Name: توسعه و عمران شهرستان نائین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه و عمران شهرستان نائین
خعمرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,890	6,680	6,890	6,860	2.54	133	4M	29B
1405/06/28	6,690	6,680	6,690	6,690	2.92	100	3M	23B
1405/06/25	6,500	6,500	6,500	6,500	2.85	62	1M	8B
1405/06/24	6,320	6,320	6,320	6,320	2.93	21	318K	2B
1405/06/23	6,120	5,920	6,280	6,140	0.66	98	3M	15B
1405/06/22	6,100	6,100	6,100	6,100	2.87	93	2M	10B
1405/06/21	5,800	5,730	6,070	5,930	0.51	192	5M	28B
1405/06/18	5,790	5,790	5,990	5,900	(0.67)	36	489K	3B
1405/06/17	6,120	5,910	6,120	5,940	(2.46)	103	2M	14B
1405/06/16	5,790	5,790	6,120	6,090	2.35	99	3M	20B
1405/06/15	6,210	5,860	6,210	5,950	(1.49)	35	994K	6B
1405/06/14	5,910	5,910	6,270	6,040	(0.82)	48	1M	7B
1405/06/11	6,100	5,950	6,100	6,090	(0.65)	23	487K	3B
1405/06/10	6,180	6,170	6,180	6,130	2.17	50	1M	8B
1405/06/09	6,090	6,000	6,090	6,000	1.35	54	870K	5B
1405/06/08	6,040	6,040	6,040	5,920	0.85	20	551K	3B
1405/06/07	6,040	6,040	6,040	5,920	0.85	20	551K	3B
1405/06/04	5,530	5,530	5,870	5,870	2.98	63	2M	9B
1405/06/03	5,680	5,610	5,710	5,700	2.70	86	2M	14B
1405/06/02	5,620	5,330	5,620	5,550	1.65	48	920K	5B
1405/06/01	5,520	5,200	5,520	5,460	1.87	62	2M	11B
1405/05/31	5,430	5,430	5,430	5,360	1.52	21	735K	4B
1405/05/28	5,280	5,280	5,280	5,280	2.92	17	205K	1B
1405/05/27	5,130	5,130	5,130	5,130	2.81	27	366K	2B
1405/05/26	4,990	4,990	4,990	4,990	2.89	25	1M	6B
1405/05/25	4,690	4,690	4,970	4,850	0.41	59	983K	5B
1405/05/24	4,820	4,820	5,020	4,830	(2.62)	63	1M	6B
1405/05/21	4,860	4,860	5,040	4,960	1.22	40	547K	3B
1405/05/20	4,860	4,860	5,040	4,960	1.22	40	547K	3B
1405/05/19	4,920	4,850	5,130	4,900	(2.0)	72	1M	6B
1405/05/18	5,220	4,920	5,220	5,000	(1.38)	99	2M	9B
1405/05/17	4,870	4,870	5,150	5,070	1.40	53	502K	3B
1405/05/14	4,780	4,780	5,000	5,000	2.88	42	538K	3B
1405/05/13	4,600	4,600	4,880	4,860	2.53	42	487K	2B
1405/05/12	4,600	4,600	4,880	4,860	2.53	42	487K	2B
1405/05/11	4,740	4,720	4,740	4,740	2.82	29	591K	3B
1405/05/10	4,610	4,540	4,610	4,610	2.90	54	1M	7B
1405/05/07	4,530	4,420	4,550	4,480	1.36	32	500K	2B
1405/05/06	4,380	4,380	4,430	4,420	2.55	40	1M	5B
1405/05/05	4,350	4,290	4,350	4,310	1.89	60	596K	3B
1405/05/04	4,110	4,100	4,270	4,230	1.93	115	2M	10B
1405/05/03	4,140	4,110	4,340	4,150	(1.89)	36	630K	3B
1405/04/31	4,280	4,150	4,280	4,230	(0.94)	51	892K	4B
1405/04/30	4,430	4,190	4,430	4,270	(0.93)	45	939K	4B
1405/04/29	4,410	4,270	4,410	4,310	0.23	21	234K	1B
1405/04/28	4,190	4,190	4,420	4,300	(0.23)	27	555K	2B
1405/04/27	4,200	4,200	4,200	4,310	(0.23)	9	99K	416M
1405/04/24	4,230	4,230	4,440	4,320	(0.92)	22	160K	689M
1405/04/23	4,360	4,360	4,360	4,360	(2.9)	13	185K	806M
1405/04/22	4,490	4,490	4,490	4,490	(2.81)	10	416K	2B
1405/04/21	4,490	4,490	4,490	4,490	(2.81)	7	107K	482M
1405/04/20	4,640	4,620	4,640	4,620	(2.94)	17	239K	1B
1405/04/17	4,800	4,760	4,800	4,760	(2.86)	36	853K	4B
1405/04/16	4,790	4,790	5,010	4,900	(0.41)	52	1M	5B
1405/04/15	4,920	4,920	5,000	4,920	(2.96)	62	1M	7B
1405/04/14	4,920	4,920	5,000	4,920	(2.96)	62	1M	7B
1405/04/13	4,920	4,920	5,000	4,920	(2.96)	62	1M	7B
1405/04/10	4,920	4,920	5,000	4,920	(2.96)	62	1M	7B
1405/04/09	5,250	5,010	5,250	5,070	(1.74)	24	1M	5B
1405/04/08	5,260	5,030	5,260	5,160	0.98	12	131K	673M
1405/04/07	5,180	4,990	5,280	5,110	(0.58)	20	247K	1B
1405/04/06	5,070	5,070	5,220	5,140	(1.53)	27	255K	1B
1405/04/03	5,370	5,300	5,370	5,220	0.0	4	40K	210M
1405/03/27	5,640	5,320	5,640	5,330	(2.74)	35	1M	6B
1405/03/26	5,680	5,370	5,680	5,480	(0.9)	105	3M	15B
1405/03/25	5,530	5,430	5,530	5,530	2.98	80	3M	17B
1405/03/24	5,370	5,350	5,370	5,370	2.87	31	553K	3B
1405/03/23	5,220	5,220	5,220	5,220	2.96	33	1M	6B
1405/03/20	5,040	5,000	5,110	5,070	1.40	37	738K	4B
1405/03/19	4,780	4,780	5,060	5,000	1.63	50	652K	3B
1405/03/18	4,920	4,920	4,920	4,920	(2.96)	21	298K	1B
1405/03/17	5,320	5,040	5,330	5,070	(2.31)	128	2M	9B
1405/03/16	5,240	5,100	5,240	5,190	2.00	30	572K	3B
1405/03/13	5,039	5,000	5,179	5,088	1.17	60	988K	5B
1405/03/12	5,039	4,855	5,039	5,029	2.78	77	2M	9B
1405/03/11	4,893	4,893	4,893	4,893	2.99	53	3M	15B
1405/03/10	4,751	4,751	4,751	4,751	2.99	8	314K	1B
1405/03/09	4,751	4,751	4,751	4,751	2.99	8	68K	322M
1405/03/06	4,543	4,543	4,679	4,613	1.54	14	165K	763M
1405/03/05	4,543	4,543	4,679	4,613	1.54	14	165K	763M
1405/03/04	4,543	4,543	4,543	4,543	2.99	23	389K	2B
1405/03/03	4,543	4,543	4,543	4,543	2.99	2	10K	45M
1405/02/30	4,543	4,543	4,543	4,543	2.99	6	176K	799M
1405/02/29	4,412	4,400	4,412	4,411	2.96	37	3M	12B
1404/12/09	4,300	4,157	4,400	4,251	(0.77)	5	21K	89M
1404/12/06	4,225	4,225	4,290	4,284	1.44	2	13K	55M
1404/12/05	4,224	4,223	4,224	4,223	2.95	2	14K	58M
1404/12/04	4,103	4,030	4,103	4,102	2.96	5	136K	556M
1404/12/03	3,941	3,941	4,170	3,984	(1.82)	14	169K	675M
1404/12/02	3,970	3,970	4,197	4,058	(0.83)	6	55K	222M
1404/11/29	4,211	4,209	4,211	4,092	0.07	3	32K	133M
1404/11/28	3,983	3,983	4,215	4,089	(0.12)	11	104K	420M
1404/11/26	4,110	4,077	4,322	4,094	(2.59)	16	1M	5B
1404/11/25	4,327	4,325	4,327	4,203	0.05	4	21K	92M
1404/11/21	4,109	4,099	4,351	4,201	(0.57)	42	1M	6B
1404/11/20	4,111	4,109	4,150	4,225	(0.26)	14	115K	471M
1404/11/19	4,347	4,290	4,347	4,236	0.05	2	23K	100M
1404/11/18	4,347	4,230	4,347	4,234	0.28	22	627K	3B
1404/11/14	4,343	4,110	4,343	4,222	0.05	9	87K	368M
1404/11/13	4,317	4,124	4,317	4,220	0.67	24	438K	2B
1404/11/12	4,110	4,110	4,118	4,192	(1.06)	13	448K	2B
1404/11/11	4,137	4,137	4,138	4,237	(0.63)	13	265K	1B
1404/11/08	4,264	4,264	4,266	4,264	(2.98)	28	1M	5B
1404/11/07	4,395	4,395	4,395	4,395	(2.98)	8	80K	350M
1404/11/06	4,530	4,530	4,530	4,530	(3.0)	5	269K	1B
1404/11/05	4,670	4,670	4,670	4,670	(2.99)	3	242K	1B
1404/11/04	5,041	4,753	5,041	4,814	(1.76)	28	297K	1B
1404/11/01	4,790	4,790	4,910	4,900	2.73	46	1M	6B
1404/10/30	4,800	4,770	4,800	4,770	(2.85)	22	837K	4B
1404/10/29	4,910	4,910	4,940	4,910	(2.96)	69	2M	10B
1404/10/28	5,060	5,060	5,060	5,060	(2.88)	48	1M	6B
1404/10/23	5,390	5,130	5,390	5,210	(1.33)	92	3M	14B
1404/10/22	5,090	5,090	5,390	5,280	0.76	76	3M	14B
1404/10/20	5,240	5,240	5,240	5,240	(2.96)	5	374K	2B
1404/10/17	5,310	5,300	5,310	5,400	(1.1)	25	363K	2B
1404/10/16	5,470	5,450	5,660	5,460	(2.67)	177	4M	23B
1404/10/15	5,670	5,350	5,670	5,610	1.81	49	956K	5B
1404/10/14	5,670	5,350	5,670	5,510	(0.02)	79	3M	19B
1404/10/10	5,480	5,480	5,520	5,511	2.82	38	1M	7B
1404/10/09	5,588	5,264	5,588	5,360	(1.22)	190	5M	29B
1404/10/08	5,431	5,292	5,431	5,426	2.90	124	6M	33B
1404/10/07	5,273	5,273	5,273	5,273	2.99	19	294K	2B
1404/10/06	5,120	5,114	5,120	5,120	3.00	142	5M	25B
1404/10/03	4,947	4,865	4,986	4,971	2.69	73	1M	7B
1404/10/02	4,638	4,638	4,900	4,841	1.62	89	3M	14B
1404/10/01	4,675	4,675	4,833	4,764	0.32	68	1M	5B
1404/09/30	4,582	4,582	4,844	4,749	0.59	54	643K	3B
1404/09/29	4,600	4,600	4,723	4,721	2.94	42	1M	5B
1404/09/26	4,790	4,576	4,790	4,586	(2.78)	61	2M	8B
1404/09/25	4,600	4,563	4,725	4,717	2.81	53	1M	7B
1404/09/24	4,556	4,556	4,610	4,588	(0.22)	31	483K	2B
1404/09/23	4,595	4,590	4,700	4,598	(1.42)	35	582K	3B
1404/09/22	4,663	4,662	4,670	4,664	(2.95)	80	2M	7B
1404/09/19	4,800	4,798	4,890	4,806	(2.83)	76	1M	6B
1404/09/18	4,968	4,727	4,968	4,946	1.87	3	13K	65M
1404/09/17	4,990	4,714	4,990	4,855	0.06	8	48K	233M
1404/09/16	4,996	4,716	4,996	4,852	(0.14)	18	166K	806M
1404/09/15	4,785	4,785	4,918	4,859	1.74	19	269K	1B
1404/09/12	4,824	4,700	4,824	4,776	1.06	8	85K	405M
1404/09/11	4,725	4,725	4,741	4,726	(2.98)	40	813K	4B
1404/09/10	4,903	4,840	4,903	4,871	2.14	2	26K	127M
1404/09/09	4,771	4,768	4,778	4,769	(2.97)	31	793K	4B
1404/09/08	4,918	4,850	4,919	4,915	2.91	60	2M	8B
1404/09/05	4,630	4,629	4,895	4,776	0.08	57	1M	6B
1404/09/04	4,885	4,748	4,885	4,772	0.61	10	125K	594M
1404/09/02	4,800	4,709	4,800	4,743	1.37	17	205K	972M
1404/09/01	4,679	4,669	4,679	4,679	2.99	59	848K	4B
1404/08/28	4,655	4,412	4,655	4,543	0.51	47	443K	2B
1404/08/27	4,450	4,450	4,553	4,520	2.24	46	670K	3B
1404/08/26	4,414	4,350	4,439	4,421	2.58	52	1M	5B
1404/08/25	4,292	4,287	4,321	4,310	(2.47)	36	765K	3B
1404/08/24	4,306	4,306	4,313	4,419	(0.02)	3	12K	51M
1404/08/21	4,480	4,400	4,480	4,420	(2.43)	17	222K	984M
1404/08/20	4,610	4,520	4,610	4,530	(2.58)	22	314K	1B
1404/08/19	4,640	4,640	4,750	4,650	(2.72)	43	1M	5B
1404/08/18	4,780	4,780	4,780	4,780	(2.85)	7	131K	624M
1404/08/17	4,920	4,920	4,940	4,920	(2.88)	34	485K	2B
1404/08/13	5,150	4,986	5,150	5,066	(1.44)	15	164K	833M
1404/08/12	5,075	5,075	5,141	5,140	2.96	87	3M	14B
1404/08/11	4,872	4,872	5,013	4,992	2.57	46	1M	7B
1404/08/10	4,828	4,828	4,872	4,867	2.87	67	1M	7B
1404/08/07	4,801	4,730	4,801	4,731	(2.97)	87	3M	15B
1404/08/06	4,911	4,871	4,913	4,876	(2.89)	84	1M	7B
1404/08/05	5,169	4,880	5,169	5,021	0.0	51	1M	5B
1404/08/04	5,028	4,980	5,028	5,021	2.85	88	3M	16B
1404/08/03	4,882	4,882	4,882	4,882	3.00	17	766K	4B
1404/07/30	4,480	4,480	4,756	4,740	2.64	73	1M	5B
1404/07/29	4,618	4,618	4,618	4,618	(2.98)	6	82K	378M
1404/07/28	4,800	4,725	4,800	4,760	(2.28)	28	280K	1B
1404/07/27	5,055	4,821	5,070	4,871	(1.99)	51	1M	7B
1404/07/26	4,802	4,802	4,974	4,970	2.90	56	874K	4B
1404/07/23	4,830	4,830	4,840	4,830	(2.82)	78	2M	8B
1404/07/22	5,000	4,970	5,020	4,970	(2.93)	95	2M	10B
1404/07/21	5,130	5,110	5,200	5,120	(2.66)	126	3M	17B
1404/07/20	5,240	5,240	5,430	5,260	(2.59)	240	8M	42B
1404/07/19	5,400	5,400	5,400	5,400	(2.88)	24	1M	7B
1404/07/16	5,430	5,430	5,600	5,560	(0.54)	35	730K	4B
1404/07/15	5,500	5,500	5,660	5,590	(1.24)	64	2M	9B
1404/07/14	5,550	5,550	5,700	5,660	(1.05)	48	1M	7B
1404/07/13	5,720	5,720	5,890	5,720	(2.89)	565	42M	242B
1404/07/12	5,760	5,760	5,760	5,890	(0.67)	16	773K	4B
1404/07/09	5,760	5,760	5,760	5,930	0.0	4	40K	230M
1404/07/08	5,950	5,780	6,120	5,930	(0.34)	39	650K	4B
1404/07/07	5,940	5,940	5,950	5,950	2.94	59	4M	22B
1404/07/06	5,790	5,790	5,860	5,780	1.58	41	2M	11B
1404/07/05	5,380	5,380	5,700	5,690	2.71	102	6M	31B
1404/07/02	5,410	5,410	5,410	5,540	(0.54)	40	769K	4B
1404/07/01	5,740	5,420	5,740	5,570	(0.18)	39	2M	9B
1404/06/30	5,500	5,500	5,660	5,580	(1.41)	36	2M	9B
1404/06/29	5,500	5,500	5,500	5,660	0.0	1	9K	51M
1404/06/26	5,590	5,590	5,650	5,660	(1.74)	58	2M	13B
1404/06/25	5,870	5,660	5,870	5,760	(0.17)	40	742K	4B
1404/06/24	5,780	5,630	5,780	5,770	2.67	129	6M	33B
1404/06/23	5,670	5,670	5,670	5,620	2.00	37	2M	14B
1404/06/22	5,570	5,470	5,570	5,510	1.85	66	2M	13B
1404/06/18	5,360	5,360	5,510	5,410	1.12	41	1M	8B
1404/06/17	5,360	5,220	5,540	5,350	(0.56)	113	5M	26B
1404/06/16	5,440	5,270	5,530	5,380	(0.92)	58	1M	8B
1404/06/15	5,650	5,340	5,650	5,430	(1.27)	61	2M	9B
1404/06/12	5,360	5,360	5,520	5,500	2.61	123	3M	18B
1404/06/11	5,360	5,360	5,470	5,360	(2.9)	147	7M	35B
1404/06/09	5,430	5,430	5,650	5,520	(1.25)	70	2M	10B
1404/06/08	5,780	5,460	5,780	5,590	(0.53)	104	3M	14B
1404/06/05	5,470	5,470	5,790	5,620	(0.18)	326	17M	98B
1404/06/04	5,510	5,510	5,510	5,630	(0.88)	11	1M	6B
1404/06/01	5,510	5,510	5,510	5,680	0.0	1	10K	55M
1404/05/28	5,680	5,680	5,680	5,680	(4.86)	13	255K	1B
1404/05/21	5,800	5,800	5,800	5,970	0.0	4	54K	313M
1404/05/20	5,870	5,860	5,980	5,970	(1.16)	33	1M	7B
1404/05/19	6,260	5,900	6,260	6,040	(0.66)	124	2M	14B
1404/05/18	6,090	5,980	6,090	6,080	2.70	106	3M	19B
1404/05/15	5,980	5,990	6,010	5,920	1.37	67	2M	10B
1404/05/14	5,790	5,790	6,110	5,840	(2.01)	172	5M	29B
1404/05/13	5,960	5,960	6,140	5,960	(2.93)	97	3M	21B
1404/05/12	6,240	5,900	6,260	6,140	0.99	391	12M	71B
1404/05/11	6,080	6,080	6,080	6,080	2.88	146	7M	44B
1404/05/08	5,690	5,690	6,030	5,910	0.85	72	2M	15B
1404/05/07	5,860	5,860	5,900	5,860	(2.98)	470	16M	92B
1404/05/06	6,050	5,880	6,050	6,040	2.72	882	44M	266B
1404/05/05	5,880	5,880	5,880	5,880	2.98	59	4M	22B
1404/05/04	5,870	5,870	5,870	5,710	0.18	16	147K	863M
1404/05/01	5,820	5,820	5,820	5,700	0.71	37	854K	5B
1404/04/31	5,680	5,680	5,680	5,660	2.54	56	3M	20B
1404/04/30	5,560	5,560	5,560	5,520	2.22	50	3M	15B
1404/04/29	5,520	5,520	5,520	5,400	0.75	29	866K	5B
1404/04/28	5,380	5,380	5,380	5,360	2.49	51	3M	17B
1404/04/25	5,240	5,240	5,240	5,230	2.75	53	4M	19B
1404/04/24	5,220	5,220	5,220	5,090	0.39	15	417K	2B
1404/04/18	5,146	5,146	5,146	5,144	2.94	56	4M	21B
1404/04/17	5,123	5,123	5,123	4,997	0.46	34	625K	3B
1404/04/16	4,974	4,970	4,974	4,974	2.98	161	13M	67B
1404/04/11	4,751	4,751	5,043	4,830	(1.37)	366	28M	135B
1404/04/10	4,751	4,751	4,751	4,897	0.0	1	11K	51M
1404/04/07	4,767	4,767	4,767	4,897	(0.35)	5	466K	2B
1404/03/21	5,047	5,047	5,047	4,914	0.29	20	433K	2B
1404/03/20	4,963	4,963	4,963	4,900	1.68	32	2M	12B
1404/03/19	4,848	4,848	4,848	4,819	2.38	64	4M	17B
1404/03/18	4,707	4,707	4,707	4,707	3.00	46	5M	23B
1404/03/17	4,661	4,661	4,661	4,570	0.97	38	1M	7B
1404/03/13	4,655	4,655	4,655	4,526	0.13	12	201K	936M
1404/03/12	4,549	4,549	4,549	4,520	2.33	44	4M	16B
1404/03/11	4,534	4,534	4,534	4,417	0.34	21	520K	2B
1404/03/10	4,522	4,522	4,522	4,402	0.25	27	379K	2B
1404/03/07	4,493	4,493	4,493	4,391	0.64	29	1M	5B
1404/03/06	4,440	4,440	4,440	4,363	1.21	45	2M	9B
1404/03/05	4,311	4,311	4,311	4,311	2.99	42	5M	21B
1404/03/04	4,201	4,201	4,201	4,186	2.62	41	4M	18B
1404/03/03	4,193	4,193	4,193	4,079	0.20	17	312K	1B
1404/02/31	4,071	4,071	4,071	4,071	2.99	184	20M	82B
1404/02/30	3,953	3,952	3,953	3,953	3.00	228	14M	55B
1404/02/29	3,895	3,895	3,895	3,838	1.48	29	3M	10B
1404/02/28	3,877	3,877	3,877	3,782	0.45	23	794K	3B
1404/02/27	3,848	3,848	3,848	3,765	0.78	23	1M	5B
1404/02/24	3,792	3,792	3,792	3,736	1.47	27	3M	11B
1404/02/23	3,682	3,682	3,682	3,682	2.99	43	6M	21B
1404/02/22	3,675	3,675	3,675	3,575	0.20	11	391K	1B
1404/02/21	3,667	3,667	3,667	3,568	0.20	15	382K	1B
1404/02/20	3,664	3,664	3,664	3,561	0.08	18	159K	583M
1404/02/17	3,594	3,594	3,594	3,558	1.95	37	4M	14B
1404/02/16	3,590	3,590	3,590	3,490	0.11	10	214K	767M
1404/02/15	3,581	3,581	3,581	3,486	0.26	20	529K	2B
1404/02/14	3,568	3,568	3,568	3,477	0.35	11	648K	2B
1404/02/13	3,553	3,553	3,553	3,465	0.43	27	865K	3B
1404/02/10	3,535	3,535	3,535	3,450	0.50	39	1M	4B
1404/02/09	3,483	3,483	3,483	3,433	1.51	33	3M	11B
1404/02/08	3,456	3,456	3,456	3,382	0.77	47	2M	6B
1404/02/07	3,356	3,356	3,356	3,356	2.98	94	6M	21B
1404/02/06	3,131	3,131	3,322	3,259	1.02	83	3M	9B
1404/02/03	3,199	3,199	3,247	3,226	(2.15)	121	4M	14B
1404/02/02	3,220	3,220	3,230	3,297	(0.66)	40	1M	4B
1404/02/01	3,410	3,212	3,410	3,319	0.24	140	3M	10B
1404/01/31	3,257	3,257	3,353	3,311	1.69	177	4M	14B
1404/01/30	3,365	3,175	3,365	3,256	(0.43)	59	1M	4B
1404/01/27	3,389	3,215	3,389	3,270	(1.33)	115	3M	10B
1404/01/26	3,233	3,233	3,233	3,314	(0.54)	20	1M	3B
1404/01/25	3,286	3,282	3,376	3,332	(1.51)	99	4M	12B
1404/01/24	3,574	3,366	3,574	3,383	(2.51)	262	7M	24B
1404/01/23	3,380	3,380	3,380	3,470	(0.4)	23	761K	3B
1404/01/20	3,385	3,385	3,385	3,484	(0.14)	21	272K	922M
1404/01/19	3,413	3,413	3,520	3,489	(0.82)	81	2M	6B
1404/01/18	3,355	3,355	3,355	3,518	(0.37)	19	424K	1B
1404/01/17	3,428	3,428	3,428	3,531	(0.06)	6	107K	367M
1404/01/16	3,428	3,428	3,428	3,533	(0.03)	6	60K	205M
1404/01/10	3,433	3,433	3,433	3,534	(0.14)	7	280K	960M
1404/01/09	3,434	3,434	3,434	3,539	(0.03)	1	30K	103M
1404/01/06	3,436	3,436	3,436	3,540	(0.06)	4	108K	370M
1404/01/05	3,413	3,413	3,416	3,542	(1.39)	47	2M	5B
1403/12/28	3,487	3,487	3,487	3,592	(0.06)	3	83K	289M
1403/12/26	3,488	3,488	3,488	3,594	(0.03)	2	32K	112M
1403/12/25	3,489	3,489	3,489	3,595	(0.03)	4	73K	253M
1403/12/22	3,491	3,491	3,491	3,596	(0.06)	6	106K	368M
1403/12/21	3,422	3,422	3,422	3,598	(0.11)	4	114K	389M
1403/12/19	3,494	3,494	3,494	3,602	0.0	1	15K	52M
1403/12/18	3,494	3,494	3,494	3,602	0.0	1	14K	51M
1403/12/15	3,495	3,495	3,495	3,602	(0.03)	2	43K	150M
1403/12/14	3,497	3,497	3,497	3,603	(0.06)	9	104K	363M
1403/12/13	3,503	3,502	3,503	3,605	(0.14)	7	230K	806M
1403/12/12	3,670	3,535	3,670	3,610	(0.93)	57	2M	6B
1403/12/11	3,540	3,540	3,540	3,644	(0.14)	18	260K	919M
1403/12/08	3,547	3,546	3,640	3,649	(0.16)	12	286K	1B
1403/12/07	3,776	3,591	3,776	3,655	(1.27)	107	3M	10B
1403/12/06	3,857	3,634	3,857	3,702	(1.17)	137	5M	19B
1403/12/05	3,661	3,661	3,757	3,746	(0.74)	69	1M	5B
1403/12/04	3,661	3,661	3,661	3,774	0.0	1	14K	52M
1403/12/01	3,664	3,664	3,664	3,774	(0.08)	6	162K	594M
1403/11/30	3,678	3,678	3,678	3,777	(0.37)	30	636K	2B
1403/11/29	3,689	3,689	3,845	3,791	(0.32)	39	756K	3B
1403/11/28	3,692	3,692	3,692	3,803	(0.08)	8	131K	483M
1403/11/27	3,694	3,694	3,694	3,806	(0.05)	10	105K	389M
1403/11/17	3,736	3,714	3,870	3,808	(0.52)	66	1000K	4B
1403/11/16	3,721	3,721	3,920	3,828	0.42	189	4M	14B
1403/11/15	3,735	3,734	3,900	3,812	(0.96)	101	3M	11B
1403/11/14	3,890	3,765	3,890	3,849	(0.82)	52	1M	5B
1403/11/13	3,827	3,805	3,967	3,881	(1.05)	54	2M	7B
1403/11/10	3,827	3,827	3,985	3,922	(0.15)	44	672K	3B
1403/11/08	3,827	3,827	4,025	3,928	0.20	110	2M	8B
1403/11/07	3,829	3,827	4,055	3,920	(0.63)	96	2M	7B
1403/11/06	3,997	3,865	3,997	3,945	(0.98)	87	2M	7B
1403/11/03	3,930	3,897	4,090	3,984	(0.77)	91	2M	8B
1403/11/02	3,922	3,922	4,160	4,015	(0.69)	77	2M	7B
1403/11/01	3,939	3,938	4,134	4,043	(0.39)	71	1M	5B
1403/10/30	3,973	3,973	4,000	4,059	(0.88)	71	1M	6B
1403/10/29	4,210	3,999	4,210	4,095	(0.66)	52	1M	4B
1403/10/26	4,068	4,049	4,213	4,122	(1.25)	125	2M	9B
1403/10/24	4,092	4,090	4,101	4,174	(1.0)	78	2M	6B
1403/10/23	4,139	4,137	4,139	4,216	(1.13)	60	2M	7B
1403/10/22	4,441	4,183	4,441	4,264	(1.11)	143	3M	12B
1403/10/19	4,249	4,248	4,317	4,312	2.86	201	5M	23B
1403/10/18	4,150	4,150	4,253	4,192	1.45	169	4M	16B
1403/10/17	4,197	4,040	4,197	4,132	(0.1)	115	2M	8B
1403/10/16	4,022	4,022	4,244	4,136	(0.24)	124	2M	10B
1403/10/15	4,137	4,084	4,168	4,146	2.45	256	7M	30B
1403/10/12	3,998	3,998	4,160	4,047	(1.8)	161	4M	15B
1403/10/11	4,278	4,047	4,278	4,121	(0.84)	128	2M	9B
1403/10/10	4,103	4,051	4,272	4,156	(0.36)	218	3M	14B
1403/10/09	4,192	3,955	4,192	4,171	2.48	188	6M	24B
1403/10/08	4,130	4,129	4,130	4,070	1.50	114	3M	10B
1403/10/05	3,823	3,823	4,054	4,010	1.88	193	4M	15B
1403/10/04	3,885	3,884	3,989	3,936	(1.7)	157	3M	13B
1403/10/03	3,940	3,940	4,050	4,004	(1.4)	131	2M	9B
1403/10/02	3,996	3,986	4,150	4,061	(1.17)	80	2M	8B
1403/10/01	4,002	4,002	4,237	4,109	(0.29)	101	2M	9B
1403/09/28	4,026	4,025	4,070	4,121	(0.67)	79	1M	4B
1403/09/27	4,172	4,086	4,289	4,149	(1.5)	62	3M	10B
1403/09/26	4,452	4,204	4,452	4,212	(2.81)	159	5M	21B
1403/09/25	4,430	4,300	4,431	4,334	0.74	126	2M	7B
1403/09/24	4,370	4,301	4,378	4,302	1.20	113	2M	8B
1403/09/21	4,176	4,175	4,260	4,251	(1.23)	86	2M	9B
1403/09/20	4,449	4,194	4,449	4,304	(0.44)	79	1M	5B
1403/09/19	4,133	4,133	4,383	4,323	1.57	144	3M	14B
1403/09/18	4,168	4,167	4,214	4,256	(0.91)	67	1M	6B
1403/09/17	4,465	4,205	4,465	4,295	(0.92)	127	3M	11B
1403/09/14	4,403	4,403	4,404	4,335	1.38	87	2M	10B
1403/09/13	4,309	4,300	4,309	4,276	2.20	95	4M	16B
1403/09/12	4,002	4,002	4,221	4,184	2.07	138	4M	16B
1403/09/11	4,161	4,061	4,206	4,099	0.37	60	917K	4B
1403/09/10	4,161	4,040	4,161	4,084	1.09	97	2M	8B
1403/09/07	4,042	4,042	4,121	4,040	0.97	52	2M	7B
1403/09/06	3,897	3,897	4,013	4,001	2.67	212	5M	20B
1403/09/05	3,770	3,770	3,988	3,897	0.62	149	3M	10B
1403/09/04	3,748	3,747	3,959	3,873	0.28	113	2M	7B
1403/09/03	3,783	3,783	3,964	3,862	(0.95)	106	2M	7B
1403/08/30	3,801	3,801	3,880	3,899	(0.48)	60	871K	3B
1403/08/29	4,042	3,808	4,042	3,918	(0.18)	104	2M	7B
1403/08/28	3,760	3,760	3,976	3,925	1.66	132	3M	13B
1403/08/27	4,000	3,793	4,000	3,861	(1.25)	133	3M	10B
1403/08/26	3,829	3,829	4,039	3,910	(0.94)	316	10M	38B
1403/08/23	3,832	3,832	3,832	3,947	(0.08)	6	111K	424M
1403/08/22	3,834	3,834	3,834	3,950	(0.05)	6	91K	350M
1403/08/21	3,840	3,840	3,840	3,952	(0.15)	9	262K	1B
1403/08/20	3,844	3,844	3,844	3,958	(0.1)	4	165K	635M
1403/08/19	3,855	3,855	3,856	3,962	(0.3)	25	516K	2B
1403/08/16	3,856	3,856	3,856	3,974	(0.03)	1	26K	100M
1403/08/15	3,799	3,799	3,799	3,975	(0.58)	23	579K	2B
1403/08/13	3,879	3,879	3,879	3,998	0.0	1	20K	78M
1403/08/09	3,880	3,880	3,880	3,998	(0.05)	4	88K	342M
1403/08/08	3,882	3,882	3,882	4,000	(0.05)	4	79K	305M
1403/08/07	3,904	3,904	4,030	4,002	(0.55)	22	893K	3B
1403/08/06	3,938	3,938	3,991	4,024	(0.86)	74	2M	6B
1403/08/05	3,999	3,999	4,180	4,059	(1.53)	89	3M	11B
1403/07/29	3,919	3,919	3,919	4,122	(0.07)	4	68K	265M
1403/07/22	4,003	4,003	4,003	4,125	(0.02)	4	52K	210M
1403/07/21	4,027	4,027	4,100	4,126	(0.6)	35	973K	4B
1403/07/18	4,110	4,110	4,110	4,151	0.0	1	14K	58M
1403/07/17	4,110	4,110	4,110	4,151	0.0	2	12K	51M
1403/07/16	4,110	4,110	4,110	4,151	0.0	1	35K	143M
1403/07/09	4,110	4,110	4,110	4,151	0.0	2	25K	101M
1403/07/08	4,110	4,110	4,110	4,151	0.0	3	46K	188M
1403/07/03	4,266	4,071	4,266	4,151	0.14	90	1M	6B
1403/07/02	4,200	4,150	4,253	4,145	0.36	71	860K	4B
1403/07/01	4,127	4,050	4,184	4,130	1.65	229	3M	12B
1403/06/28	3,990	3,990	4,035	4,063	(1.22)	91	2M	8B
1403/06/27	4,009	4,009	4,010	4,113	(0.46)	46	756K	3B
1403/06/26	4,018	4,018	4,040	4,132	(0.24)	31	393K	2B
1403/06/25	4,057	4,032	4,057	4,142	(0.34)	26	540K	2B
1403/06/24	4,057	4,057	4,175	4,156	(0.62)	75	1M	4B
1403/06/21	4,071	4,071	4,072	4,182	(0.33)	42	525K	2B
1403/06/20	4,079	4,079	4,079	4,196	(0.21)	31	350K	1B
1403/06/19	4,100	4,100	4,240	4,205	(0.5)	76	1M	4B
1403/06/18	4,301	4,112	4,301	4,226	(0.31)	39	551K	2B
1403/06/17	4,139	4,139	4,301	4,239	(0.66)	93	1M	6B
1403/06/13	4,133	4,133	4,301	4,267	1.19	159	2M	8B
1403/06/11	4,217	4,217	4,217	4,217	(2.0)	20	356K	2B
1403/06/10	4,303	4,303	4,303	4,303	(1.98)	3	44K	190M
1403/06/05	4,390	4,390	4,390	4,390	(1.99)	3	46K	203M
1403/06/03	4,479	4,479	4,479	4,479	(1.99)	4	45K	201M
1403/05/31	4,570	4,570	4,570	4,570	(1.99)	2	15K	70M
1403/05/30	4,663	4,663	4,663	4,663	(2.0)	1	10K	48M
1403/05/28	4,667	4,667	4,667	4,758	(0.08)	12	160K	747M
1403/05/27	4,669	4,669	4,669	4,762	(0.04)	4	95K	446M
1403/05/20	4,717	4,717	4,717	4,764	0.0	1	11K	52M
1403/05/16	4,717	4,717	4,717	4,764	0.0	1	11K	50M
1403/05/10	4,623	4,623	4,623	4,764	(0.02)	2	19K	88M
1403/05/09	4,623	4,623	4,623	4,765	0.0	1	12K	55M
1403/05/08	4,530	4,530	4,530	4,765	(0.06)	4	50K	226M
1403/05/06	4,626	4,626	4,626	4,768	(0.02)	1	40K	186M
1403/05/03	4,630	4,630	4,630	4,769	(0.08)	8	121K	562M
1403/05/01	4,631	4,631	4,631	4,773	(0.02)	3	33K	152M
1403/04/31	4,632	4,632	4,632	4,774	(0.02)	3	43K	198M
1403/04/30	4,638	4,637	4,638	4,775	(0.1)	10	140K	648M
1403/04/18	4,830	4,830	4,890	4,840	(2.62)	189	4M	17B
1403/04/17	5,090	4,850	5,090	4,970	(0.6)	62	949K	5B
1403/04/16	4,970	4,970	5,210	5,000	(2.34)	436	9M	43B
1403/04/06	5,120	5,120	5,120	5,120	(1.92)	4	40K	204M
1403/04/02	5,120	5,120	5,120	5,220	0.0	1	10K	51M
1403/03/19	5,120	5,120	5,120	5,220	0.0	1	39K	202M
1403/03/12	5,120	5,120	5,120	5,220	0.0	3	20K	101M
1403/03/09	5,120	5,120	5,120	5,220	0.0	10	77K	397M
1403/03/07	5,120	5,120	5,120	5,220	0.0	1	10K	51M
1403/03/06	5,120	5,120	5,120	5,220	0.0	1	10K	51M
1403/03/05	5,120	5,120	5,120	5,220	0.0	1	11K	55M
1403/02/29	5,070	5,070	5,070	5,220	0.0	2	31K	156M
1403/02/26	5,070	5,070	5,070	5,220	0.0	4	30K	152M
1403/02/25	5,070	5,070	5,070	5,220	0.0	10	40K	202M
1403/02/24	4,990	4,990	4,990	5,220	(0.57)	27	409K	2B
1403/02/23	5,100	5,100	5,100	5,250	0.0	5	50K	255M
1403/02/22	5,100	5,100	5,100	5,250	0.0	2	20K	103M
1403/02/19	5,100	5,100	5,100	5,250	0.0	8	102K	521M
1403/02/18	5,110	5,110	5,110	5,250	(0.19)	14	178K	912M
1403/02/17	5,110	5,110	5,110	5,260	0.0	8	71K	361M
1403/02/16	5,140	5,130	5,200	5,260	(0.38)	50	611K	3B
1403/02/12	5,400	5,140	5,400	5,280	(0.19)	20	210K	1B
1403/02/11	5,170	5,160	5,190	5,290	(0.38)	52	623K	3B
1403/02/10	5,290	5,270	5,430	5,310	0.57	156	2M	9B
1403/02/09	5,240	5,160	5,400	5,280	0.0	80	602K	3B
1403/02/08	5,350	5,240	5,400	5,280	0.19	75	806K	4B
1403/02/05	5,200	5,140	5,390	5,270	(0.38)	74	945K	5B
1403/02/04	5,250	5,160	5,370	5,290	(0.38)	67	866K	5B
1403/02/03	5,200	5,200	5,430	5,310	(0.19)	67	878K	5B
1403/02/02	5,440	5,210	5,450	5,320	0.38	61	868K	5B
1403/02/01	5,290	5,130	5,390	5,300	1.15	122	2M	10B
1403/01/29	5,190	5,190	5,230	5,240	0.0	15	330K	2B
1403/01/28	5,190	5,190	5,190	5,240	0.0	17	351K	2B
1403/01/27	5,190	5,190	5,290	5,240	0.0	67	867K	5B
1403/01/26	5,190	5,190	5,190	5,240	0.0	30	325K	2B
1403/01/25	5,150	5,100	5,400	5,240	(0.19)	119	2M	8B
1403/01/21	5,330	5,290	5,370	5,250	0.57	81	851K	5B
1403/01/20	5,300	5,220	5,300	5,220	1.36	103	2M	11B
1403/01/19	5,020	4,960	5,260	5,150	0.78	115	2M	11B
1403/01/18	5,210	4,960	5,210	5,110	0.0	88	988K	5B
1403/01/15	5,240	5,240	5,240	5,110	0.39	27	588K	3B
1403/01/14	5,200	5,160	5,200	5,090	0.79	75	1M	6B
1403/01/11	5,180	5,180	5,180	5,050	0.36	19	518K	3B
1403/01/08	5,157	5,157	5,157	5,032	0.50	17	686K	4B
1403/01/07	5,143	5,142	5,143	5,007	0.26	30	357K	2B
1403/01/06	5,113	5,113	5,113	4,994	0.58	49	801K	4B
1403/01/05	5,045	5,045	5,071	4,965	0.83	49	1M	6B
1402/12/28	4,812	4,793	4,965	4,924	(0.34)	70	699K	3B
1402/12/27	5,040	4,812	5,040	4,941	(0.26)	54	851K	4B
1402/12/26	4,820	4,820	5,000	4,954	(0.12)	31	297K	1B
1402/12/23	4,870	4,840	5,020	4,960	(0.2)	39	399K	2B
1402/12/22	4,890	4,890	4,910	4,970	(1.39)	107	2M	9B
1402/12/21	4,990	4,990	5,030	5,040	(1.95)	155	3M	13B
1402/12/20	5,200	5,000	5,200	5,140	(0.19)	30	383K	2B
1402/12/16	5,050	5,040	5,180	5,150	(0.19)	76	666K	3B
1402/12/15	5,200	5,050	5,240	5,160	(0.58)	56	1M	6B
1402/12/14	5,280	5,060	5,290	5,190	(0.19)	73	1M	6B
1402/12/13	5,180	5,090	5,350	5,200	0.0	81	976K	5B
1402/12/12	5,120	5,070	5,330	5,200	(0.38)	77	930K	5B
1402/12/09	5,170	5,110	5,180	5,220	(0.76)	62	1M	5B
1402/12/08	5,090	5,090	5,370	5,260	0.77	124	1M	6B
1402/12/07	5,130	5,120	5,150	5,220	(0.95)	78	1M	7B
1402/12/05	5,180	5,170	5,220	5,270	(0.94)	94	1M	7B
1402/12/02	5,320	5,190	5,320	5,320	(0.19)	52	401K	2B
1402/12/01	5,270	5,240	5,340	5,330	(1.3)	96	2M	9B
1402/11/30	5,320	5,310	5,530	5,400	(1.28)	115	2M	11B
1402/11/29	5,470	5,420	5,470	5,470	(1.97)	99	3M	14B
1402/11/21	5,620	5,460	5,700	5,580	(0.71)	117	1M	7B
1402/11/18	5,530	5,500	5,670	5,620	(0.88)	75	1M	6B
1402/11/17	5,540	5,540	5,600	5,670	0.0	21	101K	562M
1402/11/16	5,540	5,530	5,620	5,670	(0.18)	41	324K	2B
1402/11/15	5,540	5,540	5,850	5,680	(0.35)	36	741K	4B
1402/11/14	5,550	5,550	5,700	5,700	(0.35)	55	641K	4B
1402/11/11	5,580	5,580	5,700	5,720	(0.52)	64	674K	4B
1402/11/10	5,880	5,640	5,880	5,750	(1.03)	80	1M	7B
1402/11/09	5,670	5,660	5,800	5,810	(0.34)	59	844K	5B
1402/11/08	5,730	5,700	5,730	5,830	(0.68)	82	993K	6B
1402/11/07	6,040	5,720	6,040	5,870	(0.34)	67	573K	3B
1402/11/04	5,740	5,730	5,830	5,890	(0.17)	32	283K	2B
1402/11/03	5,810	5,800	5,870	5,900	(1.17)	71	1M	8B
1402/11/02	5,840	5,820	6,110	5,970	(0.5)	76	784K	5B
1402/11/01	5,920	5,900	6,000	6,000	(1.32)	102	1M	9B
1402/10/30	6,230	5,900	6,230	6,080	0.50	79	1M	7B
1402/10/27	6,160	5,960	6,160	6,050	1.00	102	1M	9B
1402/10/26	5,930	5,910	5,970	5,990	(1.64)	126	2M	10B
1402/10/25	6,010	5,980	6,150	6,090	(0.81)	109	1M	9B
1402/10/24	6,100	6,020	6,200	6,140	(0.49)	119	1M	8B
1402/10/23	6,120	6,120	6,360	6,170	(2.06)	170	3M	16B
1402/10/20	6,210	6,210	6,440	6,300	0.64	115	2M	10B
1402/10/19	6,300	6,120	6,400	6,260	0.48	138	2M	11B
1402/10/18	6,250	6,250	6,300	6,230	1.80	130	2M	13B
1402/10/17	5,870	5,850	6,200	6,120	1.66	126	2M	14B
1402/10/16	6,000	5,990	6,250	6,020	(2.43)	209	3M	21B
1402/10/13	6,180	5,960	6,190	6,170	2.66	336	4M	27B
1402/10/12	5,940	5,940	6,050	6,010	2.21	170	3M	16B
1402/10/11	5,820	5,700	5,920	5,880	2.26	178	3M	18B
1402/10/10	5,610	5,610	5,850	5,750	0.0	106	1M	8B
1402/10/09	5,670	5,620	5,780	5,750	(0.35)	93	1M	7B
1402/10/06	5,680	5,680	5,800	5,770	0.0	86	705K	4B
1402/10/05	5,670	5,670	5,800	5,770	(0.17)	46	433K	2B
1402/10/04	5,780	5,760	5,950	5,780	(2.53)	227	4M	21B
1402/10/03	5,970	5,810	6,050	5,930	0.17	136	1M	7B
1402/10/02	6,050	5,930	6,050	5,920	0.51	85	875K	5B
1402/09/29	5,700	5,700	5,900	5,890	2.79	197	3M	20B
1402/09/28	5,930	5,700	5,930	5,730	(2.39)	171	3M	17B
1402/09/27	5,930	5,820	5,990	5,870	(2.0)	214	3M	19B
1402/09/25	5,910	5,870	6,150	5,990	(0.99)	154	2M	10B
1402/09/22	5,930	5,920	6,130	6,050	(0.17)	96	806K	5B
1402/09/21	5,960	5,920	6,190	6,060	(0.33)	91	983K	6B
1402/09/20	6,020	5,960	6,090	6,080	(0.82)	111	1M	8B
1402/09/19	6,250	6,040	6,250	6,130	(0.81)	137	2M	9B
1402/09/18	6,200	6,080	6,270	6,180	1.48	214	3M	17B
1402/09/15	5,900	5,900	6,200	6,090	0.83	140	2M	10B
1402/09/14	5,980	5,890	6,190	6,040	(0.49)	175	3M	17B
1402/09/13	6,290	5,940	6,290	6,070	(0.82)	185	2M	15B
1402/09/12	6,130	6,010	6,140	6,120	2.51	327	5M	30B
1402/09/11	6,100	5,920	6,240	5,970	(2.13)	403	7M	41B
1402/09/08	6,170	6,070	6,230	6,100	(2.4)	220	3M	21B
1402/09/07	6,130	6,120	6,340	6,250	(0.32)	71	1M	6B
1402/09/06	6,310	6,190	6,380	6,270	(1.72)	151	2M	15B
1402/09/05	6,290	6,230	6,610	6,380	(0.62)	140	2M	15B
1402/09/04	6,260	6,160	6,500	6,420	1.58	251	4M	26B
1402/09/01	6,380	6,300	6,500	6,320	(2.62)	220	5M	30B
1402/08/30	6,450	6,450	6,800	6,490	(2.26)	238	6M	39B
1402/08/29	6,520	6,510	6,690	6,640	(1.04)	121	1M	8B
1402/08/28	6,950	6,590	6,950	6,710	(1.18)	141	2M	14B
1402/08/27	6,880	6,650	6,980	6,790	0.0	128	1M	10B
1402/08/24	6,780	6,610	6,800	6,790	2.72	258	5M	31B
1402/08/23	6,580	6,480	6,880	6,610	(1.05)	275	6M	38B
1402/08/22	6,870	6,670	6,870	6,680	(2.77)	232	4M	25B
1402/08/21	6,970	6,720	7,050	6,870	(0.72)	178	3M	23B
1402/08/20	6,930	6,900	7,050	6,920	0.44	149	2M	12B
1402/08/17	6,580	6,570	6,910	6,890	2.68	288	5M	32B
1402/08/16	6,750	6,700	6,950	6,710	(2.75)	382	5M	33B
1402/08/15	6,860	6,860	7,190	6,900	(2.4)	522	10M	68B
1402/08/14	7,160	6,760	7,160	7,070	1.58	323	6M	43B
1402/08/13	7,090	7,090	7,090	6,960	1.02	47	964K	7B
1402/08/10	7,030	7,030	7,030	6,890	0.88	48	990K	7B
1402/08/09	6,960	6,960	6,960	6,830	1.04	39	1M	7B
1402/08/08	6,850	6,850	6,850	6,760	1.50	53	2M	12B
1402/08/07	6,720	6,720	6,740	6,660	1.68	67	2M	12B
1402/08/06	6,570	6,240	6,570	6,550	2.66	566	12M	77B
1402/08/03	6,490	6,490	6,490	6,380	1.11	41	1M	8B
1402/08/02	6,310	6,120	6,340	6,310	2.44	140	3M	17B
1402/08/01	6,150	6,120	6,170	6,160	(2.22)	157	2M	14B
1402/07/30	6,500	6,240	6,500	6,300	(2.02)	166	2M	15B
1402/07/29	6,730	6,390	6,750	6,430	(2.28)	153	3M	20B
1402/07/26	6,600	6,580	6,750	6,580	(2.95)	184	3M	19B
1402/07/25	6,650	6,620	6,870	6,780	(0.15)	175	1M	9B
1402/07/24	6,790	6,780	6,940	6,790	(2.72)	336	5M	37B
1402/07/23	6,920	6,910	7,110	6,980	(1.97)	77	2M	13B
1402/07/22	7,120	7,120	7,400	7,120	(3.0)	133	3M	20B
1402/07/19	7,530	7,120	7,540	7,340	0.14	222	3M	22B
1402/07/18	7,290	7,290	7,590	7,330	(2.4)	330	6M	41B
1402/07/17	7,540	7,510	7,650	7,510	(2.97)	271	4M	32B
1402/07/16	8,110	7,700	8,110	7,740	(2.4)	302	5M	39B
1402/07/15	7,930	7,880	7,930	7,930	2.99	415	6M	47B
1402/07/12	7,460	7,460	7,920	7,700	0.13	1,557	29M	226B
1402/07/10	7,690	7,690	7,690	7,690	(2.9)	22	449K	3B
1402/07/09	7,920	7,920	7,920	7,920	(2.94)	3	13K	103M
1402/07/08	8,160	8,160	8,160	8,160	(2.97)	2	16K	132M
1402/07/05	8,410	8,410	8,410	8,410	(2.89)	3	19K	161M
1402/07/03	8,660	8,660	8,660	8,660	(2.91)	2	14K	122M
1402/07/01	8,920	8,920	8,920	8,920	(4.9)	7	79K	704M
1402/06/29	9,100	9,100	9,100	9,380	0.0	1	8K	74M
1402/06/28	9,100	9,100	9,100	9,380	0.0	1	10K	91M
1402/06/27	9,100	9,100	9,100	9,380	0.0	3	31K	283M
1402/06/26	9,100	9,100	9,100	9,380	0.0	3	18K	160M
1402/06/21	8,950	8,950	8,950	9,380	(0.42)	14	165K	1B
1402/06/14	9,140	9,140	9,140	9,420	0.0	4	18K	163M
1402/06/12	9,010	9,010	9,010	9,420	(0.63)	8	251K	2B
1402/06/11	9,200	9,200	9,200	9,480	0.0	1	6K	51M
1402/06/08	9,200	9,200	9,200	9,480	0.0	1	6K	51M
1402/06/07	9,230	9,230	9,230	9,480	(0.32)	4	225K	2B
1402/06/06	9,240	9,240	9,240	9,510	(0.11)	5	69K	633M
1402/06/05	9,250	9,250	9,250	9,520	(0.1)	5	65K	604M
1402/06/04	9,360	9,360	9,360	9,530	(1.14)	18	805K	8B
1402/06/01	9,370	9,370	9,370	9,640	(0.1)	3	53K	497M
1402/05/31	9,470	9,470	9,470	9,650	(1.13)	19	756K	7B
1402/05/30	9,630	9,630	9,630	9,760	(1.61)	28	1M	10B
1402/05/18	9,660	9,660	9,660	9,920	(0.3)	3	205K	2B
1402/05/17	9,670	9,670	9,670	9,950	(0.1)	1	50K	484M
1402/05/16	9,670	9,670	9,670	9,960	0.0	2	12K	111M
1402/05/15	9,490	9,490	9,490	9,960	(0.2)	3	70K	666M
1402/05/14	9,690	9,690	9,690	9,980	0.0	2	10K	101M
1402/05/10	9,690	9,690	9,690	9,980	0.0	2	6K	55M
1402/05/08	9,710	9,710	9,710	9,980	(0.3)	2	180K	2B
1402/05/04	9,570	9,570	9,570	10,010	(0.6)	17	250K	2B
1402/05/02	9,780	9,780	9,780	10,070	(0.1)	3	70K	685M
1402/04/31	9,780	9,780	9,780	10,080	0.0	1	5K	51M
1402/04/28	9,830	9,830	9,830	10,080	(0.49)	25	346K	3B
1402/04/27	10,130	10,130	10,180	10,130	(2.97)	517	19M	189B
1402/04/26	10,140	10,140	10,140	10,440	(0.1)	1	50K	507M
1402/04/25	10,160	10,160	10,160	10,450	(0.19)	1	100K	1B
1402/04/24	10,180	10,180	10,180	10,470	(0.19)	2	100K	1B
1402/04/21	10,200	10,200	10,200	10,490	(0.19)	4	105K	1B
1402/04/20	10,020	10,020	10,020	10,510	(0.28)	9	96K	960M
1402/04/19	10,240	10,240	10,240	10,540	(0.09)	3	50K	512M
1402/04/18	10,250	10,250	10,250	10,550	(0.09)	1	50K	512M
1402/04/17	10,260	10,260	10,260	10,560	(0.09)	2	55K	563M
1402/04/13	10,270	10,270	10,270	10,570	(0.09)	7	50K	512M
1402/04/12	10,580	10,580	10,580	10,580	(4.94)	63	2M	20B
1402/04/11	10,800	10,800	10,800	11,130	0.0	2	5K	54M
1402/04/10	10,800	10,800	10,800	11,130	0.0	1	8K	92M
1402/04/07	10,800	10,800	10,800	11,130	0.0	2	19K	208M
1402/04/05	10,840	10,840	10,840	11,130	(0.36)	16	210K	2B
1402/04/04	11,170	11,170	11,170	11,170	(2.95)	65	2M	21B
1402/04/03	11,500	11,040	11,720	11,510	1.14	1,162	32M	368B
1402/03/23	11,120	11,120	11,120	11,400	(0.52)	44	320K	4B
1402/03/22	11,740	11,090	11,760	11,460	0.26	330	6M	63B
1402/03/21	11,410	11,000	11,460	11,430	2.70	1,436	36M	406B
1402/03/20	10,720	10,720	11,270	11,130	1.64	638	14M	154B
1402/03/13	10,950	10,950	10,950	10,950	2.91	71	2M	22B
1402/03/08	10,350	10,350	10,970	10,640	(0.19)	1,925	45M	477B
1402/03/07	10,410	10,410	10,410	10,660	(0.65)	22	391K	4B
1402/03/06	10,720	10,720	11,000	10,730	(2.9)	107	2M	23B
1402/03/03	10,640	10,640	11,280	11,050	0.82	3,939	87M	958B
1402/03/02	10,780	10,780	10,780	10,960	(1.35)	31	777K	8B
1402/03/01	10,860	10,860	10,860	11,110	(0.71)	18	414K	4B
1402/02/31	10,890	10,890	10,890	11,190	(0.27)	7	134K	1B
1402/02/30	11,050	11,050	11,050	11,220	(1.49)	55	882K	10B
1402/02/27	11,390	11,390	11,390	11,390	(2.98)	74	2M	24B
1402/02/25	11,410	11,410	11,410	11,740	(0.17)	10	78K	894M
1402/02/24	11,470	11,470	11,470	11,760	(0.51)	22	306K	4B
1402/02/23	11,480	11,480	11,480	11,820	(0.08)	2	25K	287M
1402/02/20	11,500	11,500	11,500	11,830	(0.17)	10	115K	1B
1402/02/19	11,560	11,560	11,560	11,850	(0.5)	25	271K	3B
1402/02/18	11,580	11,580	11,580	11,910	(0.17)	6	79K	915M
1402/02/17	11,700	11,700	11,700	11,930	(1.08)	35	613K	7B
1402/02/16	12,390	11,670	12,390	12,060	0.25	1,093	27M	331B
1402/02/13	12,030	12,000	12,030	12,030	3.00	348	6M	70B
1402/02/12	11,710	11,710	11,710	11,680	2.73	68	2M	20B
1402/02/11	11,560	11,560	11,560	11,370	1.25	46	757K	9B
1402/02/10	11,350	11,350	11,350	11,230	1.91	72	1M	13B
1402/02/09	11,190	11,190	11,190	11,020	1.38	63	868K	10B
1402/02/06	10,870	10,760	10,870	10,870	2.94	392	10M	105B
1402/02/05	10,720	10,720	10,720	10,560	1.44	54	941K	10B
1402/02/04	10,410	10,410	10,410	10,410	2.97	94	2M	20B
1402/01/30	10,110	10,110	10,110	10,110	2.95	101	2M	25B
1402/01/29	10,020	10,020	10,020	9,820	0.92	50	702K	7B
1402/01/28	9,870	9,870	9,870	9,730	1.46	59	1M	11B
1402/01/27	9,590	9,590	9,590	9,590	2.90	104	3M	24B
1402/01/26	9,320	9,310	9,320	9,320	2.98	274	5M	48B
1402/01/22	9,050	9,050	9,050	9,050	2.96	139	3M	24B
1402/01/21	8,840	8,500	8,840	8,790	2.33	764	16M	140B
1402/01/20	8,600	8,410	8,600	8,590	2.87	262	6M	51B
1402/01/19	8,350	8,150	8,350	8,350	2.96	348	10M	87B
1402/01/16	8,110	8,110	8,110	8,110	2.92	85	3M	23B
1402/01/15	7,920	7,920	7,920	7,880	2.47	73	2M	18B
1402/01/14	7,690	7,690	7,690	7,690	2.95	90	3M	20B
1402/01/09	7,660	7,660	7,660	7,470	0.40	37	355K	3B
1402/01/08	7,530	7,530	7,530	7,440	1.64	65	2M	12B
1402/01/06	7,370	7,370	7,370	7,240	1.12	41	1M	8B
1402/01/05	7,160	7,100	7,160	7,160	2.87	381	11M	82B
1401/12/28	6,960	6,960	6,960	6,960	2.96	404	16M	108B
1401/12/22	6,920	6,920	6,920	6,760	0.60	52	698K	5B
1401/12/21	6,720	6,720	6,720	6,720	2.91	109	3M	22B
1401/12/20	6,540	6,420	6,540	6,530	2.83	326	6M	39B
1401/12/16	6,350	6,150	6,350	6,350	2.92	541	17M	108B
1401/12/15	6,280	6,280	6,280	6,170	1.15	64	1M	8B
1401/12/14	6,210	6,210	6,220	6,100	0.99	81	1M	7B
1401/12/13	5,790	5,750	6,050	6,040	2.72	597	12M	74B
1401/12/10	5,870	5,870	6,060	5,880	(2.81)	1,501	49M	289B
1401/12/09	6,100	6,010	6,100	6,050	2.02	160	3M	16B
1401/12/08	5,780	5,780	5,950	5,930	2.60	358	5M	27B
1401/12/07	5,780	5,780	5,780	5,780	2.85	191	4M	25B
1401/12/06	5,660	5,660	5,710	5,620	1.26	85	2M	9B
1401/12/03	5,560	5,360	5,560	5,550	2.78	236	7M	38B
1401/12/02	5,520	5,520	5,520	5,400	0.75	44	886K	5B
1401/12/01	5,400	5,140	5,410	5,360	1.90	293	7M	40B
1401/11/30	5,380	5,380	5,380	5,260	0.57	61	660K	4B
1401/11/26	5,360	5,360	5,360	5,230	0.38	50	610K	3B
1401/11/25	5,320	5,320	5,320	5,210	0.77	63	1M	6B
1401/11/24	5,280	5,280	5,280	5,170	0.78	47	1M	6B
1401/11/23	5,260	5,260	5,260	5,130	0.39	32	477K	3B
1401/11/19	5,240	5,240	5,240	5,110	0.39	29	412K	2B
1401/11/18	5,030	5,030	5,180	5,090	1.19	88	2M	9B
1401/11/17	5,010	5,010	5,150	5,030	(2.52)	359	7M	37B
1401/11/16	5,150	5,150	5,250	5,160	(2.64)	253	4M	19B
1401/11/12	5,540	5,230	5,540	5,300	(1.67)	256	3M	18B
1401/11/11	5,400	5,250	5,400	5,390	2.67	296	7M	37B
1401/11/10	5,120	5,120	5,410	5,250	(0.19)	309	7M	36B
1401/11/09	5,320	5,200	5,360	5,260	(1.87)	222	3M	15B
1401/11/08	5,400	5,330	5,480	5,360	(2.37)	263	3M	18B
1401/11/05	5,600	5,470	5,600	5,490	(2.49)	286	2M	10B
1401/11/04	5,840	5,580	5,850	5,630	(2.09)	725	5M	26B
1401/11/03	5,760	5,690	5,980	5,750	(1.88)	934	5M	31B
1401/11/02	6,200	5,840	6,200	5,860	(2.66)	529	3M	19B
1401/11/01	6,030	5,900	6,030	6,020	2.73	665	6M	34B
1401/10/28	5,780	5,760	6,090	5,860	(1.18)	670	6M	35B
1401/10/27	6,020	5,690	6,020	5,930	1.37	447	3M	17B
1401/10/26	5,850	5,720	5,850	5,850	2.99	216	2M	12B
1401/10/24	5,410	5,410	5,710	5,680	2.34	296	2M	12B
1401/10/21	5,620	5,380	5,650	5,550	0.18	358	2M	11B
1401/10/20	5,610	5,370	5,620	5,540	0.73	354	2M	11B
1401/10/19	5,720	5,400	5,720	5,500	(1.08)	439	2M	11B
1401/10/18	5,590	5,550	5,590	5,560	2.39	164	2M	9B
1401/10/17	5,370	5,330	5,500	5,430	1.69	222	1M	7B
1401/10/14	5,400	5,330	5,540	5,340	(2.73)	439	2M	12B
1401/10/13	5,550	5,440	5,600	5,490	(1.96)	613	5M	26B
1401/10/12	5,660	5,520	5,670	5,600	0.54	290	1M	8B
1401/10/11	5,560	5,450	5,650	5,570	0.18	395	2M	14B
1401/10/10	5,580	5,500	5,700	5,560	0.18	510	2M	10B
1401/10/07	5,550	5,510	5,780	5,550	(2.29)	982	7M	38B
1401/10/05	5,880	5,580	5,880	5,680	(1.22)	419	3M	19B
1401/10/04	5,930	5,600	5,930	5,750	(0.35)	648	3M	18B
1401/10/03	5,770	5,750	5,770	5,770	2.85	260	2M	11B
1401/09/30	5,730	5,710	5,730	5,610	0.72	107	455K	3B
1401/09/29	5,640	5,630	5,640	5,570	1.64	160	1M	6B
1401/09/28	5,630	5,630	5,630	5,480	0.18	32	108K	610M
1401/09/27	5,580	5,580	5,580	5,470	0.92	56	610K	3B
1401/09/26	5,510	5,500	5,530	5,420	0.93	114	599K	3B
1401/09/23	5,380	5,360	5,380	5,370	2.68	188	2M	9B
1401/09/22	5,160	5,050	5,320	5,230	1.16	480	3M	14B
1401/09/21	5,100	5,080	5,300	5,170	(1.15)	322	1M	7B
1401/09/20	5,460	5,220	5,460	5,230	(2.79)	419	3M	13B
1401/09/19	5,660	5,350	5,660	5,380	(2.36)	423	3M	16B
1401/09/16	5,530	5,470	5,720	5,510	(2.13)	650	4M	23B
1401/09/15	5,470	5,440	5,760	5,630	0.54	1,211	9M	48B
1401/09/14	5,800	5,480	5,800	5,600	(0.71)	909	9M	49B
1401/09/13	5,710	5,710	5,710	5,640	1.62	71	1M	6B
1401/09/12	5,550	5,550	5,550	5,550	2.97	90	2M	11B
1401/09/09	5,230	5,230	5,550	5,390	0.0	984	10M	55B
1401/09/08	5,390	5,390	5,390	5,390	(2.88)	53	231K	1B
1401/09/07	5,550	5,550	5,550	5,550	(2.97)	20	51K	283M
1401/09/06	5,720	5,720	5,720	5,720	(2.89)	8	16K	90M
1401/09/05	5,890	5,890	5,890	5,890	(2.97)	12	22K	128M
1401/09/02	5,900	5,900	5,900	6,070	(0.16)	16	85K	503M
1401/09/01	5,900	5,900	5,900	6,080	0.0	4	6K	36M
1401/08/30	5,900	5,900	5,900	6,080	0.0	13	29K	171M
1401/08/29	5,930	5,930	5,930	6,080	(0.49)	23	286K	2B
1401/08/28	5,930	5,930	5,930	6,110	0.0	4	28K	166M
1401/08/25	5,940	5,940	5,940	6,110	(0.16)	16	107K	638M
1401/08/24	5,940	5,940	5,940	6,120	(2.08)	96	669K	4B
1401/08/23	6,070	6,070	6,070	6,250	0.0	6	6K	39M
1401/08/22	6,070	6,070	6,070	6,250	0.0	3	12K	72M
1401/08/21	6,080	6,080	6,080	6,250	(0.16)	20	63K	385M
1401/08/18	6,080	6,080	6,080	6,260	0.0	10	33K	198M
1401/08/17	6,100	6,100	6,100	6,260	(0.32)	29	170K	1B
1401/08/16	6,130	6,130	6,130	6,280	(0.48)	43	225K	1B
1401/08/15	6,060	6,060	6,060	6,310	(0.94)	52	302K	2B
1401/08/14	6,190	6,190	6,190	6,370	(0.16)	27	111K	689M
1401/08/11	6,190	6,190	6,190	6,380	0.0	18	28K	174M
1401/08/10	6,190	6,190	6,190	6,380	0.0	5	29K	180M
1401/08/09	6,190	6,190	6,190	6,380	0.0	5	9K	58M
1401/08/08	6,190	6,190	6,190	6,380	0.0	7	10K	63M
1401/08/07	6,200	6,200	6,200	6,380	(0.16)	12	56K	349M
1401/08/01	6,570	6,190	6,570	6,390	0.16	324	2M	14B
1401/07/30	6,170	6,170	6,550	6,380	0.31	2,077	17M	106B
1401/07/27	6,170	6,170	6,170	6,360	0.0	6	15K	90M
1401/07/26	6,170	6,170	6,170	6,360	0.0	12	36K	220M
1401/07/25	6,180	6,180	6,180	6,360	(0.16)	11	49K	305M
1401/07/24	6,200	6,200	6,200	6,370	(0.31)	17	159K	983M
1401/07/23	6,470	6,110	6,470	6,390	1.59	313	4M	23B
1401/07/20	6,440	6,440	6,440	6,290	0.48	38	288K	2B
1401/07/19	6,420	6,420	6,420	6,260	0.32	31	203K	1B
1401/07/18	6,330	6,330	6,330	6,240	1.46	98	835K	5B
1401/06/29	11,780	11,780	11,780	12,010	(1.07)	85	296K	3B
1401/06/28	11,800	11,800	11,800	12,140	(0.16)	22	39K	456M
1401/06/27	11,860	11,860	11,860	12,160	(0.49)	18	130K	2B
1401/06/23	11,890	11,890	11,890	12,220	(0.24)	18	75K	889M
1401/06/22	11,950	11,950	11,950	12,250	(0.49)	44	129K	2B
1401/06/21	11,960	11,960	11,960	12,310	(0.08)	16	20K	235M
1401/06/20	11,970	11,970	11,970	12,320	(0.16)	35	53K	635M
1401/06/19	12,320	12,320	12,320	12,340	(2.83)	104	744K	9B
1401/06/16	12,700	12,700	12,700	12,700	(2.98)	143	863K	11B
1401/06/15	12,700	12,700	12,700	13,090	0.0	11	8K	97M
1401/06/14	12,720	12,720	12,720	13,090	(0.15)	20	39K	501M
1401/06/13	12,730	12,730	12,730	13,110	(0.08)	11	12K	153M
1401/06/12	12,780	12,780	12,780	13,120	(0.38)	20	103K	1B
1401/06/09	12,850	12,850	12,850	13,170	(0.53)	52	132K	2B
1401/06/08	12,860	12,860	12,860	13,240	(0.08)	18	18K	233M
1401/06/07	12,900	12,900	12,900	13,250	(0.3)	25	67K	862M
1401/06/06	12,960	12,960	12,960	13,290	(0.52)	62	131K	2B
1401/06/05	13,680	13,150	13,680	13,360	(1.4)	274	1M	18B
1401/06/02	13,340	13,340	14,160	13,550	(1.45)	1,876	9M	116B
1401/06/01	13,480	13,480	13,480	13,750	(1.01)	101	234K	3B
1401/05/31	13,520	13,520	13,520	13,890	(0.29)	53	70K	951M
1401/05/30	13,760	13,760	13,760	13,930	(1.76)	94	412K	6B
1401/05/29	14,500	13,940	14,600	14,180	(1.32)	424	2M	22B
1401/05/26	14,370	14,010	14,370	14,370	2.94	539	4M	53B
1401/05/25	13,960	13,860	13,960	13,960	2.95	143	823K	11B
1401/05/24	13,570	13,240	13,570	13,560	2.88	487	3M	39B
1401/05/23	13,200	12,920	13,200	13,180	2.81	585	2M	32B
1401/05/22	12,580	12,580	13,330	12,820	(1.08)	2,570	16M	211B
1401/05/19	12,740	12,740	12,740	12,960	(1.29)	80	324K	4B
1401/05/18	13,470	12,690	13,470	13,130	0.38	888	7M	86B
1401/05/15	13,450	13,450	13,450	13,080	0.15	16	35K	475M
1401/05/12	13,440	13,440	13,440	13,060	0.08	21	20K	266M
1401/05/11	13,420	13,420	13,420	13,050	0.15	12	34K	459M
1401/05/10	13,360	13,360	13,360	13,030	0.39	12	103K	1B
1401/05/09	13,200	13,200	13,200	12,980	1.25	34	321K	4B
1401/05/08	13,140	13,140	13,140	12,820	0.47	14	119K	2B
1401/05/05	13,120	13,120	13,120	12,760	0.16	7	34K	450M
1401/05/04	13,080	13,080	13,080	12,740	0.31	13	95K	1B
1401/05/03	12,940	12,940	12,940	12,700	1.03	19	278K	4B
1401/05/02	12,930	12,930	12,930	12,570	0.08	16	13K	172M
1401/05/01	12,850	12,850	12,850	12,560	0.64	24	177K	2B
1401/04/29	12,750	12,750	12,750	12,480	0.81	18	223K	3B
1401/04/28	12,730	12,730	12,730	12,380	0.16	19	52K	658M
1401/04/26	12,410	12,410	12,410	12,360	2.57	51	720K	9B
1401/04/25	12,340	12,340	12,340	12,050	0.50	21	142K	2B
1401/04/22	12,300	12,300	12,300	11,990	0.33	17	86K	1B
1401/04/21	12,180	12,180	12,180	11,950	1.01	24	290K	4B
1401/04/06	12,090	12,090	12,090	11,830	0.77	37	252K	3B
1401/04/05	11,500	11,160	11,840	11,740	12.99	529	6M	75B
1401/03/22	10,540	10,540	10,540	10,430	1.86	34	618K	7B
1401/03/21	10,520	10,520	10,520	10,240	0.20	21	68K	717M
1401/03/18	10,510	10,510	10,510	10,220	0.10	10	28K	293M
1401/03/17	10,370	10,370	10,370	10,210	1.39	29	483K	5B
1401/03/16	10,230	10,230	10,230	10,070	1.31	43	454K	5B
1401/03/11	10,220	10,220	10,220	9,940	0.10	19	30K	312M
1401/03/10	10,180	10,180	10,180	9,930	0.40	34	135K	1B
1401/03/09	10,110	10,110	10,110	9,890	0.71	44	238K	2B
1401/03/08	9,910	9,400	9,910	9,820	1.97	306	2M	20B
1401/03/07	9,820	9,820	9,820	9,630	0.94	30	328K	3B
1401/03/04	9,810	9,810	9,810	9,540	0.10	14	33K	320M
1401/03/03	9,790	9,790	9,790	9,530	0.21	11	90K	877M
1401/03/02	9,760	9,760	9,760	9,510	0.32	18	128K	1B
1401/03/01	9,740	9,740	9,740	9,480	0.21	16	79K	766M
1401/02/31	9,640	9,640	9,640	9,460	1.07	28	379K	4B
1401/02/28	9,620	9,620	9,620	9,360	0.21	15	82K	792M
1401/02/27	9,490	9,490	9,490	9,340	1.30	57	476K	5B
1401/02/26	9,460	9,460	9,460	9,220	0.33	37	141K	1B
1401/02/25	9,440	9,440	9,440	9,190	0.22	16	79K	744M
1401/02/24	9,370	9,370	9,370	9,170	0.77	26	302K	3B
1401/02/21	9,250	9,250	9,250	9,100	1.22	95	484K	4B
1401/02/20	9,180	9,180	9,180	8,990	0.78	29	321K	3B
1401/02/19	9,140	9,140	9,140	8,920	0.45	30	198K	2B
1401/02/18	9,110	9,110	9,110	8,880	0.34	15	154K	1B
1401/02/17	8,890	8,880	8,890	8,850	2.43	114	955K	8B
1401/02/12	8,830	8,830	8,830	8,640	0.70	44	292K	3B
1401/02/11	8,790	8,790	8,790	8,580	0.47	31	202K	2B
1401/02/10	8,750	8,750	8,750	8,540	0.47	35	209K	2B
1401/02/07	8,660	8,660	8,660	8,500	1.07	50	468K	4B
1401/02/06	8,640	8,640	8,640	8,410	0.24	24	81K	696M
1401/02/05	8,390	8,150	8,390	8,390	2.94	264	2M	16B
1401/02/04	8,180	8,100	8,180	8,150	2.52	148	1M	9B
1401/01/31	8,000	7,800	8,010	7,950	2.19	274	1M	11B
1401/01/30	7,470	7,470	7,900	7,780	1.43	611	3M	24B
1401/01/29	7,710	7,330	7,710	7,670	2.40	997	6M	45B
1401/01/28	7,510	7,090	7,510	7,490	2.60	142	2M	14B
1401/01/27	7,590	7,590	7,590	7,300	0.97	18	260K	2B
1401/01/24	7,420	7,420	7,420	7,230	0.28	22	115K	851M
1401/01/23	7,210	7,200	7,210	7,210	3.00	202	2M	12B
1401/01/22	7,180	7,180	7,180	7,000	0.29	20	161K	1B
1401/01/21	7,030	7,030	7,030	6,980	4.18	85	1M	9B
1401/01/20	6,890	6,890	6,890	6,700	0.15	25	78K	538M
1401/01/17	6,830	6,830	6,830	6,690	0.75	33	426K	3B
1401/01/16	6,690	6,590	6,690	6,640	2.15	85	1M	8B
1401/01/15	6,550	6,350	6,590	6,500	1.56	431	3M	19B
1401/01/14	6,420	6,100	6,440	6,400	2.24	428	4M	23B
1401/01/10	5,980	5,980	6,340	6,260	1.62	426	3M	22B
1401/01/09	6,300	5,940	6,300	6,160	0.65	649	4M	26B
1401/01/08	0	0	0	6,120	0.0	14	336K	2B
1401/01/07	6,260	6,260	6,260	6,120	0.66	14	336K	2B
1400/12/25	6,090	5,920	6,090	6,080	2.70	236	3M	20B
1400/12/24	5,940	5,850	6,000	5,920	1.54	134	1M	6B
1400/12/23	5,610	5,600	5,870	5,830	2.28	482	4M	24B
1400/12/22	5,720	5,450	5,720	5,700	2.52	968	12M	70B
1400/12/21	5,560	5,560	5,560	5,560	2.96	85	2M	10B
1400/12/18	5,250	5,250	5,400	5,400	2.86	180	2M	13B
1400/12/17	5,240	5,240	5,380	5,250	(2.78)	893	9M	45B
1400/12/16	5,380	5,380	5,590	5,400	(4.59)	405	3M	18B
1400/12/15	5,660	5,650	5,710	5,660	(2.75)	240	2M	10B
1400/12/14	5,850	5,810	5,990	5,820	(2.68)	827	9M	51B
1400/12/11	5,980	5,980	6,040	5,980	(2.92)	727	7M	41B
1400/12/09	6,020	5,890	6,470	6,160	(0.48)	2,093	18M	113B
1400/12/08	6,230	6,230	6,230	6,190	2.31	61	1M	8B
1400/12/07	6,210	6,210	6,210	6,050	0.33	16	159K	988M
1400/12/04	5,900	5,900	6,260	6,030	(0.82)	1,293	15M	89B
1400/12/03	5,900	5,900	5,900	6,080	0.0	3	12K	71M
1400/12/02	5,910	5,910	5,910	6,080	(0.16)	9	59K	350M
1400/12/01	5,800	5,800	5,800	6,090	(0.16)	8	50K	292M
1400/11/30	5,920	5,920	5,920	6,100	0.0	10	20K	118M
1400/11/27	5,920	5,920	5,920	6,100	0.0	5	13K	75M
1400/11/25	5,920	5,920	5,920	6,100	0.0	6	18K	108M
1400/11/24	5,820	5,820	5,820	6,100	(0.33)	12	94K	545M
1400/11/23	5,960	5,960	5,960	6,120	(0.33)	24	195K	1B
1400/11/20	6,100	6,100	6,100	6,140	(2.23)	83	1M	7B
1400/11/19	6,230	6,230	6,230	6,280	(2.18)	136	1M	7B
1400/11/18	6,600	6,600	6,600	6,420	0.16	5	48K	317M
1400/11/17	6,560	6,560	6,560	6,410	0.63	7	302K	2B
1400/11/10	6,550	6,550	6,550	6,370	0.16	3	105K	688M
1400/11/09	6,540	6,540	6,540	6,360	0.16	3	45K	292M
1400/11/06	6,560	6,560	6,560	6,350	1.60	23	499K	3B
1400/11/05	6,430	6,430	6,430	6,250	0.0	4	16K	100M
1400/11/04	6,420	6,420	6,420	6,250	0.16	8	47K	300M
1400/11/03	6,420	6,420	6,420	6,240	0.0	3	7K	45M
1400/11/02	6,520	6,520	6,520	6,240	0.48	7	141K	921M
1400/10/29	6,380	6,380	6,380	6,210	0.16	4	50K	320M
1400/10/28	6,380	6,380	6,380	6,200	0.0	3	1K	7M
1400/10/27	6,370	6,370	6,370	6,200	0.16	8	50K	319M
1400/10/26	6,440	6,440	6,440	6,190	0.81	23	272K	2B
1400/10/25	6,310	6,310	6,310	6,140	0.16	14	47K	299M
1400/10/22	6,300	6,300	6,300	6,130	0.16	4	94K	590M
1400/10/21	6,290	6,290	6,290	6,120	0.16	12	64K	404M
1400/10/20	6,380	6,380	6,380	6,110	0.49	11	158K	1B
1400/10/19	6,250	6,250	6,250	6,080	0.16	7	100K	625M
1400/10/18	6,090	5,760	6,090	6,070	2.53	619	13M	81B
1400/10/15	5,920	5,920	5,920	5,920	2.99	3	6K	36M
1400/10/14	5,748	5,748	5,748	5,748	4.99	5	7K	37M
1400/10/13	5,475	5,475	5,475	5,475	2.99	4	100K	548M
1400/10/12	5,316	5,316	5,316	5,316	2.98	4	5K	26M
1400/10/11	5,162	5,162	5,162	5,162	2.99	2	2K	10M
1400/10/08	5,012	5,012	5,012	5,012	4.99	2	2K	9M
1400/10/07	4,917	4,917	4,917	4,774	0.0	1	7	34K
1400/10/06	4,917	4,917	4,917	4,774	0.0	2	339	2M
1400/10/05	4,915	4,915	4,915	4,774	0.04	2	29K	143M
1400/10/04	4,772	4,772	4,772	4,772	4.99	60	2M	10B
1400/10/01	4,681	4,681	4,681	4,545	0.0	1	1	5K
1400/09/30	4,681	4,681	4,681	4,545	0.0	1	2	9K
1400/09/29	4,680	4,680	4,680	4,545	0.02	1	8K	39M
1400/09/28	4,760	4,760	4,760	4,544	0.22	9	93K	442M
1400/09/27	4,668	4,668	4,668	4,534	0.02	4	12K	58M
1400/09/24	4,665	4,665	4,665	4,533	0.07	3	53K	248M
1400/09/23	4,533	4,533	4,533	4,530	2.93	46	2M	10B
1400/09/22	4,611	4,611	4,611	4,401	0.20	16	92K	426M
1400/09/21	4,523	4,523	4,523	4,392	0.0	2	231	1M
1400/09/17	4,395	4,395	4,395	4,392	2.93	53	2M	10B
1400/09/16	4,459	4,459	4,459	4,267	0.47	22	229K	1B
1400/09/15	4,374	4,374	4,374	4,247	0.0	1	1K	4M
1400/09/14	4,248	4,248	4,248	4,247	2.96	81	2M	10B
1400/09/13	4,248	4,248	4,248	4,125	0.0	4	5K	21M
1400/09/10	4,127	4,127	4,127	4,125	4.94	227	3M	10B
1400/09/09	4,048	4,048	4,048	3,931	0.0	1	2K	7M
1400/09/08	4,031	4,031	4,031	3,931	0.43	14	369K	1B
1400/09/07	4,031	4,031	4,031	3,914	0.0	2	1K	5M
1400/09/06	4,095	4,095	4,095	3,914	0.36	10	190K	778M
1400/09/03	4,007	4,007	4,007	3,900	0.23	5	200K	801M
1400/09/02	3,989	3,989	3,989	3,891	0.46	14	401K	2B
1400/08/30	4,057	4,057	4,057	3,873	0.23	10	123K	498M
1400/08/29	3,978	3,978	3,978	3,864	0.03	1	24K	95M
1400/08/26	3,978	3,978	3,978	3,863	0.0	1	1	4K
1400/08/25	3,978	3,978	3,978	3,863	0.0	2	8K	34M
1400/08/24	4,043	4,043	4,043	3,863	0.31	7	162K	655M
1400/08/23	3,962	3,962	3,962	3,851	0.10	10	87K	344M
1400/08/19	3,962	3,962	3,962	3,847	0.0	3	4K	17M
1400/08/18	4,033	4,033	4,033	3,847	0.16	6	79K	319M
1400/08/17	3,956	3,956	3,956	3,841	0.0	1	1	4K
1400/08/12	4,027	4,027	4,027	3,841	0.13	3	63K	255M
1400/08/11	3,951	3,951	3,951	3,836	0.0	1	1	4K
1400/08/10	3,951	3,951	3,951	3,836	0.0	2	2K	7M
1400/08/09	3,950	3,950	3,950	3,836	0.03	1	17K	66M
1400/08/05	3,947	3,947	3,947	3,835	0.05	2	42K	167M
1400/08/01	4,022	4,022	4,022	3,833	0.05	6	24K	96M
1400/07/28	3,941	3,941	3,941	3,831	0.10	7	100K	394M
1400/07/27	3,941	3,941	3,941	3,827	0.0	2	4K	14M
1400/07/26	3,938	3,938	3,938	3,827	0.08	4	73K	286M
1400/07/25	4,013	4,013	4,013	3,824	0.05	2	28K	111M
1400/07/21	3,936	3,936	3,936	3,822	0.0	2	6K	22M
1400/07/20	3,922	3,922	3,922	3,822	0.37	10	323K	1B
1400/07/19	3,998	3,998	3,998	3,808	0.0	2	13	52K
1400/07/18	3,922	3,922	3,922	3,808	0.0	2	11K	43M
1400/07/17	3,922	3,922	3,922	3,808	0.0	1	3K	11M
1400/07/12	3,996	3,996	3,996	3,808	0.05	7	28K	113M
1400/07/11	3,919	3,919	3,919	3,806	0.03	2	34K	134M
1400/07/10	3,919	3,919	3,919	3,805	0.0	1	6K	24M
1400/07/07	3,919	3,919	3,919	3,805	0.0	2	6K	24M
1400/07/06	3,991	3,991	3,991	3,805	0.11	4	49K	194M
1400/07/04	3,915	3,915	3,915	3,801	0.0	1	2K	6M
1400/07/03	3,910	3,910	3,910	3,801	0.11	2	100K	391M
1400/06/30	3,909	3,909	3,909	3,797	0.03	1	26K	102M
1400/06/29	3,980	3,980	3,980	3,796	0.13	5	70K	278M
1400/06/28	3,904	3,904	3,904	3,791	0.0	1	7K	26M
1400/06/27	3,904	3,904	3,904	3,791	0.0	2	8K	31M
1400/06/24	3,901	3,901	3,901	3,791	0.08	5	71K	277M
1400/04/21	32,434	32,434	32,434	30,992	0.33	9	21K	694M
1400/04/20	31,815	31,815	31,815	30,890	0.0	1	255	8M
1400/04/19	31,812	31,812	31,812	30,889	0.01	1	1K	33M
1400/04/16	31,811	31,811	31,811	30,886	0.0	2	200	6M
1400/04/15	31,770	31,770	31,770	30,885	2.07	15	137K	4B
1400/04/14	31,163	31,163	31,163	30,258	0.01	1	731	23M
1400/04/09	31,035	31,035	31,035	30,256	2.36	18	160K	5B
1400/04/08	30,427	30,427	30,427	29,558	0.06	3	7K	201M
1400/04/07	30,421	30,421	30,421	29,541	0.02	2	2K	70M
1400/04/06	30,398	30,398	30,398	29,535	0.07	4	8K	257M
1400/04/05	30,978	30,978	30,978	29,513	0.03	7	2K	68M
1400/04/02	30,319	30,319	30,319	29,503	0.23	6	26K	791M
1400/04/01	30,175	30,175	30,175	29,436	0.47	5	55K	2B
1400/03/31	30,156	30,156	30,156	29,297	0.06	3	8K	227M
1400/03/30	30,429	30,429	30,429	29,278	1.03	9	71K	2B
1400/03/29	29,844	29,844	29,844	28,980	0.02	2	2K	61M
1400/03/26	29,626	29,626	29,626	28,975	0.73	8	104K	3B
1400/03/25	29,589	29,589	29,589	28,764	0.13	8	18K	531M
1400/03/24	28,700	28,700	29,561	28,728	21.96	49	722K	21B
1400/03/10	24,344	24,344	24,344	23,655	0.08	3	12K	292M
1400/03/09	24,176	24,176	24,176	23,635	0.69	7	99K	2B
1400/03/08	24,605	24,605	24,605	23,472	0.16	8	14K	337M
1400/03/05	24,131	24,131	24,131	23,434	0.02	2	3K	77M
1400/03/04	24,130	24,130	24,130	23,429	0.0	1	490	12M
1400/03/03	24,129	24,129	24,129	23,428	0.0	2	400	10M
1400/03/02	24,570	24,570	24,570	23,427	0.12	5	10K	246M
1400/03/01	23,515	23,515	23,515	23,400	2.49	36	364K	9B
1400/02/29	23,514	23,514	23,514	22,831	0.0	2	540	13M
1400/02/28	23,506	23,506	23,506	22,830	0.04	1	5K	118M
1400/02/27	23,953	23,953	23,953	22,822	0.04	5	4K	84M
1400/02/26	23,496	23,496	23,496	22,813	0.0	1	403	9M
1400/02/25	23,493	23,493	23,493	22,812	0.01	2	2K	40M
1400/02/21	23,909	23,909	23,909	22,809	0.17	10	29K	701M
1400/02/20	23,431	23,431	23,431	22,771	0.10	12	29K	669M
1400/02/19	23,431	23,431	23,431	22,749	0.0	1	100	2M
1400/02/18	23,423	23,423	23,423	22,749	0.04	3	10K	237M
1400/02/15	23,875	23,875	23,875	22,741	0.01	5	2K	45M
1400/02/13	23,417	23,417	23,417	22,739	0.02	4	5K	129M
1400/02/12	23,417	23,417	23,417	22,735	0.0	1	100	2M
1400/02/11	23,417	23,417	23,417	22,735	0.0	2	472	11M
1400/02/08	23,870	23,870	23,870	22,735	0.0	1	600	14M
1400/02/07	23,398	23,398	23,398	22,734	0.07	6	22K	513M
1400/02/06	23,397	23,397	23,397	22,717	0.0	3	801	19M
1400/02/04	23,801	23,801	23,801	22,716	0.21	14	38K	893M
1400/02/01	23,342	23,342	23,342	22,668	0.02	4	6K	140M
1400/01/30	23,335	23,335	23,335	22,663	0.03	6	9K	220M
1400/01/29	23,779	23,779	23,779	22,656	0.04	3	7K	159M
1400/01/25	23,322	23,322	23,322	22,647	0.02	1	5K	117M
1400/01/24	23,316	23,316	23,316	22,643	0.03	4	7K	172M
1400/01/18	23,741	23,741	23,741	22,637	0.11	3	21K	489M
1400/01/17	23,285	23,285	23,285	22,611	0.02	5	5K	109M
1400/01/16	23,276	23,276	23,276	22,607	0.04	2	11K	248M
1400/01/14	23,720	23,720	23,720	22,599	0.04	2	6K	144M
1400/01/11	23,267	23,267	23,267	22,591	0.0	2	1K	29M
1400/01/10	23,257	23,257	23,257	22,590	0.04	7	13K	310M
1400/01/08	23,257	23,257	23,257	22,580	0.0	1	403	9M
1400/01/07	23,217	23,217	23,217	22,580	0.17	4	51K	1B
1399/12/23	23,652	23,652	23,652	22,541	0.07	8	12K	288M
1399/12/20	23,177	23,177	23,177	22,526	0.11	6	32K	742M
1399/12/19	23,172	23,172	23,172	22,502	0.02	6	5K	125M
1399/12/17	23,612	23,612	23,612	22,498	0.04	7	8K	180M
1399/12/16	23,157	23,157	23,157	22,488	0.02	8	7K	165M
1399/12/13	23,152	23,152	23,152	22,483	0.02	7	7K	165M
1399/12/12	23,151	23,151	23,151	22,478	0.0	2	1K	28M
1399/12/11	23,596	23,596	23,596	22,477	0.02	4	3K	66M
1399/12/10	23,143	23,143	23,143	22,473	0.02	5	5K	109M
1399/12/06	23,143	23,143	23,143	22,469	0.0	1	403	9M
1399/12/05	23,580	23,580	23,580	22,469	0.05	10	9K	214M
1399/12/04	23,130	23,130	23,130	22,458	0.0	4	869	20M
1399/12/03	23,121	23,121	23,121	22,457	0.04	5	12K	287M
1399/11/29	23,566	23,566	23,566	22,448	0.02	5	3K	82M
1399/11/28	23,109	23,109	23,109	22,444	0.04	4	11K	254M
1399/11/27	23,076	23,076	23,076	22,436	0.14	9	43K	986M
1399/11/25	23,268	23,268	23,268	22,404	1.10	14	198K	5B
1399/11/21	22,822	22,822	22,822	22,160	0.01	6	3K	70M
1399/11/20	22,820	22,820	22,820	22,158	0.01	5	3K	65M
1399/11/19	22,812	22,812	22,812	22,156	0.04	3	11K	242M
1399/11/18	22,990	22,990	22,990	22,148	1.15	55	210K	5B
1399/11/15	22,545	22,545	22,545	21,896	0.03	6	9K	214M
1399/11/14	22,542	22,542	22,542	21,889	0.01	6	5K	108M
1399/11/13	22,542	22,542	22,542	21,886	0.0	1	403	9M
1399/11/12	22,979	22,979	22,979	21,886	0.0	3	903	21M
1399/11/11	22,517	22,517	22,517	21,885	0.11	11	31K	709M
1399/11/08	22,517	22,517	22,517	21,862	0.0	1	700	16M
1399/11/07	22,516	22,516	22,516	21,862	0.0	2	2K	35M
1399/11/06	22,927	22,927	22,927	21,861	0.11	4	21K	479M
1399/11/05	22,487	22,487	22,487	21,836	0.01	3	5K	105M
1399/11/04	22,482	22,482	22,482	21,833	0.02	9	8K	169M
1399/11/01	22,479	22,479	22,479	21,828	0.01	4	4K	99M
1399/10/29	22,873	22,873	22,873	21,825	0.19	6	35K	792M
1399/10/27	22,434	22,434	22,434	21,784	0.01	5	5K	103M
1399/10/24	22,402	22,402	22,402	21,781	0.14	6	44K	977M
1399/10/23	22,399	22,399	22,399	21,750	0.01	1	5K	108M
1399/10/22	22,809	22,809	22,809	21,747	0.11	7	21K	474M
1399/10/21	22,365	22,365	22,365	21,723	0.04	3	13K	281M
1399/10/20	22,345	22,345	22,345	21,714	0.09	11	28K	616M
1399/10/17	22,341	22,341	22,341	21,695	0.02	4	5K	112M
1399/10/16	22,666	22,666	22,666	21,691	0.48	10	89K	2B
1399/10/15	22,231	22,231	22,231	21,587	0.01	6	5K	101M
1399/10/14	22,215	22,215	22,215	21,584	0.07	9	22K	497M
1399/10/13	22,212	22,212	22,212	21,568	0.01	5	3K	63M
1399/10/10	22,624	22,624	22,624	21,566	0.09	9	17K	374M
1399/10/09	22,189	22,189	22,189	21,547	0.02	6	5K	114M
1399/10/08	22,156	22,156	22,156	21,543	0.15	9	46K	1B
1399/10/07	22,124	22,124	22,124	21,511	0.14	14	46K	1B
1399/10/03	22,542	22,542	22,542	21,480	0.05	9	10K	217M
1399/10/02	22,079	22,079	22,079	21,469	0.15	11	48K	1B
1399/10/01	22,072	22,072	22,072	21,436	0.03	6	9K	205M
1399/09/30	22,060	22,060	22,060	21,430	0.06	7	17K	386M
1399/09/29	22,373	22,373	22,373	21,418	0.52	10	97K	2B
1399/09/26	21,924	21,924	21,924	21,308	0.10	12	40K	873M
1399/09/25	21,887	21,887	21,887	21,286	0.17	14	66K	1B
1399/09/24	21,802	21,802	21,802	21,250	0.39	40	154K	3B
1399/09/23	23,000	23,000	23,000	21,167	24.62	117	819K	19B
1399/09/18	17,460	17,460	17,460	16,985	0.19	11	78K	1B
1399/09/17	17,450	17,450	17,450	16,952	0.06	15	23K	406M
1399/09/16	17,592	17,592	17,592	16,942	1.12	74	268K	5B
1399/09/15	17,241	17,241	17,241	16,755	0.10	10	39K	676M
1399/09/12	17,210	17,210	17,210	16,739	0.18	19	71K	1B
1399/09/11	17,205	17,205	17,205	16,709	0.03	6	13K	224M
1399/09/10	17,512	17,512	17,512	16,704	0.15	14	35K	621M
1399/09/09	17,172	17,172	17,172	16,679	0.04	15	17K	297M
1399/09/08	17,162	17,162	17,162	16,672	0.05	24	21K	361M
1399/09/05	17,154	17,154	17,154	16,663	0.05	11	21K	352M
1399/09/04	17,461	17,461	17,461	16,655	0.15	13	37K	648M
1399/09/03	17,112	17,112	17,112	16,630	0.10	18	40K	677M
1399/09/02	17,099	17,099	17,099	16,614	0.08	13	32K	554M
1399/09/01	17,038	17,038	17,038	16,601	0.36	46	144K	2B
1399/08/28	16,958	16,910	16,958	16,542	2.42	88	603K	10B
1399/08/27	16,623	16,623	16,623	16,151	0.07	21	31K	515M
1399/08/26	16,613	16,613	16,613	16,139	0.06	16	22K	367M
1399/08/25	16,599	16,599	16,599	16,130	0.09	16	35K	586M
1399/08/24	16,861	16,861	16,861	16,116	0.35	25	88K	1B
1399/08/21	16,528	16,528	16,528	16,059	0.07	10	33K	550M
1399/08/20	16,486	16,486	16,486	16,047	0.26	24	110K	2B
1399/08/19	16,386	16,386	16,386	16,006	0.61	57	261K	4B
1399/08/18	16,408	16,130	16,408	15,909	1.80	107	467K	8B
1399/08/17	16,032	16,032	16,032	15,627	0.39	13	167K	3B
1399/08/14	16,020	16,020	16,020	15,566	0.08	6	33K	532M
1399/08/12	16,010	16,010	16,010	15,554	0.06	5	28K	448M
1399/08/11	16,291	16,291	16,291	15,544	0.18	13	46K	749M
1399/08/10	15,976	15,976	15,976	15,516	0.03	5	13K	200M
1399/08/07	15,640	15,640	15,640	15,511	2.15	74	952K	15B
1399/08/06	15,638	15,638	15,638	15,185	0.01	7	5K	71M
1399/08/05	15,845	15,845	15,845	15,183	0.61	14	162K	3B
1399/08/03	15,497	15,497	15,497	15,091	0.30	7	131K	2B
1399/07/30	15,480	15,480	15,480	15,046	0.11	10	47K	720M
1399/07/29	15,479	15,479	15,479	15,030	0.01	2	3K	44M
1399/07/28	15,746	15,746	15,746	15,029	0.21	10	56K	884M
1399/07/27	15,443	15,443	15,443	14,997	0.02	4	10K	152M
1399/07/23	15,408	15,408	15,408	14,994	0.23	9	104K	2B
1399/07/22	15,404	15,404	15,404	14,960	0.03	9	13K	201M
1399/07/21	15,529	15,529	15,529	14,956	1.12	69	304K	5B
1399/07/20	15,218	15,218	15,218	14,790	0.10	10	46K	697M
1399/07/19	15,215	15,215	15,215	14,775	0.02	3	10K	147M
1399/07/16	15,213	15,213	15,213	14,772	0.01	7	6K	87M
1399/07/14	15,498	15,498	15,498	14,770	0.07	2	18K	285M
1399/07/13	15,199	15,199	15,199	14,760	0.02	4	9K	140M
1399/07/12	15,198	15,198	15,198	14,757	0.01	5	4K	58M
1399/07/09	15,138	15,138	15,138	14,756	0.39	4	181K	3B
1399/07/08	15,382	15,382	15,382	14,698	0.33	8	90K	1B
1399/07/07	15,052	15,052	15,052	14,650	0.25	4	114K	2B
1399/07/06	15,019	15,019	15,019	14,614	0.22	5	102K	2B
1399/07/05	14,952	14,952	14,952	14,582	0.45	10	206K	3B
1399/07/02	15,115	15,115	15,115	14,517	0.84	12	237K	4B
1399/07/01	14,730	14,730	14,730	14,396	0.66	11	314K	5B
1399/06/31	14,723	14,723	14,723	14,301	0.04	6	20K	297M
1399/06/30	14,688	14,688	14,688	14,295	0.24	14	112K	2B
1399/06/29	14,865	14,865	14,865	14,261	0.73	14	205K	3B
1399/06/26	14,158	14,158	14,158	14,158	3.00	92	2M	33B
1399/06/25	13,958	13,958	13,958	13,746	1.43	24	721K	10B
1399/06/24	13,668	13,668	13,668	13,552	2.13	97	1M	15B
1399/06/23	13,925	13,925	13,925	13,270	0.06	6	18K	252M
1399/06/22	13,657	13,657	13,657	13,262	0.02	4	9K	118M
1399/06/19	13,656	13,656	13,656	13,260	0.01	5	6K	78M
1399/06/18	13,639	13,639	13,639	13,259	0.13	8	64K	869M
1399/06/17	13,904	13,904	13,904	13,242	0.0	2	806	11M
1399/06/16	13,626	13,626	13,626	13,242	0.09	7	45K	606M
1399/06/15	13,614	13,614	13,614	13,230	0.09	9	45K	610M
1399/06/12	13,612	13,612	13,612	13,218	0.02	1	8K	111M
1399/06/11	13,873	13,873	13,873	13,216	0.02	5	6K	89M
1399/06/10	13,607	13,607	13,607	13,213	0.02	5	6K	78M
1399/06/05	13,606	13,606	13,606	13,211	0.01	6	4K	60M
1399/06/04	13,603	13,603	13,603	13,210	0.02	7	11K	145M
1399/06/03	13,857	13,857	13,857	13,207	0.07	4	20K	277M
1399/06/02	13,590	13,590	13,590	13,198	0.02	5	13K	178M
1399/06/01	13,466	13,466	13,466	13,195	0.93	50	474K	6B
1399/05/29	13,460	13,460	13,460	13,074	0.05	5	22K	300M
1399/05/28	13,706	13,706	13,706	13,068	0.11	10	34K	465M
1399/05/27	13,444	13,444	13,444	13,054	0.01	3	4K	54M
1399/05/26	13,441	13,441	13,441	13,053	0.02	2	11K	150M
1399/05/25	13,441	13,441	13,441	13,050	0.0	3	1K	16M
1399/05/22	13,694	13,694	13,694	13,050	0.06	5	18K	250M
1399/05/21	13,431	13,431	13,431	13,042	0.02	7	8K	109M
1399/05/20	13,426	13,426	13,426	13,040	0.04	9	21K	282M
1399/05/19	13,420	13,420	13,420	13,035	0.04	9	19K	256M
1399/05/15	13,661	13,661	13,661	13,030	0.15	12	44K	599M
1399/05/14	13,400	13,400	13,400	13,011	0.01	5	5K	65M
1399/05/13	13,396	13,396	13,396	13,010	0.03	6	17K	230M
1399/05/12	13,394	13,394	13,394	13,006	0.02	11	9K	119M
1399/05/11	13,645	13,645	13,645	13,004	0.06	17	18K	244M
1399/05/08	13,383	13,383	13,383	12,996	0.02	4	8K	107M
1399/05/07	13,380	13,380	13,380	12,994	0.02	9	11K	151M
1399/05/06	13,377	13,377	13,377	12,991	0.02	8	14K	183M
1399/05/05	13,633	13,633	13,633	12,988	0.03	3	10K	130M
1399/05/04	13,371	13,371	13,371	12,984	0.02	4	6K	86M
1399/05/01	13,370	13,370	13,370	12,982	0.01	3	5K	69M
1399/04/31	13,362	13,362	13,362	12,981	0.06	11	34K	450M
1399/04/30	13,620	13,620	13,620	12,973	0.01	5	3K	45M
1399/04/29	13,353	13,353	13,353	12,972	0.05	10	29K	384M
1399/04/28	13,347	13,347	13,347	12,965	0.05	8	23K	305M
1399/04/25	13,344	13,344	13,344	12,959	0.02	5	10K	138M
1399/04/24	13,600	13,600	13,600	12,956	0.02	5	6K	88M
1399/04/23	13,328	13,328	13,328	12,953	0.10	10	53K	705M
1399/04/22	13,322	13,322	13,322	12,940	0.05	8	23K	309M
1399/04/21	13,316	13,316	13,316	12,934	0.04	5	18K	244M
1399/04/18	13,572	13,572	13,572	12,929	0.02	5	7K	99M
1399/04/17	13,302	13,302	13,302	12,926	0.09	11	43K	578M
1399/04/16	13,296	13,296	13,296	12,915	0.05	9	26K	346M
1399/04/15	13,280	13,280	13,280	12,909	0.12	22	60K	792M
1399/04/03	13,277	13,277	13,277	12,894	0.02	5	11K	145M
1399/04/02	13,528	13,528	13,528	12,891	0.05	9	17K	233M
1399/04/01	13,268	13,268	13,268	12,884	0.02	3	8K	105M
1399/03/31	13,264	13,264	13,264	12,882	0.03	9	17K	231M
1399/03/27	13,250	13,250	13,250	12,878	0.10	4	52K	684M
1399/03/26	13,483	13,483	13,483	12,865	0.19	11	57K	774M
1399/03/25	13,225	13,225	13,225	12,841	0.01	5	3K	34M
1399/03/24	13,223	13,223	13,223	12,840	0.02	3	8K	109M
1399/03/20	13,478	13,478	13,478	12,838	0.01	4	3K	44M
1399/03/19	13,219	13,219	13,219	12,837	0.02	2	11K	147M
1399/03/18	13,207	13,207	13,207	12,834	0.09	8	45K	598M
1399/03/17	13,203	13,203	13,203	12,823	0.03	4	16K	205M
1399/03/13	13,201	13,201	13,201	12,819	0.02	4	7K	93M
1399/03/12	13,201	13,201	13,201	12,817	0.0	3	2K	23M
1399/03/10	13,452	13,452	13,452	12,817	0.04	5	11K	152M
1399/03/07	13,195	13,195	13,195	12,812	0.01	7	3K	44M
1399/03/06	13,193	13,193	13,193	12,811	0.02	6	7K	88M
1399/02/31	13,446	13,446	13,446	12,809	0.02	5	6K	85M
1399/02/30	13,186	13,186	13,186	12,806	0.03	5	17K	223M
1399/02/29	13,173	13,173	13,173	12,802	0.09	12	48K	636M
1399/02/28	13,172	13,172	13,172	12,790	0.01	4	5K	60M
1399/02/27	13,426	13,426	13,426	12,789	0.02	5	5K	61M
1399/02/24	13,169	13,169	13,169	12,787	0.01	3	3K	38M
1399/02/23	13,166	13,166	13,166	12,786	0.02	5	14K	178M
1399/02/22	13,163	13,163	13,163	12,783	0.02	3	13K	166M
1399/02/21	13,407	13,407	13,407	12,780	0.09	7	28K	371M
1399/02/20	13,147	13,147	13,147	12,769	0.03	7	18K	230M
1399/02/17	13,146	13,146	13,146	12,765	0.01	2	5K	60M
1399/02/16	13,141	13,141	13,141	12,764	0.04	9	20K	266M
1399/02/15	13,386	13,386	13,386	12,759	0.08	9	24K	317M
1399/02/14	13,124	13,124	13,124	12,749	0.05	7	30K	392M
1399/02/13	12,739	12,735	13,121	12,742	0.02	18	56K	719M
1399/02/10	13,119	13,119	13,119	12,739	0.02	3	7K	98M
1399/02/09	13,114	13,114	13,114	12,737	0.03	7	17K	226M
1399/02/08	13,103	13,103	13,103	12,733	0.09	14	44K	575M
1399/02/07	13,341	12,080	13,342	12,722	0.12	62	146K	2B
1399/02/06	13,086	13,086	13,086	12,707	0.02	3	8K	107M
1399/02/03	13,084	13,084	13,084	12,705	0.02	6	7K	89M
1399/02/02	13,083	13,083	13,083	12,703	0.01	1	3K	33M
1399/02/01	13,323	12,790	13,323	12,702	0.10	42	34K	449M
1399/01/31	13,060	13,060	13,060	12,689	0.07	9	38K	490M
1399/01/30	12,680	12,680	13,060	12,680	0.0	3	240	3M
1399/01/27	13,051	13,051	13,051	12,680	0.07	10	35K	463M
1399/01/26	13,049	13,049	13,049	12,671	0.02	11	8K	109M
1399/01/25	13,048	13,048	13,048	12,669	0.01	4	3K	40M
1399/01/24	13,299	13,299	13,299	12,668	0.02	6	5K	63M
1399/01/23	13,045	13,045	13,045	12,666	0.0	1	700	9M
1399/01/20	13,044	13,044	13,044	12,666	0.01	2	4K	56M
1399/01/19	13,044	13,044	13,044	12,665	0.0	2	2K	20M
1399/01/18	13,285	13,285	13,285	12,665	0.09	11	30K	400M
1399/01/17	13,027	13,027	13,027	12,653	0.04	8	22K	288M
1399/01/16	13,024	13,024	13,024	12,648	0.02	3	11K	143M
1399/01/11	13,020	13,020	13,020	12,645	0.03	4	16K	206M
1399/01/10	13,019	13,019	13,019	12,641	0.01	3	4K	46M
1399/01/09	13,019	13,019	13,019	12,640	0.0	1	100	1M
1399/01/06	13,019	13,019	13,019	12,640	0.0	1	983	13M
1399/01/05	13,249	13,249	13,249	12,640	0.17	8	52K	693M
1398/12/28	12,997	12,997	12,997	12,619	0.0	5	787	10M
1398/12/27	12,997	12,997	12,997	12,619	0.0	1	403	5M
1398/12/26	12,997	12,997	12,997	12,619	0.0	3	745	10M
1398/12/25	13,241	13,241	13,241	12,619	0.06	9	21K	272M
1398/12/21	12,989	12,989	12,989	12,611	0.0	1	1K	17M
1398/12/20	12,985	12,985	12,985	12,611	0.03	4	16K	210M
1398/12/19	12,965	12,965	12,965	12,607	0.15	22	78K	1B
1398/12/17	12,965	12,965	12,965	12,588	0.0	1	2K	21M
1398/12/14	13,198	13,198	13,198	12,588	0.14	15	46K	614M
1398/12/13	12,947	12,947	12,947	12,570	0.0	2	806	10M
1398/12/12	12,935	12,935	12,935	12,570	0.09	9	48K	620M
1398/12/07	12,559	12,559	12,559	12,559	2.99	6	27K	341M
1398/11/20	12,194	12,194	12,194	12,194	3.00	8	45K	552M
1398/11/07	11,839	11,839	11,839	11,839	2.99	3	17K	201M
1398/11/06	11,495	11,495	11,495	11,495	2.99	3	17K	198M
1398/11/02	11,161	11,161	11,161	11,161	5.00	2	6K	64M
1398/10/29	10,630	10,630	10,630	10,630	2.99	8	53K	561M
1398/10/18	10,321	10,321	10,321	10,321	2.00	2	16K	162M
1398/10/15	10,119	10,119	10,119	10,119	2.99	3	6K	58M
1398/10/10	9,825	9,825	9,825	9,825	3.00	9	12K	117M
1398/09/25	9,539	9,539	9,539	9,539	5.00	5	9K	88M
1398/09/19	9,085	9,085	9,085	9,085	4.99	7	10K	87M
1398/09/12	8,653	8,653	8,653	8,653	3.00	6	17K	149M
1398/09/11	8,401	8,401	8,401	8,401	2.99	10	13K	108M
1398/08/04	8,157	8,157	8,157	8,157	4.99	5	2K	15M
1398/07/30	7,769	7,769	7,769	7,769	3.00	10	25K	193M
1398/07/28	7,543	7,543	7,543	7,543	5.00	12	10K	79M
1398/07/21	7,184	7,184	7,184	7,184	3.00	4	800	6M
1398/07/17	6,975	6,975	6,975	6,975	3.00	9	1K	9M
1398/07/16	6,772	6,772	6,772	6,772	3.00	6	11K	72M
1398/07/15	6,575	6,575	6,575	6,575	2.99	15	14K	90M
1398/07/10	6,384	6,384	6,384	6,384	2.98	4	650	4M
1398/07/09	6,199	6,199	6,199	6,199	2.99	4	6K	35M
1398/07/08	6,019	6,019	6,019	6,019	2.99	24	2K	10M
1398/07/03	5,844	5,844	5,844	5,844	3.00	18	4K	23M
1398/06/31	5,674	5,674	5,674	5,674	0.0	1	50	284K
1398/06/30	5,674	5,674	5,674	5,674	0.0	3	1K	6M
1398/06/27	5,674	5,674	5,674	5,674	0.0	7	5K	29M
1398/06/26	5,674	5,674	5,674	5,674	3.00	4	1K	8M
1398/06/25	5,509	5,509	5,509	5,509	5.98	2	757	4M
1398/06/13	5,198	5,198	5,198	5,198	2.99	6	17K	87M
1398/06/11	5,047	5,047	5,047	5,047	3.00	6	3K	13M
1398/05/16	4,900	4,900	4,900	4,900	8.65	1	2K	10M
1398/05/14	4,510	4,510	4,510	4,510	7.13	1	2K	9M
1398/05/12	4,210	4,210	4,210	4,210	3.95	1	2K	8M
1398/05/09	4,050	4,050	4,050	4,050	0.0	2	3K	12M
1398/05/05	4,050	4,050	4,050	4,050	0.0	3	9K	35M
1398/04/24	4,050	4,050	4,050	4,050	0.0	1	1K	4M
1398/03/13	4,200	4,200	4,200	4,200	0.0	1	2K	9M
1398/03/04	4,200	4,200	4,200	4,200	2.44	3	310	1M
1398/03/01	4,100	4,100	4,100	4,100	0.0	4	4K	17M
1398/02/30	4,100	4,100	4,100	4,100	(8.95)	1	3K	13M
1398/02/28	4,503	4,503	4,503	4,503	0.0	1	4K	18M
1398/02/14	4,503	4,503	4,503	4,503	0.0	3	5K	23M
1398/02/02	4,503	4,503	4,503	4,503	0.0	2	2K	7M
1398/01/28	4,503	4,503	4,503	4,503	0.0	1	1K	5M
1398/01/24	4,503	4,503	4,503	4,503	0.07	2	1K	6M
1398/01/21	4,500	4,500	4,500	4,500	(0.22)	5	37K	167M
1398/01/19	4,510	4,510	4,510	4,510	(9.8)	3	7K	31M
1398/01/10	5,000	5,000	5,000	5,000	0.0	6	5K	26M
1398/01/05	5,000	5,000	5,000	5,000	0.0	1	3K	15M
1397/12/27	5,000	5,000	5,000	5,000	0.0	5	12K	61M
1397/12/25	5,000	5,000	5,000	5,000	(15.97)	4	11K	53M
1397/12/11	5,950	5,950	5,950	5,950	(0.8)	1	200	1M
1397/12/06	5,998	5,998	5,998	5,998	(0.03)	1	8K	47M
1397/11/29	6,000	6,000	6,000	6,000	0.0	1	200	1M
1397/11/13	6,000	6,000	6,000	6,000	(3.74)	3	20K	120M
1397/11/06	6,499	6,100	6,499	6,233	4.18	20	18K	115M
1397/11/03	6,040	5,701	6,050	5,983	8.78	78	225K	1B
1397/10/10	5,500	5,500	5,500	5,500	10.00	10	101K	557M
1397/09/19	5,000	5,000	5,000	5,000	9.99	7	75K	375M
1397/09/12	4,546	4,546	4,546	4,546	9.99	7	73K	332M
1397/09/03	4,133	4,133	4,133	4,133	9.98	5	8K	33M
1397/08/06	3,758	3,758	3,758	3,758	9.98	6	51K	190M
1397/07/04	3,417	3,417	3,417	3,417	9.98	3	23K	79M
1397/06/27	3,107	3,107	3,107	3,107	9.98	1	5K	15M
1397/06/21	2,825	2,825	2,825	2,825	9.96	4	6K	17M
1397/06/17	2,569	2,569	2,569	2,569	9.97	2	10K	26M
1397/06/12	2,568	2,568	2,568	2,336	0.04	1	700	2M
1397/06/03	3,000	3,000	3,000	2,335	0.95	4	5K	15M
1397/05/06	2,313	2,313	2,313	2,313	0.0	1	70	162K
1397/04/16	2,313	2,313	2,313	2,313	0.0	1	712	2M
1397/04/09	2,313	2,313	2,313	2,313	0.0	3	10K	23M
1397/04/02	2,313	2,313	2,313	2,313	0.0	1	453	1M
1397/03/30	2,700	2,700	2,700	2,313	1.00	1	9K	24M
1397/03/23	2,700	2,700	2,700	2,290	10.68	21	56K	151M
1397/03/21	2,061	2,061	2,267	2,069	0.0	7	19K	38M
1397/02/08	2,219	2,219	2,219	2,219	0.0	6	15K	33M
1397/02/03	2,219	2,219	2,219	2,219	0.0	4	1K	2M
1397/01/22	2,219	2,219	2,219	2,219	0.0	2	2K	4M
1397/01/15	2,219	2,219	2,219	2,219	0.0	5	15K	33M
1397/01/08	2,219	2,219	2,219	2,219	0.0	6	25K	55M
1397/01/06	2,219	2,219	2,219	2,219	0.0	6	30K	67M
1396/12/23	2,219	2,219	2,219	2,219	0.0	10	43K	95M
1396/12/16	2,219	2,219	2,219	2,219	0.0	1	2K	3M
1396/12/14	2,219	2,219	2,219	2,219	0.0	1	1K	2M
1396/12/07	2,219	2,219	2,219	2,219	0.0	5	2K	5M
1396/12/05	2,219	2,219	2,219	2,219	(0.14)	2	3K	7M
1396/11/23	2,222	2,222	2,222	2,222	0.0	1	1K	2M
1396/11/18	2,222	2,222	2,222	2,222	0.0	2	1K	2M
1396/11/16	2,222	2,222	2,222	2,222	0.05	1	500	1M
1396/11/11	2,221	2,221	2,221	2,221	0.0	1	5K	11M
1396/11/02	2,221	2,221	2,221	2,221	0.0	6	14K	31M
1396/10/30	2,221	2,221	2,221	2,221	0.0	4	9K	21M
1396/10/27	2,221	2,221	2,221	2,221	0.0	6	27K	59M
1396/10/23	2,221	2,221	2,221	2,221	0.0	3	10K	21M
1396/10/20	2,221	2,221	2,221	2,221	0.0	13	59K	130M
1396/10/18	2,195	2,195	2,250	2,221	1.18	4	52K	115M
1396/10/16	2,195	2,195	2,195	2,195	0.0	4	14K	32M
1396/10/13	2,195	2,195	2,195	2,195	7.65	4	20K	44M
1396/10/11	2,001	2,001	2,195	2,039	1.90	18	103K	210M
1396/09/29	2,001	2,001	2,001	2,001	(28.51)	1	28K	55M
1396/09/25	2,799	2,799	2,799	2,799	(8.26)	2	20K	56M
1396/09/20	3,051	3,051	3,051	3,051	0.0	4	13K	38M
1396/09/18	3,051	3,050	3,051	3,051	0.0	7	26K	79M
1396/09/13	3,051	3,051	3,051	3,051	0.03	1	5K	15M
1396/09/11	3,050	3,050	3,050	3,050	0.0	1	253	772K
1396/09/08	3,050	3,050	3,050	3,050	205.00	14	200K	610M