55	1M	9B
1402/07/24	6,920	6,920	7,200	7,190	1.84	77	3M	21B
1402/07/23	7,000	6,970	7,100	7,060	(0.7)	111	2M	11B
1402/07/22	7,000	6,990	7,200	7,110	(0.28)	75	1M	8B
1402/07/19	7,150	7,090	7,190	7,130	0.85	76	1M	9B
1402/07/18	6,990	6,920	7,190	7,070	0.14	136	2M	17B
1402/07/17	6,990	6,990	6,990	7,060	(0.98)	35	1M	8B
1402/07/16	7,120	7,120	7,240	7,130	(1.79)	125	3M	23B
1402/07/15	7,220	7,220	7,360	7,260	(1.36)	209	4M	30B
1402/07/12	7,530	7,300	7,540	7,360	(1.08)	89	2M	12B
1402/07/10	7,430	7,430	7,590	7,440	(1.85)	89	4M	32B
1402/07/09	7,450	7,450	7,450	7,580	(0.26)	26	357K	3B
1402/07/08	7,620	7,560	7,820	7,600	(1.43)	126	2M	16B
1402/07/05	7,700	7,550	7,830	7,710	0.13	165	2M	15B
1402/07/04	7,630	7,630	7,910	7,700	(1.03)	338	5M	37B
1402/07/03	7,780	7,780	7,780	7,780	(1.89)	134	3M	23B
1402/07/01	8,020	7,860	8,020	7,930	(1.12)	123	2M	16B
1402/06/12	8,100	7,800	8,100	8,020	0.88	847	15M	118B
1402/06/11	7,950	7,950	7,950	7,950	1.92	86	3M	22B
1402/06/08	7,930	7,930	7,930	7,800	0.26	47	322K	3B
1402/06/07	7,910	7,910	7,910	7,780	0.26	25	333K	3B
1402/06/05	7,780	7,780	7,780	7,760	0.65	95	2M	13B
1402/06/04	7,650	7,650	7,790	7,710	(0.13)	434	8M	63B
1402/06/01	7,710	7,710	7,710	7,720	(0.77)	69	2M	14B
1402/05/31	7,780	7,780	7,780	7,780	(0.89)	59	2M	17B
1402/05/30	7,850	7,850	7,850	7,850	(0.88)	66	3M	20B
1402/05/29	7,920	7,920	7,920	7,920	(0.88)	148	5M	39B
1402/05/28	8,050	7,910	8,050	7,990	0.13	903	27M	216B
1402/05/25	7,980	7,980	7,980	7,980	0.88	26	452K	4B
1402/05/24	7,910	7,910	7,910	7,910	0.89	13	35K	278M
1402/05/23	7,840	7,840	7,840	7,840	0.90	25	261K	2B
1402/05/22	7,770	7,770	7,770	7,770	0.91	13	94K	731M
1402/05/21	7,700	7,700	7,700	7,700	0.92	26	128K	986M
1402/05/18	7,630	7,630	7,630	7,630	0.93	23	394K	3B
1402/05/17	7,560	7,560	7,560	7,560	0.93	22	121K	918M
1402/05/16	7,490	7,490	7,490	7,490	0.94	18	137K	1B
1402/05/15	7,420	7,420	7,420	7,420	0.95	17	39K	288M
1402/05/14	7,350	7,350	7,350	7,350	0.96	30	384K	3B
1402/05/10	7,280	7,280	7,280	7,280	0.97	15	407K	3B
1402/05/09	7,210	7,210	7,210	7,210	0.98	19	169K	1B
1402/05/08	7,140	7,140	7,140	7,140	0.99	22	252K	2B
1402/05/07	7,070	7,070	7,070	7,070	1.00	14	169K	1B
1402/05/04	7,000	7,000	7,000	7,000	0.86	12	77K	536M
1402/05/03	6,940	6,940	6,940	6,940	0.87	18	394K	3B
1402/05/02	6,940	6,940	6,940	6,880	0.0	21	182K	1B
1402/05/01	6,930	6,930	6,930	6,880	0.15	24	285K	2B
1402/04/31	6,920	6,920	6,920	6,870	0.15	33	205K	1B
1402/04/28	6,920	6,920	6,920	6,860	0.0	19	143K	986M
1402/04/27	6,920	6,920	6,920	6,860	0.0	16	146K	1B
1402/04/26	6,910	6,910	6,910	6,860	0.15	40	463K	3B
1402/04/25	6,890	6,890	6,890	6,850	0.29	41	740K	5B
1402/04/24	6,870	6,870	6,870	6,830	0.29	28	813K	6B
1402/04/21	6,860	6,860	6,860	6,810	0.15	34	391K	3B
1402/04/20	6,850	6,850	6,850	6,800	0.15	40	405K	3B
1402/04/19	6,850	6,850	6,850	6,790	0.0	27	170K	1B
1402/04/18	6,840	6,840	6,840	6,790	0.15	43	207K	1B
1402/04/17	6,820	6,820	6,820	6,780	0.30	33	636K	4B
1402/04/14	6,810	6,810	6,810	6,760	0.15	23	237K	2B
1402/04/13	6,800	6,800	6,800	6,750	0.15	30	234K	2B
1402/04/12	6,800	6,800	6,800	6,740	0.0	16	74K	500M
1402/04/11	6,800	6,800	6,800	6,740	0.0	33	154K	1B
1402/04/10	6,790	6,790	6,790	6,740	0.15	34	263K	2B
1402/04/07	6,770	6,770	6,770	6,730	0.30	47	741K	5B
1402/04/06	6,750	6,750	6,750	6,710	0.30	61	770K	5B
1402/04/05	6,660	6,660	6,780	6,690	(0.45)	481	11M	72B
1402/04/04	6,700	6,640	6,760	6,720	26.55	340	12M	80B
1402/03/23	5,340	5,340	5,340	5,310	0.38	44	713K	4B
1402/03/22	5,320	5,320	5,320	5,290	0.38	40	688K	4B
1402/03/21	5,310	5,310	5,310	5,270	0.19	43	357K	2B
1402/03/20	5,280	5,280	5,280	5,260	0.57	52	1M	7B
1402/03/17	5,280	5,280	5,280	5,230	0.0	17	161K	848M
1402/03/16	5,260	5,260	5,260	5,230	0.38	46	811K	4B
1402/03/13	5,250	5,250	5,250	5,210	0.19	24	255K	1B
1402/03/10	5,240	5,240	5,240	5,200	0.19	40	617K	3B
1402/03/09	5,230	5,230	5,230	5,190	0.19	36	351K	2B
1402/03/08	5,210	5,210	5,210	5,180	0.39	39	757K	4B
1402/03/07	5,160	5,160	5,160	5,160	0.98	95	4M	20B
1402/03/06	5,140	5,140	5,140	5,110	0.29	39	654K	3B
1402/03/03	5,120	5,120	5,120	5,095	0.49	34	1M	6B
1402/03/02	5,089	5,089	5,089	5,070	0.62	51	1M	7B
1402/03/01	5,058	5,055	5,058	5,039	0.62	65	1M	7B
1402/02/31	5,016	4,922	5,016	5,008	0.83	309	5M	26B
1402/02/30	4,996	4,898	4,996	4,967	0.40	534	19M	93B
1402/02/27	4,949	4,852	4,949	4,947	0.96	360	15M	74B
1402/02/25	4,900	4,900	4,900	4,900	0.99	84	4M	21B
1402/02/24	4,880	4,880	4,880	4,852	0.41	54	960K	5B
1402/02/23	4,835	4,835	4,835	4,832	0.92	82	2M	10B
1402/02/20	4,788	4,788	4,788	4,788	0.99	89	3M	12B
1402/02/19	4,762	4,762	4,762	4,741	0.55	69	1M	6B
1402/02/18	4,720	4,629	4,720	4,715	0.88	578	23M	108B
1402/02/17	4,674	4,674	4,674	4,674	0.99	182	6M	27B
1402/02/16	4,651	4,651	4,651	4,628	0.50	67	1M	5B
1402/02/13	4,628	4,628	4,628	4,605	0.48	60	1M	5B
1402/02/12	4,604	4,604	4,604	4,583	0.53	70	1M	6B
1402/02/11	4,585	4,585	4,585	4,559	0.42	47	940K	4B
1402/02/10	4,540	4,540	4,540	4,540	0.98	227	10M	47B
1402/02/09	4,517	4,517	4,517	4,496	0.51	66	1M	5B
1402/02/06	4,473	4,473	4,473	4,473	0.99	77	3M	12B
1402/02/05	4,429	4,429	4,429	4,429	0.98	89	3M	11B
1402/02/04	4,386	4,386	4,386	4,386	0.99	88	3M	11B
1402/01/30	4,352	4,352	4,352	4,343	0.79	70	2M	8B
1402/01/29	4,328	4,328	4,328	4,309	0.54	66	1M	5B
1402/01/28	4,306	4,306	4,306	4,286	0.52	76	1M	5B
1402/01/27	4,277	4,277	4,277	4,264	0.68	87	2M	7B
1402/01/26	4,234	4,211	4,239	4,235	0.88	557	21M	89B
1402/01/22	4,180	4,130	4,209	4,198	0.65	324	12M	50B
1402/01/21	4,150	4,126	4,181	4,171	0.63	289	5M	22B
1402/01/20	4,179	4,102	4,179	4,145	0.05	366	8M	35B
1402/01/19	4,145	4,111	4,147	4,143	0.90	458	17M	71B
1402/01/16	4,050	4,050	4,113	4,106	0.71	164	4M	15B
1402/01/15	4,080	4,040	4,080	4,077	0.84	317	11M	43B
1402/01/14	4,030	3,975	4,050	4,043	0.72	279	12M	47B
1402/01/09	4,023	3,960	4,023	4,014	0.60	174	3M	13B
1402/01/08	3,962	3,962	3,994	3,990	0.88	207	6M	25B
1402/01/06	3,885	3,874	3,948	3,923	0.26	102	2M	7B
1402/01/05	3,914	3,900	3,914	3,913	0.82	195	6M	25B
1401/12/28	3,880	3,835	3,900	3,881	0.47	223	5M	21B
1401/12/27	3,835	3,802	3,869	3,863	0.73	129	3M	11B
1401/12/24	3,781	3,781	3,843	3,835	0.79	167	5M	18B
1401/12/23	3,820	3,780	3,830	3,805	(0.18)	213	3M	10B
1401/12/22	3,830	3,775	3,830	3,812	0.47	156	3M	12B
1401/12/21	3,780	3,766	3,830	3,794	(0.26)	135	2M	7B
1401/12/20	3,800	3,774	3,812	3,804	0.77	151	4M	14B
1401/12/16	3,770	3,754	3,800	3,775	(0.42)	143	3M	12B
1401/12/15	3,846	3,770	3,846	3,791	(0.45)	99	2M	8B
1401/12/14	3,801	3,791	3,866	3,808	(0.55)	208	4M	13B
1401/12/13	3,860	3,784	3,860	3,829	0.18	322	8M	29B
1401/12/10	3,810	3,810	3,886	3,822	(0.68)	288	14M	55B
1401/12/09	3,848	3,848	3,848	3,848	(0.98)	206	12M	47B
1401/12/08	3,881	3,881	3,881	3,886	(0.87)	75	2M	8B
1401/12/07	3,920	3,920	3,920	3,920	(0.99)	242	12M	49B
1401/12/06	3,959	3,959	3,959	3,959	(0.98)	157	6M	23B
1401/12/03	3,969	3,969	3,969	3,998	(0.27)	31	607K	2B
1401/12/02	4,009	4,009	4,009	4,009	(0.99)	170	5M	21B
1401/12/01	4,036	4,036	4,036	4,049	(0.66)	50	2M	6B
1401/11/30	4,046	4,046	4,046	4,076	(0.24)	16	560K	2B
1401/11/26	4,055	4,055	4,055	4,086	(0.22)	16	518K	2B
1401/11/25	4,095	4,095	4,095	4,095	(0.99)	85	3M	14B
1401/11/24	4,126	4,126	4,126	4,136	(0.74)	54	2M	7B
1401/11/23	4,131	4,131	4,131	4,167	(0.12)	10	267K	1B
1401/11/19	4,133	4,133	4,133	4,172	(0.05)	6	120K	496M
1401/11/18	4,136	4,136	4,136	4,174	(0.07)	7	189K	782M
1401/11/16	4,103	4,103	4,103	4,177	(0.22)	7	262K	1B
1401/11/12	4,116	4,116	4,116	4,186	(0.31)	21	354K	1B
1401/11/11	4,198	4,198	4,210	4,199	(1.96)	272	6M	27B
1401/11/10	4,174	4,174	4,344	4,283	0.56	345	15M	65B
1401/11/09	4,282	4,247	4,284	4,259	(1.71)	151	2M	9B
1401/11/08	4,330	4,282	4,350	4,333	(0.39)	143	2M	10B
1401/11/05	4,405	4,281	4,405	4,350	(0.18)	395	19M	81B
1401/11/04	4,384	4,341	4,429	4,358	(1.6)	225	2M	10B
1401/11/03	4,473	4,384	4,473	4,429	(0.98)	221	2M	9B
1401/11/02	4,513	4,428	4,583	4,473	(1.0)	280	3M	15B
1401/11/01	4,600	4,515	4,650	4,518	(1.93)	471	7M	33B
1401/10/28	4,620	4,554	4,646	4,607	(0.84)	313	3M	14B
1401/10/27	4,560	4,560	4,669	4,646	1.49	315	6M	27B
1401/10/26	4,583	4,510	4,583	4,578	1.87	457	14M	62B
1401/10/24	4,329	4,329	4,505	4,494	1.74	484	11M	47B
1401/10/21	4,397	4,351	4,435	4,417	(0.43)	267	4M	16B
1401/10/20	4,473	4,395	4,473	4,436	(0.83)	278	3M	15B
1401/10/19	4,415	4,415	4,520	4,473	(0.11)	251	2M	10B
1401/10/18	4,481	4,450	4,524	4,478	0.95	183	2M	8B
1401/10/17	4,329	4,329	4,479	4,436	1.00	315	5M	23B
1401/10/14	4,420	4,333	4,483	4,392	(0.57)	276	3M	12B
1401/10/13	4,400	4,361	4,421	4,417	1.89	294	5M	23B
1401/10/12	4,251	4,251	4,336	4,335	1.98	342	6M	24B
1401/10/11	4,270	4,150	4,293	4,251	1.00	353	5M	22B
1401/10/10	4,125	4,124	4,269	4,209	0.05	297	4M	16B
1401/10/07	4,255	4,150	4,258	4,207	0.29	368	3M	13B
1401/10/05	4,256	4,160	4,256	4,195	0.48	224	3M	11B
1401/10/04	4,180	4,122	4,208	4,175	0.05	300	2M	10B
1401/10/03	4,148	4,102	4,176	4,173	1.90	284	5M	19B
1401/09/30	4,138	4,072	4,146	4,095	0.69	123	1M	4B
1401/09/29	4,080	3,986	4,138	4,067	0.0	167	1M	5B
1401/09/28	4,083	4,005	4,083	4,067	1.60	217	2M	9B
1401/09/27	3,960	3,937	4,043	4,003	0.96	275	3M	13B
1401/09/26	4,000	3,960	4,000	3,965	(1.86)	207	5M	20B
1401/09/23	4,051	3,980	4,100	4,040	(0.1)	100	689K	3B
1401/09/22	4,110	3,998	4,112	4,044	(0.61)	298	5M	19B
1401/09/21	4,001	3,967	4,110	4,069	0.54	152	2M	7B
1401/09/20	3,970	3,970	4,090	4,047	0.22	80	713K	3B
1401/09/19	4,050	4,010	4,098	4,038	0.07	67	283K	1B
1401/09/16	4,030	3,946	4,099	4,035	0.37	108	963K	4B
1401/09/15	4,069	3,980	4,084	4,020	0.37	102	640K	3B
1401/09/14	4,010	4,000	4,055	4,005	0.73	125	983K	4B
1401/09/13	3,869	3,868	4,008	3,976	0.81	130	2M	9B
1401/09/12	3,979	3,863	3,979	3,944	0.36	96	1M	5B
1401/09/09	3,852	3,850	3,960	3,930	0.05	173	2M	9B
1401/09/08	3,976	3,878	3,976	3,928	(0.73)	135	944K	4B
1401/09/07	4,000	3,900	4,000	3,957	(0.55)	93	651K	3B
1401/09/06	4,060	3,930	4,060	3,979	(0.77)	140	1M	4B
1401/09/05	4,090	3,964	4,090	4,010	(0.02)	89	444K	2B
1401/09/02	3,964	3,964	4,100	4,011	(0.82)	179	3M	11B
1401/09/01	3,996	3,996	4,004	4,044	(0.81)	105	931K	4B
1401/08/30	4,005	4,005	4,005	4,077	(0.22)	42	263K	1B
1401/08/29	4,031	4,030	4,108	4,086	(0.63)	140	766K	3B
1401/08/28	4,065	4,050	4,140	4,112	(0.48)	91	699K	3B
1401/08/25	4,188	4,062	4,188	4,132	(0.24)	58	396K	2B
1401/08/24	4,102	4,100	4,170	4,142	(0.05)	48	185K	761M
1401/08/23	4,187	4,105	4,188	4,144	(1.05)	132	1M	6B
1401/08/22	4,200	4,185	4,240	4,188	0.07	66	365K	2B
1401/08/21	4,126	4,102	4,256	4,185	0.0	218	2M	8B
1401/08/18	4,119	4,100	4,251	4,185	0.10	170	2M	8B
1401/08/17	4,181	4,139	4,210	4,181	0.0	116	2M	7B
1401/08/16	4,120	4,120	4,236	4,181	0.26	121	983K	4B
1401/08/15	4,150	4,107	4,220	4,170	0.12	96	1M	5B
1401/08/14	4,100	4,075	4,235	4,165	0.24	156	2M	8B
1401/08/11	4,111	4,090	4,188	4,155	0.05	105	994K	4B
1401/08/10	4,192	4,110	4,219	4,153	0.0	70	548K	2B
1401/08/09	4,110	4,080	4,193	4,153	0.02	200	1M	5B
1401/08/08	4,068	4,068	4,220	4,152	0.02	321	3M	14B
1401/08/07	4,068	4,066	4,229	4,151	0.07	364	6M	25B
1401/08/04	4,200	4,093	4,200	4,148	(0.67)	240	7M	27B
1401/08/03	4,248	4,128	4,257	4,176	0.05	82	342K	1B
1401/08/02	4,085	4,074	4,237	4,174	0.41	139	2M	9B
1401/08/01	4,091	4,082	4,229	4,157	(0.19)	101	2M	8B
1401/07/30	4,090	4,070	4,204	4,165	0.29	88	1M	5B
1401/07/27	4,217	4,151	4,220	4,153	0.34	49	580K	2B
1401/07/26	4,100	4,087	4,209	4,139	0.29	79	463K	2B
1401/07/25	4,082	4,082	4,170	4,127	0.02	33	205K	849M
1401/07/24	4,153	4,030	4,190	4,126	0.34	113	1M	4B
1401/07/23	4,150	4,106	4,185	4,112	0.19	52	444K	2B
1401/07/20	4,010	4,010	4,140	4,104	0.32	102	1M	4B
1401/07/19	4,061	4,044	4,100	4,091	(0.85)	160	2M	7B
1401/07/18	4,217	4,058	4,217	4,126	(0.34)	106	2M	6B
1401/07/17	4,133	4,133	4,217	4,140	(1.83)	121	5M	19B
1401/07/16	4,168	4,168	4,310	4,217	(0.85)	110	1M	6B
1401/07/12	4,226	4,226	4,294	4,253	(1.37)	69	2M	7B
1401/07/11	4,273	4,273	4,292	4,312	(1.1)	59	1M	5B
1401/07/10	4,311	4,286	4,374	4,360	(0.3)	82	938K	4B
1401/07/09	4,320	4,293	4,400	4,373	(0.16)	97	628K	3B
1401/07/06	4,350	4,283	4,435	4,380	0.62	111	1M	7B
1401/07/04	4,312	4,312	4,435	4,353	0.05	44	290K	1B
1401/07/02	4,296	4,294	4,450	4,351	(0.68)	146	3M	12B
1401/06/30	4,373	4,373	4,440	4,381	(1.82)	90	2M	11B
1401/06/29	4,385	4,379	4,467	4,462	(0.13)	38	170K	746M
1401/06/28	4,395	4,395	4,460	4,468	(0.36)	54	409K	2B
1401/06/27	4,490	4,455	4,543	4,484	(1.34)	86	2M	8B
1401/06/23	4,475	4,475	4,570	4,545	0.13	111	1M	6B
1401/06/22	4,510	4,470	4,576	4,539	(0.15)	52	446K	2B
1401/06/21	4,500	4,500	4,600	4,546	(0.13)	79	516K	2B
1401/06/20	4,530	4,500	4,580	4,552	(0.76)	112	2M	8B
1401/06/19	4,583	4,512	4,667	4,587	0.09	111	1M	5B
1401/06/16	4,643	4,554	4,645	4,583	0.64	87	2M	7B
1401/06/15	4,603	4,455	4,608	4,554	0.80	173	1M	6B
1401/06/14	4,500	4,422	4,552	4,518	1.23	177	5M	22B
1401/06/13	4,351	4,351	4,499	4,463	1.18	114	2M	8B
1401/06/12	4,450	4,360	4,450	4,411	(0.52)	105	2M	9B
1401/06/09	4,388	4,357	4,496	4,434	(0.23)	167	1M	6B
1401/06/08	4,376	4,376	4,497	4,444	(0.07)	144	1M	6B
1401/06/07	4,400	4,392	4,500	4,447	(0.04)	107	695K	3B
1401/06/06	4,392	4,351	4,500	4,449	0.23	217	2M	9B
1401/06/05	4,380	4,380	4,539	4,439	(0.4)	207	2M	8B
1401/06/02	4,334	4,334	4,498	4,457	1.07	175	3M	15B
1401/06/01	4,316	4,316	4,469	4,410	0.16	153	803K	4B
1401/05/31	4,469	4,383	4,469	4,403	0.48	100	693K	3B
1401/05/30	4,298	4,298	4,471	4,382	(0.07)	223	4M	16B
1401/05/29	4,309	4,309	4,310	4,385	(0.25)	23	294K	1B
1401/05/26	4,347	4,347	4,435	4,396	(0.88)	106	1M	6B
1401/05/25	4,367	4,367	4,510	4,435	(0.47)	101	638K	3B
1401/05/24	4,424	4,424	4,544	4,456	(1.28)	158	4M	16B
1401/05/23	4,575	4,481	4,575	4,514	(1.27)	122	1M	7B
1401/05/22	4,549	4,549	4,700	4,572	(1.49)	229	5M	21B
1401/05/19	4,551	4,551	4,551	4,641	(0.04)	9	39K	178M
1401/05/18	4,557	4,557	4,557	4,643	(0.13)	6	138K	631M
1401/05/15	4,560	4,560	4,560	4,649	(0.09)	27	97K	444M
1401/05/12	4,484	4,484	4,484	4,653	(0.36)	33	204K	914M
1401/05/11	4,578	4,578	4,578	4,670	(0.02)	3	35K	160M
1401/05/10	4,579	4,579	4,579	4,671	(0.02)	6	28K	130M
1401/05/09	4,593	4,593	4,593	4,672	(0.3)	14	349K	2B
1401/05/08	4,593	4,593	4,593	4,686	0.0	4	5K	24M
1401/05/05	4,595	4,595	4,595	4,686	(0.04)	13	55K	251M
1401/05/04	4,609	4,609	4,609	4,688	(0.32)	31	368K	2B
1401/05/03	4,703	4,703	4,750	4,703	(1.98)	100	3M	14B
1401/05/02	4,798	4,798	4,799	4,798	(1.98)	95	4M	20B
1401/05/01	4,799	4,799	4,799	4,895	(0.02)	11	34K	165M
1401/04/29	4,849	4,849	4,849	4,896	(1.03)	43	1M	6B
1401/04/28	4,767	4,767	4,767	4,947	(0.36)	20	209K	997M
1401/04/26	4,869	4,869	4,869	4,965	(0.06)	4	64K	310M
1401/04/25	4,875	4,875	4,875	4,968	(0.12)	8	142K	692M
1401/04/22	4,878	4,878	4,878	4,974	(0.06)	7	70K	342M
1401/04/21	4,881	4,881	4,881	4,977	(0.06)	6	61K	296M
1401/04/20	4,884	4,884	4,884	4,980	(0.06)	11	72K	352M
1401/04/18	4,891	4,891	5,050	4,983	(0.14)	48	452K	2B
1401/04/15	4,940	4,910	4,940	4,990	(0.4)	76	366K	2B
1401/04/14	4,940	4,940	5,070	5,010	(0.6)	187	3M	14B
1401/04/13	5,040	5,040	5,060	5,040	(1.95)	151	4M	21B
1401/04/12	5,050	5,050	5,050	5,140	(0.19)	12	134K	679M
1401/04/11	5,050	5,050	5,050	5,150	0.0	14	21K	107M
1401/04/08	5,060	5,060	5,060	5,150	(0.19)	35	291K	1B
1401/04/07	5,080	5,080	5,120	5,160	(0.39)	61	494K	3B
1401/04/06	5,120	5,120	5,240	5,180	(0.77)	106	1M	5B
1401/04/05	5,150	5,150	5,150	5,220	(0.57)	50	655K	3B
1401/04/04	5,220	5,220	5,300	5,250	(1.32)	83	2M	8B
1401/04/01	5,220	5,220	5,220	5,320	0.0	16	37K	195M
1401/03/31	5,250	5,240	5,330	5,320	(0.37)	66	570K	3B
1401/03/30	5,300	5,280	5,330	5,340	(0.74)	123	1M	6B
1401/03/29	5,350	5,320	5,420	5,380	(0.74)	126	1M	6B
1401/03/28	5,320	5,300	5,460	5,420	0.37	197	3M	19B
1401/03/25	5,260	5,260	5,440	5,400	0.75	157	3M	15B
1401/03/24	5,410	5,250	5,410	5,360	0.19	133	1M	8B
1401/03/23	5,310	5,240	5,400	5,350	0.38	195	4M	23B
1401/03/22	5,230	5,210	5,360	5,330	0.38	200	4M	23B
1401/03/21	5,240	5,230	5,390	5,310	(0.38)	155	3M	14B
1401/03/18	5,380	5,250	5,380	5,330	0.76	108	2M	9B
1401/03/17	5,200	5,180	5,320	5,290	0.38	166	4M	20B
1401/03/16	5,170	5,170	5,300	5,270	0.0	233	4M	23B
1401/03/11	5,150	5,150	5,300	5,270	0.38	173	2M	13B
1401/03/10	5,260	5,150	5,300	5,250	0.0	144	3M	14B
1401/03/09	5,230	5,230	5,350	5,250	(1.5)	213	5M	27B
1401/03/08	5,280	5,280	5,400	5,330	(0.93)	185	4M	21B
1401/03/07	5,460	5,360	5,460	5,380	(1.47)	188	4M	21B
1401/03/04	5,410	5,400	5,500	5,460	(0.55)	173	3M	15B
1401/03/03	5,480	5,480	5,590	5,490	(1.79)	148	3M	16B
1401/03/02	5,570	5,520	5,700	5,590	(0.71)	284	4M	23B
1401/03/01	5,530	5,510	5,720	5,630	0.18	273	4M	24B
1401/02/31	5,680	5,540	5,700	5,620	0.18	267	6M	34B
1401/02/28	5,600	5,560	5,740	5,610	(1.06)	320	4M	20B
1401/02/27	5,590	5,580	5,710	5,670	0.35	430	9M	53B
1401/02/26	5,730	5,540	5,730	5,650	0.0	321	3M	20B
1401/02/25	5,730	5,540	5,740	5,650	0.18	247	2M	12B
1401/02/24	5,460	5,460	5,670	5,640	1.44	281	5M	30B
1401/02/21	5,640	5,420	5,640	5,560	0.54	881	12M	67B
1401/02/20	5,540	5,460	5,540	5,530	1.65	142	2M	11B
1401/02/19	5,440	5,360	5,440	5,440	1.87	254	4M	20B
1401/02/18	5,320	5,210	5,350	5,340	1.71	227	6M	34B
1401/02/17	5,140	5,120	5,270	5,250	1.55	429	8M	44B
1401/02/12	5,200	5,100	5,200	5,170	0.0	358	4M	23B
1401/02/11	5,090	5,090	5,230	5,170	(0.39)	169	2M	8B
1401/02/05	5,140	5,120	5,220	5,190	(0.57)	239	1M	7B
1401/02/04	5,210	5,080	5,240	5,220	1.56	364	9M	47B
1401/01/31	4,970	4,960	5,148	5,140	1.82	216	5M	24B
1401/01/30	4,900	4,900	5,050	5,048	1.96	303	9M	43B
1401/01/29	4,874	4,826	4,970	4,951	1.58	325	6M	30B
1401/01/28	4,820	4,810	4,940	4,874	(0.69)	326	3M	14B
1401/01/27	4,900	4,900	5,000	4,908	(1.84)	272	5M	22B
1401/01/24	4,930	4,930	4,930	5,000	(0.6)	49	608K	3B
1401/01/23	5,000	4,940	5,000	5,030	(0.1)	22	173K	860M
1400/12/24	4,950	4,921	5,100	5,035	0.48	120	904K	5B
1400/12/23	4,890	4,890	5,060	5,011	0.87	150	1M	7B
1400/12/22	4,987	4,856	5,030	4,968	0.67	120	1M	5B
1400/12/21	4,935	4,811	4,970	4,935	0.92	160	2M	8B
1400/12/18	4,900	4,801	4,930	4,890	0.66	121	3M	15B
1400/12/17	4,810	4,747	4,890	4,858	0.70	349	17M	82B
1400/12/16	4,771	4,743	4,929	4,824	(0.31)	219	2M	11B
1400/12/15	4,755	4,752	4,910	4,839	0.23	153	1M	7B
1400/12/14	4,761	4,731	4,902	4,828	0.02	151	2M	12B
1400/12/11	4,850	4,826	4,900	4,827	(1.97)	209	4M	21B
1400/12/09	4,990	4,900	5,014	4,924	0.14	70	391K	2B
1400/12/08	4,822	4,808	4,980	4,917	0.27	123	2M	8B
1400/12/07	4,927	4,737	4,928	4,904	1.47	275	4M	19B
1400/12/04	4,911	4,801	4,911	4,833	0.35	100	804K	4B
1400/12/03	4,866	4,690	4,866	4,816	0.92	153	1M	7B
1400/12/02	4,741	4,652	4,834	4,772	0.65	117	1M	5B
1400/12/01	4,600	4,600	4,755	4,741	1.69	262	5M	25B
1400/11/30	4,620	4,601	4,769	4,662	(0.68)	188	3M	13B
1400/11/27	4,700	4,600	4,767	4,694	0.38	162	2M	9B
1400/11/25	4,605	4,604	4,790	4,676	(0.45)	263	3M	15B
1400/11/24	4,541	4,541	4,725	4,697	1.38	336	9M	44B
1400/11/23	4,597	4,597	4,760	4,633	(1.22)	209	3M	16B
1400/11/20	4,620	4,610	4,750	4,690	(0.21)	266	2M	10B
1400/11/19	4,700	4,700	4,850	4,700	(1.88)	192	7M	33B
1400/11/18	4,710	4,710	4,710	4,790	(0.21)	34	249K	1B
1400/11/17	4,800	4,800	4,860	4,800	(4.0)	164	6M	28B
1400/11/16	4,960	4,960	4,960	5,000	(1.19)	34	1M	7B
1400/11/13	4,960	4,960	4,960	5,060	0.0	6	61K	305M
1400/11/12	4,960	4,960	4,960	5,060	0.0	4	31K	154M
1400/11/11	5,010	5,010	5,010	5,060	(0.98)	45	1M	6B
1400/10/25	5,060	5,050	5,140	5,110	(0.78)	177	2M	12B
1400/10/22	5,080	5,080	5,080	5,150	(0.58)	31	599K	3B
1400/10/21	5,130	5,130	5,130	5,180	(0.96)	41	1M	6B
1400/10/20	5,190	5,180	5,280	5,230	(0.95)	146	2M	8B
1400/10/19	5,380	5,190	5,380	5,280	(0.19)	165	1M	7B
1400/10/18	5,370	5,220	5,400	5,290	(0.62)	273	3M	16B
1400/10/15	5,342	5,316	5,500	5,323	(1.86)	191	2M	12B
1400/10/14	5,424	5,424	5,550	5,424	(1.99)	185	8M	43B
1400/10/13	5,452	5,450	5,600	5,534	(0.49)	122	596K	3B
1400/10/12	5,435	5,435	5,600	5,561	0.54	148	1M	8B
1400/10/11	5,434	5,431	5,625	5,531	(0.18)	376	3M	15B
1400/10/08	5,678	5,470	5,678	5,541	(0.5)	210	2M	11B
1400/10/07	5,560	5,382	5,579	5,569	1.81	293	6M	35B
1400/10/06	5,557	5,341	5,557	5,470	0.39	324	4M	19B
1400/10/05	5,412	5,411	5,575	5,449	(1.3)	228	3M	15B
1400/10/04	5,649	5,444	5,649	5,521	(0.61)	119	1M	7B
1400/10/01	5,544	5,544	5,699	5,555	(1.8)	237	3M	19B
1400/09/30	5,578	5,578	5,578	5,657	(0.6)	67	678K	4B
1400/09/29	5,593	5,593	5,593	5,691	(0.28)	29	326K	2B
1400/09/24	5,598	5,598	5,598	5,707	(0.09)	5	96K	537M
1400/09/23	5,698	5,698	5,760	5,712	(1.75)	153	2M	12B
1400/09/22	5,774	5,774	5,774	5,814	(1.31)	81	1M	9B
1400/09/21	5,727	5,727	5,727	5,891	(1.24)	35	700K	4B
1400/09/20	5,905	5,905	5,905	5,965	(1.0)	35	1M	7B
1400/09/17	5,972	5,972	5,972	6,025	(1.12)	30	1M	8B
1400/09/16	5,980	5,980	5,980	6,093	(0.15)	26	161K	963M
1400/09/15	6,121	6,029	6,220	6,102	(0.81)	156	1M	7B
1400/09/14	6,190	6,020	6,221	6,152	0.65	273	2M	13B
1400/09/13	6,003	5,997	6,213	6,112	0.20	371	4M	26B
1400/09/10	5,902	5,902	6,128	6,100	1.51	332	3M	18B
1400/09/09	5,878	5,863	6,099	6,009	0.45	318	3M	17B
1400/09/08	5,790	5,789	6,015	5,982	1.37	310	4M	21B
1400/09/07	5,841	5,833	6,000	5,901	(0.86)	284	3M	18B
1400/09/06	5,900	5,807	5,999	5,952	1.12	412	5M	30B
1400/09/03	5,780	5,780	5,949	5,886	0.63	286	3M	17B
1400/09/02	5,789	5,784	5,924	5,849	(0.9)	271	3M	18B
1400/09/01	5,772	5,771	5,940	5,902	1.34	467	3M	21B
1400/08/30	5,910	5,809	6,040	5,824	(1.74)	267	3M	18B
1400/08/29	5,771	5,771	5,972	5,927	1.21	319	3M	18B
1400/08/26	5,784	5,781	5,919	5,856	(0.15)	207	2M	10B
1400/08/25	5,781	5,781	5,946	5,865	(0.56)	311	3M	17B
1400/08/24	5,793	5,788	5,990	5,898	(0.14)	320	4M	24B
1400/08/23	5,788	5,788	5,974	5,906	0.0	415	6M	34B
1400/08/22	5,833	5,833	5,986	5,906	(0.77)	227	3M	17B
1400/08/19	5,881	5,771	5,999	5,952	1.09	240	3M	16B
1400/08/18	5,900	5,759	5,986	5,888	0.26	332	5M	32B
1400/08/17	6,020	5,821	6,030	5,873	(1.11)	280	2M	9B
1400/08/16	5,851	5,734	5,967	5,939	1.52	342	2M	13B
1400/08/15	5,700	5,700	5,853	5,850	1.93	152	3M	16B
1400/08/12	5,799	5,633	5,799	5,739	0.93	117	1M	6B
1400/08/11	5,725	5,614	5,726	5,686	1.28	204	2M	11B
1400/08/10	5,504	5,504	5,728	5,614	(0.04)	575	11M	62B
1400/08/09	5,616	5,616	5,616	5,616	(1.99)	113	6M	32B
1400/08/08	5,729	5,729	5,810	5,730	(1.97)	265	5M	30B
1400/08/05	5,840	5,840	6,000	5,845	(1.91)	409	4M	25B
1400/08/04	5,954	5,954	6,036	5,959	(1.91)	397	6M	36B
1400/08/03	6,248	6,075	6,248	6,075	(1.98)	108	2M	14B
1400/08/01	6,390	6,192	6,390	6,198	(1.9)	203	2M	14B
1400/07/28	6,430	6,235	6,430	6,318	(0.69)	368	4M	23B
1400/07/27	6,301	6,272	6,520	6,362	(0.58)	414	4M	26B
1400/07/26	6,347	6,222	6,474	6,399	0.80	689	11M	70B
1400/07/25	6,293	6,293	6,440	6,348	(1.14)	231	3M	20B
1400/07/24	6,650	6,403	6,650	6,421	(1.71)	579	5M	30B
1400/07/21	6,670	6,460	6,680	6,533	(0.88)	584	7M	45B
1400/07/20	6,459	6,459	6,721	6,591	0.02	1,441	18M	119B
1400/07/19	6,706	6,444	6,706	6,590	0.23	992	21M	137B
1400/07/18	6,630	6,630	6,630	6,575	1.15	96	1M	9B
1400/07/17	6,583	6,583	6,583	6,500	0.71	114	802K	5B
1400/07/14	6,646	6,646	6,646	6,454	0.99	101	555K	4B
1400/07/12	6,496	6,496	6,496	6,391	0.35	54	384K	2B
1400/07/11	6,463	6,463	6,463	6,369	0.50	73	575K	4B
1400/07/10	6,418	6,418	6,418	6,337	0.70	90	796K	5B
1400/07/07	6,472	6,472	6,472	6,293	1.11	94	625K	4B
1400/07/06	6,288	6,288	6,288	6,224	0.96	79	1M	7B
1400/07/04	6,187	6,187	6,187	6,165	1.63	99	2M	11B
1400/07/03	6,127	6,127	6,127	6,066	0.98	103	1M	7B
1400/06/31	6,013	5,784	6,013	6,007	1.88	637	9M	55B
1400/06/30	5,939	5,939	5,939	5,896	1.25	128	1M	8B
1400/06/29	5,730	5,730	5,962	5,823	(0.39)	619	9M	53B
1400/06/28	5,799	5,799	5,799	5,846	(3.21)	188	2M	11B
1400/06/27	6,004	6,004	6,004	6,040	(1.4)	113	2M	10B
1400/06/24	6,028	6,028	6,028	6,126	(0.41)	46	461K	3B
1400/06/23	6,045	6,045	6,045	6,151	(0.28)	75	320K	2B
1400/06/22	6,117	6,117	6,117	6,168	(3.19)	164	2M	11B
1400/06/21	6,366	6,366	6,366	6,371	(1.91)	104	2M	14B
1400/06/20	6,455	6,455	6,455	6,495	(1.38)	167	2M	10B
1400/06/17	6,572	6,572	6,790	6,586	(1.79)	922	7M	46B
1400/06/16	6,600	6,600	6,732	6,706	(5.04)	603	13M	89B
1400/06/15	7,014	7,014	7,154	7,062	(0.31)	1,181	8M	55B
1400/06/14	7,110	7,044	7,110	7,084	(0.41)	1,275	8M	53B
1400/06/13	7,118	7,051	7,118	7,113	0.92	1,659	9M	63B
1400/06/10	7,048	7,048	7,048	7,048	(1.99)	769	5M	36B
1400/06/09	7,191	7,191	7,191	7,191	(0.99)	797	7M	51B
1400/06/08	7,263	7,263	7,263	7,263	(1.0)	391	3M	23B
1400/06/07	7,450	7,312	7,455	7,336	(0.66)	1,095	6M	46B
1400/06/06	7,499	7,352	7,499	7,385	(0.55)	2,013	12M	87B
1400/06/03	7,426	7,426	7,440	7,426	(1.0)	1,690	14M	101B
1400/06/02	7,500	7,380	7,524	7,501	0.68	1,860	13M	94B
1400/06/01	7,526	7,379	7,527	7,450	(0.04)	1,971	14M	102B
1400/05/31	7,385	7,384	7,500	7,453	(0.07)	2,102	15M	115B
1400/05/24	7,418	7,417	7,540	7,458	(0.44)	1,515	11M	79B
1400/05/23	7,449	7,449	7,580	7,491	(0.44)	2,603	19M	146B
1400/05/20	7,475	7,474	7,577	7,524	(0.33)	2,280	15M	113B
1400/05/19	7,545	7,545	7,680	7,549	(0.94)	2,164	16M	120B
1400/05/18	7,573	7,573	7,600	7,621	(0.37)	207	827K	6B
1400/05/17	7,658	7,582	7,720	7,649	(0.12)	1,645	11M	84B
1400/05/16	7,720	7,581	7,720	7,658	0.01	1,597	11M	83B
1400/05/13	7,645	7,570	7,722	7,657	0.14	1,777	12M	89B
1400/05/12	7,580	7,569	7,717	7,646	0.01	1,408	9M	66B
1400/05/11	7,712	7,560	7,712	7,645	0.12	2,194	12M	92B
1400/05/10	7,637	7,577	7,637	7,636	0.98	1,899	12M	90B
1400/05/09	7,643	7,493	7,643	7,562	(0.08)	4,765	30M	224B
1400/05/06	7,568	7,568	7,568	7,568	0.99	871	6M	45B
1400/05/05	7,381	7,381	7,529	7,494	0.52	6,666	44M	328B
1400/05/04	7,500	7,425	7,500	7,455	(17.88)	2,637	28M	210B
1400/04/26	8,993	8,993	8,993	9,078	(0.06)	33	133K	1B
1400/04/23	9,083	9,083	9,083	9,083	(2.0)	413	3M	31B
1400/04/22	9,178	9,178	9,178	9,268	(0.02)	19	57K	521M
1400/04/21	9,179	9,179	9,179	9,270	(0.01)	14	25K	234M
1400/04/20	9,180	9,180	9,180	9,271	(0.01)	13	35K	319M
1400/04/19	9,272	9,272	9,272	9,272	(2.0)	294	2M	21B
1400/04/16	9,372	9,372	9,372	9,461	(0.05)	25	116K	1B
1400/04/15	9,374	9,374	9,374	9,466	(0.02)	23	37K	343M
1400/04/14	9,375	9,375	9,375	9,468	(0.01)	13	20K	190M
1400/04/13	9,469	9,469	9,469	9,469	(2.0)	291	2M	22B
1400/04/12	9,566	9,566	9,566	9,662	0.0	5	11K	109M
1400/04/09	9,567	9,567	9,567	9,662	(0.01)	10	22K	207M
1400/04/08	9,571	9,571	9,571	9,663	(0.04)	27	94K	896M
1400/04/07	9,667	9,667	9,667	9,667	(2.0)	288	2M	23B
1400/04/06	9,767	9,767	9,767	9,864	(0.01)	18	24K	235M
1400/04/05	9,773	9,773	9,773	9,865	(0.06)	43	135K	1B
1400/04/02	9,778	9,778	9,778	9,871	(0.05)	50	106K	1B
1400/04/01	9,876	9,876	9,876	9,876	(40.0)	203	3M	29B
1399/11/04	16,142	16,142	16,142	16,460	(0.07)	24	77K	1B
1399/11/01	16,146	16,146	16,146	16,471	(0.02)	17	25K	401M
1399/10/30	16,149	16,149	16,149	16,475	(0.02)	14	23K	374M
1399/10/29	15,837	15,837	15,837	16,478	(0.11)	22	60K	957M
1399/10/27	16,178	16,178	16,178	16,496	(0.07)	16	84K	1B
1399/10/24	16,206	16,206	16,206	16,508	(0.17)	31	192K	3B
1399/10/23	16,219	16,219	16,219	16,536	(0.08)	27	86K	1B
1399/10/22	16,126	16,126	16,126	16,549	(1.48)	173	837K	13B
1399/10/21	16,521	16,521	16,521	16,797	(0.36)	112	408K	7B
1399/10/20	16,858	16,858	16,858	16,858	(2.0)	293	3M	51B
1399/10/17	17,197	17,197	17,500	17,202	(1.97)	3,741	33M	563B
1399/10/16	17,544	17,544	17,800	17,547	(3.98)	4,119	58M	1T
1399/10/15	17,924	17,924	17,924	18,274	(0.08)	48	95K	2B
1399/10/14	17,970	17,970	17,970	18,289	(0.26)	42	289K	5B
1399/10/13	17,985	17,985	17,985	18,336	(0.09)	49	99K	2B
1399/10/10	17,877	17,877	17,877	18,352	(1.44)	213	818K	15B
1399/10/09	18,255	18,255	18,255	18,621	(0.03)	23	33K	611M
1399/10/08	18,278	18,278	18,278	18,627	(0.13)	48	146K	3B
1399/10/07	18,337	18,337	18,337	18,651	(0.32)	47	360K	7B
1399/10/06	18,037	18,037	18,037	18,711	(0.41)	105	232K	4B
1399/10/03	18,420	18,420	18,420	18,788	(0.04)	28	39K	723M
1399/10/02	18,424	18,424	18,424	18,795	(0.03)	33	28K	511M
1399/10/01	18,443	18,443	18,443	18,800	(0.1)	17	113K	2B
1399/09/30	18,198	18,198	18,198	18,819	(0.72)	123	407K	7B
1399/09/29	18,616	18,616	18,616	18,956	(0.21)	62	233K	4B
1399/09/26	18,623	18,623	18,623	18,995	(0.04)	32	50K	937M
1399/09/25	18,628	18,628	18,628	19,003	(0.03)	23	30K	563M
1399/09/24	18,309	18,309	18,309	19,008	(0.33)	96	188K	3B
1399/09/23	18,702	18,702	18,702	19,071	(0.06)	57	74K	1B
1399/09/22	18,744	18,744	18,744	19,083	(0.22)	116	252K	5B
1399/09/19	18,806	18,806	18,806	19,126	(0.33)	149	372K	7B
1399/09/18	18,668	18,668	18,668	19,189	(1.32)	174	745K	14B
1399/09/17	19,081	19,081	19,081	19,445	(0.13)	47	143K	3B
1399/09/16	19,097	19,097	19,097	19,470	(0.08)	65	96K	2B
1399/09/15	19,113	19,113	19,113	19,486	(0.09)	45	100K	2B
1399/09/12	18,833	18,833	18,833	19,503	(0.58)	124	329K	6B
1399/09/11	19,234	19,234	19,234	19,617	(0.05)	42	53K	1B
1399/09/10	19,257	19,257	19,257	19,626	(0.12)	79	135K	3B
1399/09/09	19,287	19,287	19,287	19,650	(0.15)	100	173K	3B
1399/09/08	18,946	18,946	18,946	19,680	(0.28)	71	156K	3B
1399/09/05	19,348	19,348	19,348	19,735	(0.04)	38	43K	830M
1399/09/04	19,355	19,355	19,355	19,742	(0.04)	29	48K	930M
1399/09/03	19,370	19,370	19,370	19,750	(0.08)	26	83K	2B
1399/09/02	19,015	19,015	19,015	19,765	(0.21)	50	121K	2B
1399/09/01	19,419	19,419	19,419	19,807	(0.04)	41	48K	928M
1399/08/28	19,451	19,451	19,451	19,815	(0.16)	68	180K	3B
1399/08/27	19,462	19,462	19,462	19,847	(0.06)	40	67K	1B
1399/08/26	19,489	19,489	19,489	19,859	(0.14)	73	156K	3B
1399/07/01	19,811	19,811	19,811	19,886	(1.63)	203	2M	36B
1399/06/31	19,660	19,660	19,660	20,215	(1.29)	71	728K	14B
1399/06/30	20,090	20,090	20,090	20,479	(0.1)	41	117K	2B
1399/06/29	20,127	20,127	20,127	20,500	(0.18)	55	204K	4B
1399/06/26	20,537	20,537	20,537	20,537	(2.0)	386	4M	83B
1399/06/25	20,956	20,956	20,956	20,956	(4.0)	1,038	10M	216B
1399/06/24	21,487	21,487	21,487	21,829	(0.44)	139	493K	11B
1399/06/23	21,540	21,540	21,540	21,925	(0.25)	84	279K	6B
1399/06/22	21,622	21,622	21,622	21,979	(0.38)	130	430K	9B
1399/06/19	21,511	21,511	21,511	22,063	(1.54)	146	867K	19B
1399/06/18	21,968	21,968	21,968	22,407	(0.04)	31	43K	946M
1399/06/17	22,017	22,017	22,017	22,416	(0.22)	49	251K	6B
1399/06/16	22,466	22,466	22,466	22,466	(2.0)	457	9M	205B
1399/06/15	22,560	22,560	22,560	22,924	(2.45)	212	1M	31B
1399/06/12	23,106	23,106	23,106	23,500	(0.33)	59	370K	9B
1399/06/11	23,191	23,191	23,191	23,577	(0.37)	98	414K	10B
1399/06/10	24,418	23,462	24,418	23,664	(1.15)	1,243	7M	171B
1399/06/05	23,767	23,767	24,640	23,940	(1.29)	6,164	45M	1T
1399/06/04	24,132	24,132	24,132	24,252	(3.52)	615	2M	48B
1399/06/03	24,668	24,668	24,668	25,137	(0.14)	104	151K	4B
1399/06/02	24,720	24,720	24,720	25,171	(0.21)	101	237K	6B
1399/06/01	24,862	24,862	24,862	25,224	(0.57)	277	644K	16B
1399/05/29	25,061	25,061	25,061	25,369	(2.82)	353	2M	40B
1399/05/28	25,583	25,582	26,626	26,105	0.0	4,692	32M	829B
1399/05/27	26,104	26,104	26,104	26,104	(2.0)	809	3M	78B
1399/05/26	26,660	26,534	27,000	26,636	(1.62)	1,648	6M	171B
1399/05/25	28,638	26,436	28,638	27,075	(1.68)	10,090	58M	2T
1399/05/22	27,744	27,744	27,744	27,537	1.24	236	1M	39B
1399/05/21	27,295	26,226	27,295	27,200	1.64	2,467	18M	478B
1399/05/20	26,760	26,760	26,760	26,760	2.00	299	3M	73B
1399/05/19	26,236	26,236	26,236	26,236	4.00	343	3M	75B
1399/05/15	25,504	25,504	25,504	25,227	0.89	233	1M	26B
1399/05/14	25,004	25,004	25,004	25,004	2.00	337	3M	68B
1399/05/12	25,036	25,036	25,036	24,514	1.83	202	1M	26B
1399/05/11	24,179	24,179	24,179	24,074	1.56	170	2M	43B
1399/05/08	23,792	23,792	23,792	23,705	1.62	265	2M	44B
1399/05/07	23,326	23,326	23,326	23,326	2.00	211	3M	76B
1399/05/06	22,939	22,939	22,939	22,869	3.68	196	2M	48B
1399/05/05	22,226	22,226	22,226	22,057	1.22	173	1M	31B
1399/05/04	21,959	21,959	21,959	21,791	1.22	159	1M	30B
1399/05/01	21,618	21,618	21,618	21,529	1.58	149	1M	26B
1399/04/31	21,195	21,195	21,195	21,195	4.00	184	3M	54B
1399/04/30	20,380	20,380	20,380	20,380	2.00	164	2M	39B
1399/04/29	20,104	20,104	20,104	19,981	1.37	170	1M	21B
1399/04/28	19,710	19,600	19,710	19,710	2.00	2,175	17M	334B
1399/04/25	19,324	19,324	19,324	19,324	4.00	202	2M	41B
1399/04/24	18,608	18,608	18,608	18,581	1.85	154	1M	26B
1399/04/23	18,244	18,244	18,244	18,244	1.97	212	2M	39B
1399/04/22	17,887	17,887	17,887	17,887	2.00	171	2M	43B
1399/04/21	17,537	17,368	17,537	17,537	4.00	1,878	16M	274B
1399/04/18	16,888	16,300	16,888	16,863	1.85	2,129	17M	281B
1399/04/17	16,557	16,557	16,557	16,557	2.00	187	2M	40B
1399/04/16	16,286	16,286	16,286	16,233	1.67	183	1M	20B
1399/04/15	16,247	16,247	16,247	15,967	2.20	170	830K	13B
1399/04/14	15,627	15,359	15,627	15,623	1.97	2,064	21M	334B
1399/04/11	15,359	15,359	15,359	15,321	1.75	208	1M	20B
1399/04/10	15,058	15,058	15,058	15,058	2.00	177	2M	32B
1399/04/09	14,763	14,763	14,763	14,763	3.99	258	4M	55B
1399/04/08	14,196	14,196	14,196	14,196	2.00	265	6M	83B
1399/04/07	13,918	13,918	13,918	13,918	1.99	173	2M	22B
1399/04/04	13,264	13,264	13,804	13,646	0.83	1,674	16M	214B
1399/04/03	13,536	13,300	13,536	13,534	1.98	3,623	43M	578B
1399/04/02	13,271	13,271	13,271	13,271	4.00	240	7M	94B
1399/04/01	12,769	12,769	12,769	12,761	1.93	131	1M	19B
1399/03/31	12,519	12,519	12,519	12,519	2.00	161	3M	33B
1399/03/27	12,274	12,274	12,274	12,274	1.99	169	4M	54B
1399/03/26	12,034	12,034	12,034	12,034	3.99	115	2M	19B
1399/03/25	11,572	11,572	11,572	11,572	1.99	168	2M	18B
1399/03/24	11,346	11,346	11,346	11,346	2.00	137	2M	17B
1399/03/21	11,155	11,155	11,155	11,124	1.71	143	1M	14B
1399/03/20	10,937	10,937	10,937	10,937	3.99	176	2M	26B
1399/03/19	10,517	10,517	10,517	10,517	2.00	224	3M	28B
1399/03/18	10,311	10,311	10,311	10,311	2.00	156	2M	16B
1399/03/17	10,109	10,109	10,109	10,109	2.00	181	2M	19B
1399/03/13	9,911	9,911	9,911	9,911	4.00	194	2M	24B
1399/03/12	9,530	9,530	9,530	9,530	1.99	356	7M	66B
1399/03/11	9,356	9,110	9,356	9,344	1.86	1,172	15M	140B
1399/03/10	9,185	9,100	9,186	9,173	1.85	783	8M	72B
1399/03/07	8,857	8,857	9,215	9,006	(0.34)	1,810	25M	225B
1399/03/06	9,165	8,470	9,165	9,037	2.54	2,285	23M	212B
1399/03/03	8,813	8,813	8,813	8,813	1.99	492	8M	70B
1399/02/31	8,641	8,641	8,641	8,641	1.99	389	3M	24B
1399/02/30	8,472	8,472	8,472	8,472	2.00	715	16M	132B
1399/02/29	8,300	8,260	8,500	8,306	(1.45)	2,412	48M	401B
1399/02/28	8,428	8,428	8,428	8,428	(1.99)	272	3M	25B
1399/02/27	8,509	8,509	8,992	8,599	(2.98)	437	5M	40B
1399/02/24	8,836	8,836	9,140	8,863	(1.7)	1,004	14M	128B
1399/02/23	9,015	9,015	9,108	9,016	(1.98)	341	3M	26B
1399/02/22	9,540	9,172	9,540	9,198	(1.72)	1,463	14M	129B
1399/02/21	9,362	9,180	9,362	9,359	1.96	1,487	17M	156B
1399/02/20	9,180	9,146	9,180	9,179	1.99	1,143	11M	102B
1399/02/17	9,000	8,788	9,146	9,000	0.37	2,601	29M	261B
1399/02/16	8,999	8,784	9,142	8,967	0.04	3,008	35M	316B
1399/02/15	9,000	8,961	9,050	8,963	(1.97)	2,816	49M	436B
1399/02/14	9,171	8,910	9,171	9,143	1.68	3,329	25M	230B
1399/02/13	8,992	8,992	8,992	8,992	2.00	848	8M	70B
1399/02/10	8,900	8,620	8,963	8,816	0.32	4,361	37M	327B
1399/02/09	8,980	8,628	8,980	8,788	(0.18)	3,652	31M	276B
1399/02/08	8,820	8,582	8,828	8,804	1.72	1,611	14M	127B
1399/02/07	8,721	8,379	8,721	8,655	1.23	2,156	22M	191B
1399/02/06	8,550	8,550	8,550	8,550	1.99	264	3M	30B
1399/02/03	8,383	8,383	8,383	8,383	3.99	136	2M	13B
1399/02/02	8,096	8,096	8,096	8,061	1.55	109	1M	9B
1399/02/01	7,974	7,974	7,974	7,938	1.53	196	1M	9B
1399/01/31	7,818	7,800	7,818	7,818	2.00	1,139	12M	95B
1399/01/30	7,665	7,665	7,665	7,665	3.99	211	2M	15B
1399/01/27	7,371	7,371	7,371	7,371	1.99	386	2M	14B
1399/01/26	7,227	7,150	7,227	7,227	1.99	1,121	10M	76B
1399/01/25	7,119	7,119	7,119	7,086	1.52	169	1M	8B
1399/01/24	6,981	6,902	6,981	6,980	3.98	687	7M	47B
1399/01/23	6,715	6,584	6,715	6,713	1.96	1,356	14M	95B
1399/01/20	6,584	6,584	6,584	6,584	2.00	519	7M	43B
1399/01/19	6,460	6,343	6,460	6,455	1.91	599	6M	40B
1399/01/18	6,165	6,165	6,411	6,334	0.76	2,276	21M	135B
1399/01/17	6,283	6,283	6,392	6,286	(1.95)	2,672	32M	199B
1399/01/16	6,430	6,392	6,643	6,411	(1.7)	4,336	29M	184B
1399/01/11	6,520	6,520	6,597	6,522	(1.97)	1,915	18M	116B
1399/01/10	6,705	6,460	6,718	6,653	1.00	3,380	29M	195B
1399/01/09	6,600	6,377	6,605	6,587	1.71	3,514	22M	145B
1399/01/06	6,500	6,460	6,600	6,476	(1.74)	2,330	22M	142B
1399/01/05	6,789	6,523	6,789	6,591	(0.98)	1,844	12M	76B
1398/12/28	6,685	6,495	6,759	6,656	0.44	3,275	38M	252B
1398/12/27	6,538	6,538	6,804	6,627	(0.66)	2,212	24M	156B
1398/12/26	6,658	6,658	6,885	6,671	(3.81)	4,289	50M	333B
1398/12/25	6,844	6,844	6,844	6,935	(0.69)	182	517K	4B
1398/12/24	6,983	6,983	6,983	6,983	(1.99)	322	2M	15B
1398/12/21	7,318	7,032	7,318	7,125	(0.7)	3,665	33M	236B
1398/12/20	7,165	7,165	7,308	7,175	(1.86)	2,780	36M	259B
1398/12/19	7,311	7,311	7,311	7,311	(2.0)	1,204	4M	32B
1398/12/17	7,486	7,194	7,486	7,460	1.63	6,149	49M	364B
1398/12/14	7,340	7,340	7,340	7,340	1.99	378	5M	33B
1398/12/13	7,197	7,197	7,197	7,197	2.00	426	5M	39B
1398/12/12	7,065	7,065	7,065	7,056	3.86	142	1M	10B
1398/12/11	6,794	6,794	6,794	6,794	2.00	135	2M	11B
1398/12/10	6,552	6,552	6,818	6,661	(0.36)	8,310	113M	751B
1398/12/07	6,685	6,685	6,685	6,685	2.00	434	6M	42B
1398/12/06	6,554	6,554	6,554	6,554	4.00	122	1M	10B
1398/12/05	6,302	6,302	6,302	6,302	1.99	122	980K	6B
1398/12/04	6,179	6,179	6,179	6,179	2.00	134	2M	11B
1398/12/03	6,058	6,050	6,058	6,058	1.99	2,338	37M	221B
1398/11/30	5,940	5,940	5,940	5,940	3.99	564	9M	55B
1398/11/29	5,712	5,712	5,712	5,712	2.00	103	1M	8B
1398/11/28	5,600	5,600	5,600	5,600	1.99	76	738K	4B
1398/11/27	5,491	5,491	5,491	5,491	1.99	64	577K	3B
1398/11/26	5,384	5,384	5,384	5,384	4.00	107	1M	6B
1398/11/23	5,177	5,177	5,177	5,177	1.99	67	603K	3B
1398/11/21	5,076	5,076	5,076	5,076	1.99	272	4M	21B
1398/11/20	4,977	4,977	4,977	4,977	1.99	191	3M	14B
1398/11/19	4,880	4,880	4,880	4,880	3.98	302	5M	25B
1398/11/16	4,693	4,693	4,693	4,693	2.00	1,729	34M	157B
1398/11/15	4,601	4,601	4,601	4,601	2.00	170	3M	12B
1398/11/14	4,511	4,511	4,511	4,511	1.99	93	1M	5B
1398/11/13	4,423	4,423	4,423	4,423	4.00	223	4M	17B
1398/11/12	4,253	4,253	4,253	4,253	1.99	146	2M	8B
1398/11/08	4,170	4,170	4,170	4,170	1.98	194	3M	12B
1398/11/07	4,089	4,089	4,089	4,089	2.00	167	2M	8B
1398/11/06	4,010	3,933	4,010	4,009	3.97	2,642	41M	164B
1398/11/05	3,856	3,856	3,856	3,856	1.98	149	2M	8B
1398/11/02	3,781	3,781	3,781	3,781	2.00	67	859K	3B
1398/11/01	3,707	3,707	3,707	3,707	1.98	128	2M	7B
1398/10/30	3,635	3,635	3,635	3,635	3.98	107	2M	6B
1398/10/29	3,496	3,496	3,496	3,496	1.98	146	1M	4B
1398/10/28	3,428	3,428	3,428	3,428	1.99	115	2M	7B
1398/10/25	3,361	3,361	3,361	3,361	1.97	228	4M	15B
1398/10/24	3,296	3,296	3,296	3,296	3.97	425	9M	30B
1398/10/23	3,170	3,170	3,170	3,170	1.99	78	927K	3B
1398/10/22	3,108	3,108	3,108	3,108	1.97	99	1M	4B
1398/10/21	3,048	3,048	3,048	3,048	1.97	101	2M	6B
1398/10/18	2,985	2,985	3,045	2,989	(1.84)	2,238	36M	108B
1398/10/17	3,112	2,990	3,112	3,045	(0.2)	8,267	139M	422B
1398/10/15	2,979	2,979	3,099	3,051	0.39	5,783	118M	360B
1398/10/14	3,039	3,039	3,039	3,039	(2.0)	856	12M	38B
1398/10/11	3,101	3,101	3,101	3,101	3.99	262	5M	17B
1398/10/10	2,983	2,948	2,984	2,982	1.91	2,364	37M	109B
1398/10/09	2,926	2,900	2,926	2,926	1.99	1,448	22M	66B
1398/10/08	2,869	2,869	2,869	2,869	1.99	125	2M	5B
1398/10/07	2,813	2,813	2,813	2,813	3.99	293	5M	15B
1398/10/04	2,705	2,705	2,705	2,705	2.00	65	807K	2B
1398/10/03	2,652	2,652	2,652	2,652	2.00	213	3M	8B
1398/10/02	2,605	2,503	2,605	2,600	1.80	2,286	37M	96B
1398/10/01	2,554	2,554	2,554	2,554	3.99	78	676K	2B
1398/09/30	2,456	2,456	2,456	2,456	1.99	81	1M	3B
1398/09/27	2,408	2,408	2,408	2,408	1.99	123	2M	4B
1398/09/26	2,361	2,361	2,361	2,361	1.99	115	1M	3B
1398/09/25	2,315	2,300	2,315	2,315	4.00	1,051	17M	40B
1398/09/24	2,226	2,226	2,226	2,226	1.97	202	3M	7B
1398/09/23	2,183	2,183	2,183	2,183	1.96	102	880K	2B
1398/09/20	2,140	2,080	2,147	2,141	1.71	560	8M	17B
1398/09/19	2,000	2,000	2,139	2,105	2.33	2,400	29M	62B
1398/09/18	2,057	2,057	2,057	2,057	(1.95)	233	3M	5B
1398/09/17	2,098	2,098	2,132	2,098	(1.96)	550	9M	18B
1398/09/16	2,185	2,101	2,185	2,140	(0.14)	3,082	37M	80B
1398/09/13	2,143	2,130	2,143	2,143	2.00	1,860	25M	53B
1398/09/12	2,103	1,951	2,103	2,101	3.86	1,655	29M	61B
1398/09/11	2,023	2,023	2,023	2,023	1.97	296	5M	10B
1398/09/10	1,984	1,984	1,984	1,984	1.95	124	2M	4B
1398/09/09	1,906	1,906	1,982	1,946	0.10	3,118	53M	103B
1398/09/06	1,991	1,913	1,991	1,944	(0.41)	1,372	21M	40B
1398/09/05	1,952	1,952	1,952	1,952	1.99	137	2M	3B
1398/09/04	1,914	1,914	1,914	1,914	3.97	135	2M	4B
1398/09/03	1,841	1,841	1,841	1,841	1.99	166	3M	5B
1398/09/02	1,806	1,779	1,806	1,805	1.92	931	15M	26B
1398/08/29	1,771	1,771	1,771	1,771	1.96	82	1M	2B
1398/08/28	1,737	1,737	1,737	1,737	3.95	170	3M	5B
1398/08/27	1,671	1,671	1,671	1,671	1.95	216	3M	6B
1398/08/26	1,628	1,587	1,651	1,639	1.24	2,520	39M	64B
1398/08/25	1,619	1,619	1,619	1,619	1.95	89	1M	2B
1398/08/22	1,588	1,588	1,588	1,588	3.99	80	925K	1B
1398/08/21	1,527	1,527	1,527	1,527	1.94	36	358K	546M
1398/08/20	1,498	1,498	1,498	1,498	1.97	85	1M	2B
1398/08/19	1,469	1,469	1,469	1,469	1.94	65	499K	733M
1398/08/18	1,441	1,441	1,441	1,441	3.97	70	718K	1B
1398/08/14	1,386	1,386	1,386	1,386	1.99	244	4M	6B
1398/08/13	1,359	1,322	1,359	1,359	1.95	1,336	27M	37B
1398/08/12	1,333	1,333	1,333	1,333	1.99	46	692K	922M
1398/08/11	1,307	1,307	1,307	1,307	3.98	98	1M	2B
1398/08/08	1,257	1,257	1,257	1,257	1.95	32	392K	493M
1398/08/06	1,233	1,233	1,233	1,233	1.99	42	449K	553M
1398/08/04	1,209	1,200	1,209	1,209	1.94	636	9M	10B
1398/08/01	1,189	1,184	1,218	1,186	(1.82)	614	9M	10B
1398/07/30	1,194	1,187	1,235	1,208	(0.25)	833	15M	18B
1398/07/29	1,211	1,211	1,211	1,211	(1.94)	53	559K	677M
1398/07/28	1,235	1,235	1,235	1,235	(3.97)	57	519K	641M
1398/07/24	1,286	1,286	1,286	1,286	(1.98)	75	779K	1B
1398/07/23	1,312	1,312	1,312	1,312	(1.94)	108	1M	2B
1398/07/22	1,338	1,338	1,350	1,338	(1.98)	440	5M	7B
1398/07/21	1,370	1,364	1,399	1,365	(1.87)	369	4M	5B
1398/07/20	1,386	1,386	1,423	1,391	(1.63)	964	10M	14B
1398/07/17	1,415	1,414	1,440	1,414	(1.94)	155	2M	2B
1398/07/16	1,490	1,434	1,490	1,442	(1.44)	428	5M	7B
1398/07/15	1,465	1,441	1,465	1,463	1.81	700	7M	10B
1398/07/14	1,443	1,390	1,443	1,437	1.55	862	11M	15B
1398/07/13	1,415	1,415	1,415	1,415	1.95	389	7M	10B
1398/07/10	1,387	1,387	1,420	1,388	(1.91)	1,230	15M	22B
1398/07/09	1,440	1,414	1,442	1,415	(1.87)	1,337	17M	23B
1398/07/08	1,421	1,421	1,464	1,442	0.28	1,268	14M	20B
1398/07/07	1,430	1,421	1,477	1,438	(0.76)	1,875	23M	33B
1398/07/06	1,447	1,447	1,476	1,449	(1.83)	2,042	30M	43B
1398/07/03	1,476	1,476	1,476	1,476	(1.99)	166	2M	3B
1398/07/02	1,506	1,506	1,530	1,506	(5.22)	761	11M	16B
1398/07/01	1,592	1,536	1,650	1,589	(0.19)	1,362	21M	33B
1398/06/31	1,592	1,592	1,592	1,592	0.0	45	457K	728M
1398/06/30	1,592	1,592	1,592	1,592	0.0	24	280K	446M
1398/06/27	1,592	1,592	1,592	1,592	0.0	20	33K	53M
1398/06/26	1,592	1,592	1,592	1,592	(1.97)	116	961K	2B
1398/06/25	1,624	1,624	1,624	1,624	(3.96)	190	4M	6B
1398/06/13	1,691	1,691	1,691	1,691	(2.98)	2,347	40M	67B
1398/06/11	1,743	1,743	1,743	1,743	(2.95)	94	580K	1B
1398/06/09	1,850	1,650	1,850	1,796	(2.02)	1,485	27M	48B
1398/06/06	1,757	1,757	1,930	1,833	(20.3)	1,175	28M	51B
1398/06/04	2,300	2,299	2,300	2,300	12.36	5,445	83M	191B
1398/06/02	1,997	1,997	2,180	2,047	16.17	2,576	52M	106B
1398/05/30	1,620	1,620	1,821	1,762	16.92	797	17M	31B
1398/05/28	1,455	1,455	1,578	1,507	(1.25)	1,009	18M	27B
1398/05/26	1,578	1,470	1,578	1,526	(2.05)	1,063	21M	32B
1398/05/23	1,551	1,551	1,620	1,558	19.75	4,491	91M	142B
1398/05/19	1,299	1,299	1,310	1,301	9.33	1,866	36M	47B
1398/05/16	1,180	1,180	1,212	1,190	4.57	970	19M	22B
1398/05/14	1,135	1,135	1,150	1,138	(0.26)	1,051	20M	22B
1398/05/12	1,144	1,135	1,144	1,141	(0.44)	398	7M	8B
1398/05/09	1,150	1,131	1,150	1,146	(0.69)	800	12M	14B
1398/05/07	1,170	1,140	1,170	1,154	2.85	350	7M	8B
1398/05/05	1,120	1,120	1,139	1,122	(0.88)	1,067	20M	22B
1398/05/02	1,130	1,130	1,133	1,132	(3.41)	511	11M	13B
1398/04/31	1,205	1,135	1,205	1,172	2.72	479	11M	13B
1398/04/29	1,150	1,110	1,150	1,141	(2.31)	969	19M	22B
1398/04/26	1,150	1,150	1,200	1,168	(7.38)	923	17M	20B
1398/04/24	1,300	1,210	1,300	1,261	(1.41)	693	16M	20B
1398/04/22	1,310	1,240	1,310	1,279	(6.91)	828	20M	25B
1398/04/19	1,398	1,310	1,398	1,374	15.17	1,419	32M	45B
1398/04/17	1,170	1,170	1,250	1,193	4.01	1,706	37M	44B
1398/04/15	1,100	1,100	1,180	1,147	13.90	1,128	24M	28B
1398/04/12	997	997	1,035	1,007	2.34	949	19M	19B
1398/04/10	990	980	990	984	2.29	419	10M	10B
1398/04/05	973	953	973	962	0.84	305	7M	7B
1398/04/03	958	942	958	954	5.30	346	6M	5B
1398/04/01	901	901	931	906	(3.62)	593	10M	9B
1398/03/29	945	920	945	940	(1.05)	671	14M	13B
1398/03/27	950	949	950	950	2.26	908	16M	16B
1398/03/25	930	922	930	929	(3.03)	686	12M	11B
1398/03/22	960	940	960	958	(0.73)	1,071	18M	17B
1398/03/20	961	961	970	965	6.39	613	14M	13B
1398/03/18	920	900	920	907	(2.68)	717	14M	13B
1398/03/13	930	930	940	932	(6.99)	934	21M	19B
1398/03/11	1,000	1,000	1,011	1,002	(2.15)	1,028	22M	22B
1398/03/08	1,030	1,005	1,030	1,024	1.09	1,056	20M	21B
1398/03/04	1,029	996	1,029	1,013	0.70	377	9M	9B
1398/03/01	1,003	1,003	1,017	1,006	(0.3)	801	18M	18B
1398/02/30	1,011	993	1,011	1,009	(1.56)	1,590	32M	32B
1398/02/28	1,012	1,012	1,036	1,025	(5.18)	467	12M	13B
1398/02/25	1,120	1,040	1,120	1,081	5.05	424	9M	10B
1398/02/23	991	991	1,050	1,029	(0.87)	462	13M	14B
1398/02/21	1,040	1,012	1,040	1,038	2.47	1,206	22M	23B
1398/02/18	1,003	1,003	1,070	1,013	(12.29)	1,560	34M	35B
1398/02/16	1,200	1,100	1,200	1,155	(3.99)	966	24M	27B
1398/02/14	1,200	1,200	1,220	1,203	9.56	3,090	58M	70B
1398/02/11	1,092	1,092	1,123	1,098	8.07	1,497	33M	36B
1398/02/09	1,001	1,001	1,044	1,016	2.52	1,071	24M	24B
1398/02/07	990	990	999	991	3.12	1,253	24M	23B
1398/02/04	960	960	965	961	(4.66)	1,018	18M	17B
1398/02/02	1,046	990	1,046	1,008	0.50	238	5M	5B
1398/01/31	1,000	1,000	1,020	1,003	2.24	1,667	32M	32B
1398/01/28	1,000	970	1,000	981	(6.48)	409	10M	10B
1398/01/26	1,050	1,045	1,050	1,049	(0.57)	1,323	25M	27B
1398/01/24	1,060	1,020	1,060	1,055	1.44	2,016	38M	40B
1398/01/21	1,036	1,036	1,066	1,040	16.72	3,512	62M	64B
1398/01/19	890	890	900	891	2.18	839	12M	11B
1398/01/17	870	870	882	872	2.11	540	8M	7B
1398/01/10	841	841	870	854	1.67	369	6M	5B
1398/01/07	840	840	840	840	(0.94)	731	11M	9B
1398/01/05	850	840	850	848	(0.7)	351	5M	4B
1397/12/27	860	833	860	854	1.79	698	11M	10B
1397/12/25	839	838	839	839	(2.78)	669	12M	10B
1397/12/22	869	850	869	863	2.62	354	6M	5B
1397/12/20	830	830	850	841	4.86	488	12M	10B
1397/12/18	801	801	810	802	(4.52)	997	19M	15B
1397/12/15	840	839	840	840	(0.12)	923	15M	13B
1397/12/13	840	840	850	841	(1.87)	1,209	21M	18B
1397/12/11	870	845	870	857	(3.71)	547	10M	8B
1397/12/08	900	868	900	890	(7.19)	966	18M	16B
1397/12/06	970	940	970	959	0.74	646	13M	12B
1397/12/04	950	950	962	952	(5.56)	1,348	26M	25B
1397/12/01	1,049	977	1,049	1,008	(7.69)	704	19M	19B
1397/11/29	1,100	1,069	1,100	1,092	5.81	1,977	42M	46B
1397/11/27	1,000	1,000	1,050	1,032	8.98	885	20M	20B
1397/11/24	930	930	998	947	(11.0)	1,577	32M	31B
1397/11/17	1,065	1,055	1,065	1,064	55.33	4,158	90M	96B
1397/10/12	677	677	710	685	1.93	882	23M	15B
1397/10/10	683	666	683	672	(0.15)	337	7M	5B
1397/10/08	682	665	682	673	(1.46)	312	7M	4B
1397/10/05	690	672	690	683	(1.01)	382	8M	5B
1397/10/03	690	690	690	690	(0.86)	875	16M	11B
1397/10/01	700	690	700	696	2.50	333	7M	5B
1397/09/28	679	675	679	679	1.49	941	17M	11B
1397/09/26	669	669	669	669	1.36	1,000	19M	13B
1397/09/24	660	660	660	660	(4.07)	1,000	18M	12B
1397/09/21	699	676	699	688	(5.49)	391	8M	5B
1397/09/19	740	701	740	728	5.05	704	15M	11B
1397/09/17	675	675	715	693	7.28	571	13M	9B
1397/09/14	646	646	650	646	1.57	1,045	19M	12B
1397/09/12	633	633	641	636	2.58	606	14M	9B
1397/09/10	622	610	622	620	(3.13)	456	8M	5B
1397/09/07	640	640	640	640	(2.44)	1,219	24M	15B
1397/09/05	659	640	659	656	(2.81)	622	13M	9B
1397/09/03	680	668	680	675	(0.15)	396	9M	6B
1397/08/30	680	670	680	676	2.58	520	11M	8B
1397/08/28	659	659	660	659	(8.6)	1,022	21M	14B
1397/08/26	759	689	759	721	(2.96)	369	10M	7B
1397/08/23	745	740	745	743	(2.24)	577	11M	9B
1397/08/21	760	760	760	760	(0.52)	1,273	25M	19B
1397/08/19	764	764	765	764	1.33	914	17M	13B
1397/08/14	749	749	764	754	(3.08)	725	16M	12B
1397/08/12	797	760	797	778	(5.35)	282	6M	5B
1397/08/09	850	800	850	822	5.93	512	13M	11B
1397/08/07	762	762	801	776	8.23	501	13M	10B
1397/08/05	717	717	717	717	1.85	986	19M	14B
1397/08/02	700	700	717	704	(14.46)	1,095	29M	20B
1397/07/30	850	800	850	823	(4.52)	523	13M	11B
1397/07/28	861	861	865	862	6.16	1,264	25M	22B
1397/07/25	810	810	821	812	(4.36)	1,583	38M	31B
1397/07/23	793	793	880	849	17.92	682	19M	16B
1397/07/21	780	700	780	720	(19.82)	654	17M	12B
1397/07/18	922	840	922	898	0.90	944	21M	19B
1397/07/16	890	890	890	890	(15.16)	2,291	52M	46B
1397/07/14	1,100	970	1,100	1,049	9.38	1,218	31M	33B
1397/07/11	900	900	1,040	959	(29.43)	1,433	39M	37B
1397/07/09	1,479	1,200	1,479	1,359	13.91	1,654	49M	66B
1397/07/07	1,155	1,155	1,288	1,193	15.49	1,608	40M	47B
1397/07/04	1,020	1,020	1,060	1,033	11.92	1,314	33M	35B
1397/07/02	925	920	925	923	4.29	1,480	36M	33B
1397/06/31	880	880	898	885	(9.32)	2,820	61M	54B
1397/06/26	980	947	980	976	(13.78)	4,904	105M	102B
1397/06/24	1,150	920	1,150	1,132	13.65	6,189	130M	147B
1397/06/21	980	980	1,033	996	28.02	3,856	94M	94B
1397/06/19	770	770	800	778	(0.13)	2,757	68M	53B
1397/06/17	770	770	790	779	28.34	1,692	48M	37B
1397/06/14	580	580	656	607	18.79	1,922	50M	30B
1397/06/12	509	509	519	511	1.19	1,583	36M	18B
1397/06/10	500	500	518	505	7.91	1,749	43M	22B
1397/06/07	490	460	490	468	(8.41)	400	12M	5B
1397/06/05	520	480	520	511	16.40	2,100	50M	26B
1397/06/03	402	402	449	439	15.53	543	20M	9B
1397/05/29	380	380	385	380	2.43	1,071	25M	9B
1397/05/27	366	366	379	371	(1.33)	381	9M	3B
1397/05/24	384	365	384	376	3.30	371	10M	4B
1397/05/22	361	361	373	364	0.83	619	14M	5B
1397/05/20	363	358	363	361	3.14	339	8M	3B
1397/05/17	350	350	350	350	(8.62)	732	15M	5B
1397/05/15	385	350	385	383	0.79	570	11M	4B
1397/05/13	379	379	385	380	(1.3)	1,166	21M	8B
1397/05/10	385	382	385	385	6.35	1,551	33M	13B
1397/05/08	360	360	373	362	2.84	628	14M	5B
1397/05/06	350	350	358	352	3.53	339	7M	3B
1397/05/03	340	340	340	340	(3.68)	614	11M	4B
1397/05/01	359	347	359	353	0.57	98	2M	795M
1397/04/30	347	347	360	351	(0.28)	276	5M	2B
1397/04/27	355	347	355	352	(1.12)	187	4M	1B
1397/04/25	356	356	356	356	(1.39)	456	9M	3B
1397/04/23	370	355	370	361	1.69	80	1M	534M
1397/04/20	355	352	355	355	(3.27)	849	16M	6B
1397/04/16	388	365	388	367	(5.66)	160	5M	2B
1397/04/13	391	382	391	389	0.26	196	3M	1B
1397/04/11	388	388	388	388	(0.51)	408	9M	3B
1397/04/09	390	390	390	390	(5.34)	558	12M	5B
1397/04/06	414	389	414	412	(3.29)	541	12M	5B
1397/04/04	411	411	440	426	3.90	482	15M	7B
1397/04/02	415	404	415	410	(1.44)	308	8M	3B
1397/03/30	418	410	418	416	(4.59)	924	20M	8B
1397/03/28	445	416	445	436	16.89	1,055	24M	10B
1397/03/23	348	348	391	373	5.07	279	7M	3B
1397/03/21	355	352	355	355	0.85	447	8M	3B
1397/03/19	354	346	354	352	(2.22)	460	9M	3B
1397/03/12	360	360	360	360	(2.7)	1,011	19M	7B
1397/03/09	375	361	375	370	(2.89)	295	6M	2B
1397/03/07	393	376	393	381	(2.31)	198	4M	2B
1397/03/05	390	390	390	390	0.78	388	8M	3B
1397/03/02	387	387	387	387	(2.27)	948	17M	7B
1397/02/31	400	387	400	396	0.25	271	6M	2B
1397/02/29	391	391	400	395	6.18	367	9M	4B
1397/02/26	370	370	380	372	0.54	577	12M	4B
1397/02/24	370	370	370	370	2.78	685	16M	6B
1397/02/22	360	359	360	360	0.0	282	5M	2B
1397/02/19	360	359	360	360	(1.91)	534	11M	4B
1397/02/17	367	367	367	367	(0.81)	421	9M	3B
1397/02/15	370	370	370	370	1.09	614	12M	5B
1397/02/10	365	365	368	366	(3.17)	106	2M	744M
1397/02/08	379	377	379	378	3.56	449	11M	4B
1397/02/05	361	361	375	365	(0.54)	201	3M	1B
1397/02/03	380	357	380	367	(0.27)	149	3M	969M
1397/02/01	368	368	368	368	2.51	453	9M	3B
1397/01/29	359	359	359	359	1.13	572	10M	4B
1397/01/27	354	354	360	355	(2.47)	532	11M	4B
1397/01/22	370	354	370	364	(2.93)	201	5M	2B
1397/01/20	380	360	380	375	(1.32)	269	5M	2B
1397/01/18	380	380	385	380	(4.04)	682	12M	5B
1397/01/15	400	389	400	396	1.28	165	3M	1B
1397/01/08	390	390	401	391	(3.46)	369	6M	2B
1397/01/06	409	393	409	405	2.53	139	2M	852M
1396/12/28	392	392	400	395	3.95	318	7M	3B
1396/12/26	380	380	382	380	(2.56)	401	8M	3B
1396/12/23	395	384	395	390	(1.76)	214	4M	1B
1396/12/21	403	387	403	397	(1.73)	310	6M	2B
1396/12/19	404	404	406	404	(3.12)	233	4M	2B
1396/12/16	420	410	420	417	1.46	291	6M	2B
1396/12/14	410	410	417	411	(2.14)	746	16M	7B
1396/12/12	439	402	439	420	(2.55)	309	7M	3B
1396/12/09	430	430	432	431	(4.01)	469	9M	4B
1396/12/07	459	440	459	449	(4.47)	160	3M	1B
1396/12/05	470	470	470	470	2.17	692	12M	6B
1396/12/02	460	460	461	460	2.22	439	7M	3B
1396/11/30	450	450	450	450	(2.81)	636	11M	5B
1396/11/28	473	457	473	463	(4.14)	227	5M	2B
1396/11/25	485	480	485	483	3.21	344	7M	3B
1396/11/23	465	465	480	468	(1.06)	921	14M	7B
1396/11/21	485	460	485	473	(5.59)	360	8M	4B
1396/11/18	503	494	503	501	(2.72)	451	7M	4B
1396/11/16	516	503	516	515	0.0	1,390	25M	13B
1396/11/14	516	515	516	515	(1.72)	402	9M	5B
1396/11/11	525	516	525	524	0.19	1,133	21M	11B
1396/11/09	520	520	530	523	5.87	1,083	24M	12B
1396/11/07	491	491	500	494	(6.97)	1,110	24M	12B
1396/11/04	565	509	565	531	(5.68)	557	14M	7B
1396/11/02	560	560	569	563	22.93	1,186	29M	16B
1396/10/18	438	438	474	458	7.01	758	19M	9B
1396/08/01	428	428	428	428	0.71	641	13M	6B
1396/07/29	430	412	430	425	0.0	647	13M	6B
1396/07/26	430	415	430	425	(8.21)	487	11M	5B
1396/07/24	465	450	465	463	4.28	1,305	26M	12B
1396/07/22	444	444	444	444	9.63	414	13M	6B
1396/04/24	424	397	424	405	(3.57)	1,895	27M	11B
1396/04/21	417	415	427	420	0.72	687	11M	5B
1396/04/20	419	411	428	417	(1.65)	643	10M	4B
1396/04/19	414	413	438	424	0.95	745	10M	4B
1396/04/18	433	416	433	420	1.20	750	10M	4B
1396/04/17	423	410	425	415	(2.35)	907	12M	5B
1396/04/14	442	419	444	425	(5.35)	1,048	14M	6B
1396/04/13	459	435	470	449	0.67	1,492	22M	10B
1396/04/12	417	408	449	446	9.05	2,363	39M	17B
1396/04/11	413	405	419	409	(2.15)	721	10M	4B
1396/04/10	430	410	431	418	(0.95)	884	13M	6B
1396/04/07	429	415	430	422	0.72	540	7M	3B
1396/04/04	419	415	428	419	(0.95)	817	12M	5B
1396/04/03	430	416	437	423	(2.76)	1,029	14M	6B
1396/03/31	433	431	442	435	(0.46)	504	7M	3B
1396/03/30	440	429	451	437	(0.23)	745	11M	5B
1396/03/29	432	432	449	438	(1.35)	504	8M	4B
1396/03/28	466	436	466	444	(3.9)	537	8M	4B
1396/03/27	454	446	476	462	2.90	1,332	18M	8B
1396/03/24	442	442	453	449	3.70	774	12M	5B
1396/03/23	443	428	445	433	(0.92)	914	13M	6B
1396/03/22	450	432	450	437	(3.32)	876	13M	6B
1396/03/21	450	442	461	452	0.22	784	12M	5B
1396/03/20	450	448	460	451	0.22	609	10M	5B
1396/03/17	442	431	472	450	0.90	1,516	24M	11B
1396/03/16	455	440	459	446	(1.76)	632	9M	4B
1396/03/13	468	441	478	454	(1.73)	1,230	18M	8B
1396/03/10	480	455	482	462	(3.75)	1,049	16M	7B
1396/03/09	469	462	494	480	1.48	1,143	17M	8B
1396/03/08	482	461	500	473	(6.52)	1,466	20M	9B
1396/03/07	525	476	533	506	(0.39)	2,984	47M	24B
1396/03/06	497	488	518	508	7.86	3,186	57M	29B
1396/03/03	444	441	485	471	6.80	2,568	41M	19B
1396/03/02	449	432	450	441	(0.9)	676	11M	5B
1396/03/01	445	437	461	445	(2.41)	821	13M	6B
1396/02/31	479	446	479	456	(5.0)	684	10M	4B
1396/02/30	475	468	498	480	3.90	1,123	18M	9B
1396/02/27	453	450	469	462	1.54	1,062	15M	7B
1396/02/26	470	447	470	455	(0.22)	1,046	19M	8B
1396/02/25	447	438	470	456	3.87	1,024	16M	7B
1396/02/24	446	429	446	439	(0.23)	1,182	18M	8B
1396/02/23	431	430	450	440	0.92	725	11M	5B
1396/02/20	456	428	461	436	(3.33)	1,647	26M	11B
1396/02/19	470	440	478	451	(5.65)	1,401	23M	11B
1396/02/18	466	461	499	478	1.49	1,471	24M	12B
1396/02/17	487	458	502	471	(5.42)	1,662	27M	13B
1396/02/16	534	483	534	498	(5.32)	1,216	19M	9B
1396/02/13	532	515	548	526	0.57	911	14M	7B
1396/02/12	506	500	535	523	(0.38)	1,114	16M	9B
1396/02/11	541	511	560	525	(6.08)	1,341	18M	10B
1396/02/10	569	540	585	559	2.19	1,565	23M	13B
1396/02/09	536	525	559	547	6.84	1,917	30M	16B
1396/02/06	520	482	532	512	(3.76)	1,520	23M	12B
1396/02/04	570	526	580	532	(8.9)	3,693	62M	33B
1396/02/03	615	576	629	584	(8.75)	4,549	72M	42B
1396/02/02	667	601	684	640	1.11	4,439	75M	48B
1396/01/30	621	618	648	633	6.21	3,773	63M	40B
1396/01/29	580	548	628	596	(1.65)	3,793	68M	41B
1396/01/28	630	591	630	606	(7.62)	1,884	30M	18B
1396/01/27	680	570	680	656	5.98	9,840	185M	121B
1396/01/26	619	619	619	619	9.95	384	9M	6B
1396/01/23	546	536	568	563	8.90	2,724	57M	32B
1396/01/21	485	482	521	517	9.07	4,054	75M	39B
1396/01/20	459	450	487	474	3.49	2,905	47M	22B
1396/01/19	473	444	489	458	(4.78)	2,361	37M	17B
1396/01/16	461	453	509	481	1.26	1,767	29M	14B
1396/01/15	450	440	498	475	4.17	2,812	47M	22B
1396/01/14	441	404	476	456	1.79	1,799	28M	13B
1396/01/09	482	434	482	448	(7.05)	3,616	60M	27B
1396/01/08	479	460	484	482	9.55	3,735	80M	39B
1396/01/07	440	440	440	440	10.00	88	3M	1B
1396/01/06	400	400	400	400	9.89	17	357K	143M
1396/01/05	357	352	371	364	7.69	271	6M	2B
1395/12/28	339	313	339	338	9.39	702	18M	6B
1395/12/25	309	309	309	309	9.96	117	3M	953M
1395/12/24	281	281	281	281	9.77	7	62K	17M
1395/12/23	256	255	256	256	9.87	73	1M	308M
1395/12/17	250	212	250	233	(6.8)	87	8M	2B
1395/12/16	250	247	267	250	(3.1)	53	3M	676M
1395/12/15	261	250	270	258	(1.9)	90	8M	2B
1395/12/14	267	260	282	263	(1.87)	47	4M	1B
1395/12/11	275	266	278	268	(3.94)	27	2M	628M
1395/12/10	269	266	284	279	2.95	58	5M	1B
1395/12/09	268	265	285	271	0.0	20	2M	456M
1395/12/08	270	265	277	271	0.74	28	1M	366M
1395/12/07	272	258	289	269	(0.74)	46	3M	753M
1395/12/04	284	270	285	271	(1.81)	64	5M	1B
1395/12/03	289	270	299	276	(2.47)	87	10M	3B
1395/12/02	290	280	298	283	(0.7)	41	4M	1B
1395/12/01	295	278	315	285	(1.72)	74	6M	2B
1395/11/30	293	288	300	290	(2.36)	52	6M	2B
1395/11/27	300	292	304	297	(1.0)	55	5M	1B
1395/11/26	301	299	306	300	(0.33)	37	2M	641M
1395/11/25	300	300	306	301	(0.33)	20	1M	361M
1395/11/24	301	300	306	302	0.33	20	802K	242M
1395/11/23	300	300	308	301	0.0	49	7M	2B
1395/11/20	307	300	307	301	(1.31)	53	5M	2B
1395/11/19	305	301	309	305	0.66	24	2M	567M
1395/11/18	310	300	310	303	(0.66)	53	4M	1B
1395/11/17	303	301	309	305	(0.33)	18	1M	418M
1395/11/16	301	301	318	306	(0.33)	46	5M	1B
1395/11/13	313	301	328	307	(4.06)	58	5M	2B
1395/11/12	310	309	325	320	3.23	29	4M	1B
1395/11/11	318	301	318	310	(1.59)	32	2M	609M
1395/11/10	315	315	316	315	0.32	3	17K	5M
1395/11/09	331	306	338	314	(6.82)	64	6M	2B
1395/11/06	323	312	339	337	7.32	38	25M	8B
1395/11/05	321	306	330	314	(4.56)	67	6M	2B
1395/11/04	337	320	339	329	(4.64)	37	4M	1B
1395/11/03	335	335	362	345	3.29	107	8M	3B
1395/11/02	323	321	348	334	3.73	42	2M	690M
1395/10/29	318	317	333	322	5.23	82	4M	1B
1395/10/28	305	300	317	306	2.00	34	2M	745M
1395/10/27	307	289	307	300	1.01	22	897K	269M
1395/10/26	295	286	309	297	(0.34)	71	7M	2B
1395/10/25	301	290	307	298	(1.97)	88	6M	2B
1395/10/22	310	301	314	304	(2.56)	32	4M	1B
1395/10/20	316	310	319	312	(2.19)	39	5M	2B
1395/10/19	323	316	323	319	0.0	30	1M	387M
1395/10/18	337	310	340	319	(5.34)	98	9M	3B
1395/10/15	340	325	355	337	(5.6)	51	3M	1B
1395/10/14	365	350	365	357	(2.19)	37	2M	855M
1395/10/13	368	361	370	365	(0.82)	35	2M	855M
1395/10/12	370	366	372	368	(3.16)	15	1M	450M
1395/10/11	370	365	400	380	1.88	28	1M	518M
1395/10/08	378	367	388	373	(3.12)	77	8M	3B
1395/10/07	380	375	400	385	2.12	20	2M	658M
1395/10/06	380	371	390	377	(1.05)	6	492K	186M
1395/09/30	373	372	420	381	(4.03)	63	4M	1B
1395/09/29	400	370	400	397	0.25	69	31M	12B
1395/09/28	387	370	400	396	3.66	100	68M	27B
1395/09/24	389	380	399	382	(4.02)	74	6M	2B
1395/09/23	399	389	431	398	0.25	52	6M	2B
1395/09/22	400	392	408	397	0.25	32	1M	547M
1395/09/21	405	391	405	396	(1.74)	32	3M	1B
1395/09/20	405	400	410	403	(2.89)	48	3M	1B
1395/09/17	420	403	435	415	(1.19)	45	3M	1B
1395/09/16	419	400	435	420	1.20	108	12M	5B
1395/09/15	400	390	430	415	4.53	181	20M	8B
1395/09/14	410	390	410	397	(2.7)	53	7M	3B
1395/09/13	418	401	418	408	(0.73)	37	2M	867M
1395/09/09	411	381	420	411	3.79	85	5M	2B
1395/09/07	376	376	428	396	4.49	82	6M	2B
1395/09/06	383	376	383	379	(1.04)	67	5M	2B
1395/09/03	385	380	394	383	(2.05)	40	3M	1B
1395/09/02	400	383	401	391	(2.98)	61	5M	2B
1395/09/01	418	400	418	403	(2.89)	65	6M	3B
1395/08/29	424	410	426	415	(0.24)	43	4M	2B
1395/08/26	411	411	420	416	0.0	14	862K	359M
1395/08/25	422	411	422	416	0.48	38	2M	909M
1395/08/24	418	410	420	414	(0.96)	31	2M	776M
1395/08/23	425	412	427	418	(0.95)	27	2M	629M
1395/08/22	410	410	435	422	1.44	26	1M	581M
1395/08/19	430	410	436	416	(3.48)	54	3M	1B
1395/08/18	439	422	439	431	(1.37)	35	3M	1B
1395/08/17	437	432	438	437	0.69	10	359K	157M
1395/08/16	428	423	442	434	1.40	61	4M	2B
1395/08/15	430	411	440	428	0.23	48	3M	1B
1395/08/12	425	380	438	427	(2.73)	27	870K	371M
1395/08/11	443	430	445	439	(1.35)	72	5M	2B
1395/08/10	446	440	450	445	(0.22)	76	9M	4B
1395/08/09	449	440	451	446	(0.22)	77	8M	3B
1395/08/08	440	440	455	447	0.90	93	11M	5B
1395/08/05	443	440	449	443	(1.12)	71	6M	2B
1395/08/04	449	440	487	448	0.67	73	4M	2B
1395/08/03	446	441	468	445	(1.11)	69	5M	2B
1395/08/02	453	446	458	450	(1.96)	84	5M	2B
1395/08/01	460	450	498	459	(0.86)	106	8M	4B
1395/07/28	455	453	498	463	1.98	73	10M	5B
1395/07/27	442	441	499	454	(0.22)	91	7M	3B
1395/07/26	470	443	480	455	(2.78)	44	2M	749M
1395/07/06	466	465	475	468	(0.21)	90	6M	3B
1395/07/05	461	461	479	469	0.0	60	5M	2B
1395/07/04	470	461	499	469	(1.68)	59	5M	2B
1395/07/03	480	470	480	477	(0.83)	55	4M	2B
1395/06/31	480	473	490	481	1.05	80	5M	2B
1395/06/29	469	462	484	476	0.63	40	3M	2B
1395/06/28	483	461	490	473	(2.87)	107	8M	4B
1395/06/27	492	482	500	487	(1.02)	75	7M	3B
1395/06/24	490	490	520	492	(2.57)	11	1M	552M
1395/06/23	508	500	510	505	0.40	146	11M	6B
1395/06/21	500	499	518	503	(0.59)	204	19M	9B
1395/06/20	500	495	520	506	0.80	111	8M	4B
1395/06/17	510	498	510	502	0.20	126	12M	6B
1395/06/16	500	491	514	501	(0.4)	105	14M	7B
1395/06/15	511	490	530	503	(5.81)	89	7M	4B
1395/06/14	548	523	564	534	(2.55)	7	319K	170M
1395/05/26	560	540	570	548	(3.01)	319	37M	21B
1395/05/25	580	555	599	565	(5.83)	213	20M	11B
1395/05/24	630	571	640	600	(5.06)	205	27M	16B
1395/05/23	630	600	641	632	(0.94)	115	13M	9B
1395/05/20	642	630	650	638	(0.78)	117	15M	10B
1395/05/19	644	635	660	643	(1.98)	148	23M	15B
1395/05/18	620	610	680	656	7.89	559	79M	52B
1395/05/17	582	582	620	608	3.05	123	9M	6B
1395/05/16	600	581	600	590	(1.5)	68	5M	3B
1395/05/13	600	580	610	599	0.84	44	4M	2B
1395/05/12	596	587	600	594	0.34	60	4M	2B
1395/05/11	610	580	610	592	(0.84)	50	3M	2B
1395/05/10	602	580	615	597	(3.4)	129	7M	4B
1395/05/06	628	600	629	618	(1.12)	117	12M	7B
1395/05/05	622	620	645	625	0.0	48	4M	2B
1395/05/04	631	620	634	625	(0.95)	93	6M	4B
1395/05/03	630	622	637	631	0.48	130	7M	5B
1395/05/02	627	618	640	628	0.64	64	3M	2B
1395/04/30	635	601	640	624	0.16	140	12M	7B
1395/04/29	616	600	636	623	0.97	194	16M	10B
1395/04/28	628	600	645	617	(0.16)	235	20M	12B
1395/04/27	582	582	650	618	2.32	208	14M	9B
1395/04/26	600	560	640	604	1.17	278	16M	9B
1395/04/23	541	522	640	597	10.97	712	55M	33B
1395/04/22	522	520	549	538	2.09	94	6M	3B
1395/04/21	511	511	540	527	2.93	103	6M	3B
1395/04/20	515	510	530	512	(0.39)	77	5M	3B
1395/04/19	518	510	520	514	(1.34)	77	4M	2B
1395/04/15	527	517	528	521	(1.14)	33	1M	736M
1395/04/14	524	520	532	527	1.35	73	3M	1B
1395/04/13	520	517	530	520	(2.26)	71	3M	2B
1395/04/12	540	509	555	532	(0.19)	81	5M	3B
1395/04/09	518	518	550	533	1.91	82	4M	2B
1395/04/08	520	515	533	523	0.38	97	5M	3B
1395/04/06	525	513	529	521	0.39	70	3M	2B
1395/04/05	525	505	531	519	(2.26)	73	5M	3B
1395/04/02	542	501	545	531	0.38	84	7M	4B
1395/04/01	522	521	542	529	0.76	70	3M	2B
1395/03/31	526	522	532	525	(0.19)	39	3M	1B
1395/03/30	535	520	543	526	(2.77)	88	7M	4B
1395/03/29	530	530	550	541	0.56	44	3M	2B
1395/03/26	530	530	553	538	0.94	42	2M	1B
1395/03/25	540	530	540	533	(0.19)	78	6M	3B
1395/03/24	532	530	558	534	(2.91)	75	3M	2B
1395/03/23	548	532	570	550	(1.96)	59	4M	2B
1395/03/22	558	540	579	561	3.70	82	7M	4B
1395/03/19	548	535	560	541	(1.28)	79	5M	3B
1395/03/18	553	541	559	548	(1.08)	81	3M	2B
1395/03/17	560	550	564	554	(1.77)	108	11M	6B
1395/03/16	570	560	574	564	0.36	42	3M	2B
1395/03/12	565	553	579	562	(0.35)	53	3M	2B
1395/03/11	571	555	573	564	(1.4)	69	16M	9B
1395/03/10	565	561	580	572	(0.17)	50	3M	2B
1395/03/09	570	565	590	573	(0.87)	116	11M	6B
1395/03/08	588	570	598	578	(2.2)	151	19M	11B
1395/03/05	600	585	601	591	(2.8)	85	8M	5B
1395/03/04	611	600	627	608	(2.25)	104	9M	5B
1395/03/03	639	615	639	622	(2.66)	69	4M	2B
1395/03/01	639	633	643	639	0.16	63	4M	3B
1395/02/29	633	630	650	638	(1.39)	53	4M	2B
1395/02/28	653	633	665	647	(0.46)	109	6M	4B
1395/02/27	630	616	670	650	3.17	337	21M	14B
1395/02/26	620	611	650	630	2.27	296	28M	18B
1395/02/25	585	582	636	616	6.94	198	15M	9B
1395/02/22	580	565	595	576	(0.35)	85	4M	2B
1395/02/21	600	570	600	578	(3.99)	84	4M	2B
1395/02/20	599	588	620	602	1.01	152	10M	6B
1395/02/19	569	569	617	596	4.01	159	10M	6B
1395/02/18	571	560	597	573	(4.66)	124	7M	4B
1395/02/15	620	565	660	601	(5.35)	267	22M	13B
1395/02/14	645	620	680	635	0.47	368	25M	16B
1395/02/13	620	600	698	632	12.46	757	86M	54B
1395/02/12	531	521	640	562	7.25	729	86M	48B
1395/02/11	525	511	535	524	1.35	112	10M	5B
1395/02/08	520	513	529	517	(0.58)	85	5M	2B
1395/02/07	527	514	538	520	(0.76)	85	6M	3B
1395/02/06	528	511	540	524	0.19	98	7M	4B
1395/02/05	524	515	535	523	(0.76)	95	5M	3B
1395/02/04	534	520	538	527	(0.75)	52	4M	2B
1395/02/01	520	510	550	531	(1.12)	102	13M	7B
1395/01/31	547	520	564	537	2.87	160	13M	7B
1395/01/30	513	500	550	522	2.55	219	20M	10B
1395/01/29	503	496	535	509	(1.74)	140	13M	7B
1395/01/28	550	490	569	518	(7.99)	241	23M	12B
1395/01/25	590	550	610	563	(7.25)	174	12M	7B
1395/01/24	589	580	640	607	4.66	161	10M	6B
1395/01/23	573	573	586	580	1.05	67	3M	2B
1395/01/22	575	566	590	574	(3.53)	61	5M	3B
1395/01/21	610	575	620	595	(2.78)	90	7M	4B
1395/01/18	570	570	699	612	6.81	250	19M	11B
1395/01/17	559	545	597	573	3.24	143	11M	6B
1395/01/16	551	531	565	555	0.91	84	6M	3B
1395/01/15	570	535	611	550	(3.51)	73	6M	3B
1395/01/14	585	560	590	570	(3.06)	74	5M	3B
1395/01/11	590	580	600	588	(1.67)	38	1M	621M
1395/01/10	600	584	614	598	0.34	25	583K	348M
1395/01/09	620	580	630	596	(4.79)	84	7M	4B
1395/01/08	618	610	650	626	1.46	85	4M	2B
1395/01/07	630	600	650	617	2.83	112	10M	6B
1394/12/26	635	570	639	600	(5.51)	91	6M	3B
1394/12/25	640	611	650	635	(4.51)	51	2M	2B
1394/12/24	670	635	699	665	(2.64)	75	3M	2B
1394/12/22	690	660	700	683	(5.53)	83	3M	2B
1394/12/19	770	670	790	723	(3.6)	166	14M	10B
1394/12/18	770	721	780	750	(4.34)	129	4M	3B
1394/12/17	795	750	799	784	1.69	143	11M	9B
1394/12/16	741	740	801	771	0.0	254	23M	18B
1394/12/15	749	734	800	771	3.35	213	14M	10B
1394/12/12	693	663	777	746	16.56	201	12M	9B
1394/12/11	640	530	700	640	5.26	179	16M	10B
1394/12/10	518	508	720	608	11.76	319	27M	16B
1394/12/09	571	510	575	544	(3.89)	80	7M	4B
1394/12/08	600	550	627	566	(8.12)	112	18M	10B
1394/12/05	650	600	677	616	(9.01)	93	7M	4B
1394/12/04	760	500	825	677	(19.88)	121	8M	6B
1394/12/03	900	756	1,000	845	(13.51)	73	5M	4B
1394/12/02	1,000	666	1,200	977	(2.3)	56	7M	6B