Name: گروه سرمایه گذاری لقمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه سرمایه گذاری لقمان
ولقمان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,580	3,480	3,600	3,530	(1.4)	32	3M	11B
1405/06/28	3,590	3,560	3,590	3,580	0.0	11	281K	1B
1405/06/25	3,590	3,590	3,600	3,580	0.0	8	65K	232M
1405/06/24	3,530	3,500	3,620	3,580	1.70	25	2M	6B
1405/06/23	3,520	3,520	3,520	3,520	0.0	4	81K	285M
1405/06/22	3,530	3,520	3,540	3,520	0.0	12	566K	2B
1405/06/21	3,560	3,520	3,560	3,520	0.0	6	217K	766M
1405/06/18	3,550	3,510	3,550	3,520	1.73	12	486K	2B
1405/06/17	3,380	3,380	3,470	3,460	2.67	10	672K	2B
1405/06/16	3,350	3,350	3,370	3,370	2.74	18	2M	6B
1405/06/15	3,280	3,270	3,280	3,280	0.61	5	176K	578M
1405/06/14	3,270	3,220	3,270	3,260	2.52	18	1M	3B
1405/06/11	3,190	3,170	3,210	3,180	0.32	19	1M	4B
1405/06/10	3,180	3,160	3,200	3,170	0.32	17	1M	3B
1405/06/09	3,170	3,160	3,170	3,160	0.0	6	600K	2B
1405/06/08	3,220	3,130	3,230	3,160	0.60	33	2M	6B
1405/06/07	3,220	3,130	3,230	3,160	0.60	33	2M	6B
1405/06/04	3,180	3,121	3,190	3,141	0.29	30	1M	4B
1405/06/03	3,150	3,111	3,200	3,132	0.16	19	603K	2B
1405/06/02	3,141	3,100	3,141	3,127	2.52	25	1M	4B
1405/06/01	3,108	3,030	3,108	3,050	1.06	13	575K	2B
1405/05/31	3,084	2,996	3,084	3,018	0.77	18	372K	1B
1405/05/28	2,915	2,915	2,996	2,995	2.96	24	4M	12B
1405/05/27	2,843	2,843	2,919	2,909	2.65	15	487K	1B
1405/05/26	2,832	2,831	2,860	2,834	0.32	17	1M	4B
1405/05/25	2,814	2,806	2,850	2,825	0.68	23	676K	2B
1405/05/24	2,809	2,797	2,830	2,806	0.14	14	391K	1B
1405/05/21	2,802	2,791	2,830	2,802	0.0	11	291K	815M
1405/05/20	2,802	2,791	2,830	2,802	0.0	11	291K	815M
1405/05/19	2,786	2,778	2,820	2,802	0.86	10	362K	1B
1405/05/18	2,800	2,728	2,800	2,778	2.17	17	427K	1B
1405/05/17	2,700	2,700	2,720	2,719	1.53	5	320K	869M
1405/05/14	2,657	2,646	2,722	2,678	1.29	11	511K	1B
1405/05/13	2,657	2,630	2,657	2,644	1.89	4	239K	631M
1405/05/12	2,657	2,630	2,657	2,644	1.89	4	239K	631M
1405/05/11	2,588	2,580	2,611	2,595	0.58	15	344K	892M
1405/05/10	2,581	2,577	2,581	2,580	(0.04)	10	391K	1B
1405/05/07	2,587	2,580	2,587	2,581	0.04	9	468K	1B
1405/05/06	2,579	2,579	2,580	2,580	0.23	3	69K	177M
1405/05/05	2,586	2,572	2,586	2,574	(0.23)	11	1M	3B
1405/05/04	2,531	2,531	2,598	2,580	2.26	15	1M	3B
1405/05/03	2,531	2,506	2,540	2,523	0.08	28	2M	4B
1405/04/31	2,535	2,445	2,550	2,521	0.08	45	1M	3B
1405/04/30	2,545	2,545	2,545	2,519	0.0	2	59K	151M
1405/04/29	2,523	2,508	2,545	2,519	0.0	25	804K	2B
1405/04/28	2,522	2,500	2,522	2,519	(0.12)	37	1M	3B
1405/04/27	2,523	2,509	2,523	2,522	(0.04)	16	401K	1B
1405/04/23	2,515	2,510	2,590	2,523	0.32	16	743K	2B
1405/04/22	2,580	2,502	2,580	2,515	(2.48)	27	2M	6B
1405/04/21	2,635	2,572	2,651	2,579	(2.72)	20	3M	8B
1405/04/20	2,723	2,639	2,723	2,651	(2.54)	33	3M	9B
1405/04/17	2,743	2,651	2,751	2,720	(0.44)	38	1M	4B
1405/04/16	2,734	2,728	2,779	2,732	0.33	12	353K	965M
1405/04/15	2,726	2,714	2,750	2,723	0.33	16	952K	3B
1405/04/14	2,726	2,714	2,750	2,723	0.33	16	952K	3B
1405/04/13	2,726	2,714	2,750	2,723	0.33	16	952K	3B
1405/04/10	2,726	2,714	2,750	2,723	0.33	16	952K	3B
1405/04/09	2,704	2,693	2,770	2,714	0.78	8	509K	1B
1405/04/08	2,773	2,687	2,773	2,693	(2.78)	41	3M	9B
1405/04/07	2,777	2,760	2,777	2,770	(0.25)	4	234K	647M
1405/04/06	2,717	2,715	2,819	2,777	(0.75)	61	3M	9B
1405/04/03	2,810	2,773	2,850	2,798	0.11	53	2M	7B
1405/04/01	2,818	2,743	2,827	2,795	(1.13)	40	2M	6B
1405/03/31	2,841	2,747	2,841	2,827	(0.14)	67	6M	17B
1405/03/30	2,846	2,766	2,846	2,831	(0.14)	46	6M	16B
1405/03/27	2,841	2,813	2,841	2,835	(0.21)	41	2M	4B
1405/03/26	2,860	2,775	2,860	2,841	2.30	57	4M	11B
1405/03/25	2,777	2,777	2,777	2,777	2.97	34	4M	12B
1405/03/24	2,697	2,690	2,697	2,697	2.98	54	9M	24B
1405/03/23	2,637	2,561	2,637	2,619	2.26	81	10M	25B
1405/03/20	2,567	2,552	2,583	2,561	0.35	14	659K	2B
1405/03/19	2,554	2,550	2,556	2,552	0.39	24	2M	6B
1405/03/18	2,556	2,531	2,556	2,542	(2.57)	6	342K	870M
1405/03/17	2,636	2,509	2,638	2,609	1.83	35	3M	8B
1405/03/16	2,613	2,535	2,613	2,562	(1.95)	24	2M	6B
1405/03/13	2,616	2,600	2,616	2,613	2.87	20	2M	5B
1405/03/12	2,544	2,475	2,544	2,540	2.83	12	833K	2B
1405/03/11	2,470	2,470	2,470	2,470	2.96	36	3M	9B
1405/03/10	2,399	2,399	2,399	2,399	2.96	11	2M	5B
1405/03/09	2,330	2,330	2,330	2,330	2.96	15	4M	9B
1405/03/06	2,263	2,263	2,263	2,263	2.96	26	4M	10B
1405/03/05	2,263	2,263	2,263	2,263	2.96	26	4M	10B
1405/03/04	2,198	2,198	2,198	2,198	3.00	17	3M	7B
1405/03/03	2,134	2,134	2,134	2,134	2.99	30	5M	11B
1405/03/02	2,011	2,000	2,122	2,072	0.53	55	6M	13B
1404/12/09	2,186	2,179	2,186	2,186	1.16	2	88K	192M
1404/12/06	2,122	2,122	2,161	2,161	2.95	5	202K	436M
1404/12/05	2,100	2,095	2,100	2,099	1.06	2	116K	242M
1404/12/04	2,050	2,043	2,088	2,077	2.42	5	295K	613M
1404/12/03	2,034	2,023	2,034	2,028	0.25	8	280K	569M
1404/12/02	2,026	2,014	2,045	2,023	0.35	14	566K	1B
1404/11/29	2,021	2,013	2,021	2,016	0.15	7	388K	782M
1404/11/27	2,015	2,012	2,015	2,013	0.15	2	100K	201M
1404/11/26	2,017	2,005	2,017	2,010	0.05	11	377K	757M
1404/11/25	2,017	2,001	2,017	2,009	0.0	9	559K	1B
1404/11/21	2,010	2,005	2,010	2,009	(0.05)	9	334K	670M
1404/11/20	2,026	2,000	2,026	2,010	(0.79)	18	2M	3B
1404/11/19	2,013	2,013	2,073	2,026	(2.36)	11	847K	2B
1404/11/18	2,111	2,048	2,111	2,075	(1.71)	12	720K	1B
1404/11/14	2,112	2,095	2,116	2,111	(0.05)	5	256K	541M
1404/11/13	2,112	2,112	2,112	2,112	0.0	1	25K	53M
1404/11/12	2,112	2,112	2,112	2,112	(2.99)	5	250K	528M
1404/11/11	2,196	2,165	2,196	2,177	(2.42)	3	221K	482M
1404/11/05	2,237	2,223	2,237	2,231	(1.11)	6	110K	245M
1404/11/04	2,271	2,249	2,271	2,256	(0.44)	7	201K	452M
1404/11/01	2,266	2,251	2,270	2,266	0.09	9	463K	1B
1404/10/30	2,266	2,257	2,274	2,264	0.0	5	242K	548M
1404/10/29	2,264	2,264	2,265	2,264	0.0	7	400K	906M
1404/10/28	2,260	2,252	2,268	2,264	0.0	19	679K	2B
1404/10/24	2,277	2,253	2,277	2,264	(0.26)	11	151K	342M
1404/10/23	2,250	2,225	2,290	2,270	2.07	15	654K	1B
1404/10/22	2,170	2,170	2,230	2,224	2.68	16	798K	2B
1404/10/21	2,142	2,142	2,208	2,166	(1.9)	13	1M	2B
1404/10/20	2,208	2,208	2,208	2,208	(2.99)	3	125K	276M
1404/10/17	2,280	2,259	2,280	2,276	0.18	2	60K	137M
1404/10/16	2,260	2,260	2,272	2,272	(0.39)	2	3K	6M
1404/10/15	2,278	2,274	2,300	2,281	(2.06)	10	492K	1B
1404/10/14	2,320	2,320	2,360	2,329	(0.38)	6	322K	751M
1404/10/10	2,338	2,338	2,352	2,338	0.0	17	4M	9B
1404/10/09	2,338	2,337	2,338	2,338	0.0	13	500K	1B
1404/10/08	2,339	2,331	2,339	2,338	0.0	13	364K	852M
1404/10/07	2,330	2,308	2,374	2,338	1.43	6	152K	354M
1404/10/06	2,350	2,282	2,350	2,305	1.01	13	258K	595M
1404/10/03	2,260	2,260	2,293	2,282	0.97	12	3M	8B
1404/10/02	2,260	2,258	2,263	2,260	0.09	22	2M	6B
1404/10/01	2,241	2,230	2,308	2,258	0.76	19	954K	2B
1404/09/30	2,189	2,189	2,254	2,241	2.38	12	660K	1B
1404/09/29	2,189	2,189	2,189	2,189	0.0	6	200K	439M
1404/09/26	2,183	2,183	2,190	2,189	0.32	7	476K	1B
1404/09/25	2,181	2,173	2,190	2,182	0.05	5	342K	746M
1404/09/24	2,187	2,180	2,190	2,181	0.05	6	850K	2B
1404/09/23	2,180	2,180	2,180	2,180	0.0	6	300K	654M
1404/09/22	2,180	2,180	2,180	2,180	0.0	2	36K	78M
1404/09/19	2,180	2,180	2,180	2,180	0.0	37	6M	14B
1404/09/18	2,180	2,180	2,180	2,180	0.60	14	2M	4B
1404/09/17	2,163	2,161	2,170	2,167	0.70	26	5M	10B
1404/09/16	2,149	2,149	2,180	2,152	0.14	12	801K	2B
1404/09/15	2,149	2,149	2,149	2,149	0.0	1	100K	215M
1404/09/12	2,144	2,144	2,150	2,149	0.23	22	3M	7B
1404/09/11	2,138	2,138	2,145	2,144	0.28	6	1M	3B
1404/09/10	2,138	2,138	2,138	2,138	0.0	32	12M	25B
1404/09/09	2,140	2,118	2,140	2,138	(0.09)	7	718K	2B
1404/09/08	2,140	2,140	2,140	2,140	0.0	9	560K	1B
1404/09/05	2,134	2,134	2,158	2,140	0.28	16	4M	8B
1404/09/04	2,134	2,134	2,134	2,134	0.0	2	600K	1B
1404/09/02	2,134	2,129	2,134	2,134	0.23	16	5M	11B
1404/09/01	2,142	2,078	2,142	2,129	(0.61)	21	3M	6B
1404/08/28	2,139	2,139	2,150	2,142	0.14	17	3M	7B
1404/08/27	2,139	2,139	2,139	2,139	0.0	6	406K	868M
1404/08/26	2,140	2,129	2,140	2,139	0.47	8	2M	5B
1404/08/25	2,110	2,110	2,140	2,129	1.24	10	1M	3B
1404/08/24	2,103	2,099	2,103	2,103	0.19	25	4M	9B
1404/08/21	2,102	2,093	2,102	2,099	0.29	11	1M	3B
1404/08/20	2,091	2,072	2,100	2,093	0.53	19	3M	7B
1404/08/19	2,097	2,074	2,097	2,082	(0.72)	9	1M	2B
1404/08/18	2,101	2,093	2,101	2,097	0.0	11	549K	1B
1404/08/17	2,101	2,086	2,101	2,097	(0.19)	8	1M	2B
1404/08/14	2,108	2,071	2,108	2,101	(0.33)	13	803K	2B
1404/08/13	2,117	2,099	2,117	2,108	0.09	6	650K	1B
1404/08/12	2,099	2,099	2,120	2,106	0.33	7	823K	2B
1404/08/11	2,089	2,078	2,110	2,099	0.48	32	4M	9B
1404/08/10	2,096	2,085	2,096	2,089	0.19	8	1M	3B
1404/08/07	2,085	2,085	2,085	2,085	0.87	7	40K	83M
1404/08/06	2,075	2,062	2,075	2,067	0.24	9	830K	2B
1404/08/05	2,080	2,042	2,102	2,062	(2.04)	36	4M	8B
1404/08/04	2,126	2,063	2,126	2,105	(0.99)	11	1M	2B
1404/08/03	2,146	2,100	2,146	2,126	(0.93)	9	1M	3B
1404/07/30	2,148	2,116	2,148	2,146	(0.09)	4	427K	916M
1404/07/27	2,148	2,115	2,148	2,148	0.0	3	303K	651M
1404/07/26	2,148	2,114	2,159	2,148	0.51	47	6M	13B
1404/07/23	2,140	2,118	2,140	2,137	0.90	25	9M	19B
1404/07/22	2,241	2,116	2,241	2,118	(2.89)	19	3M	6B
1404/07/21	2,250	2,152	2,250	2,181	(0.18)	27	5M	11B
1404/07/20	2,185	2,185	2,185	2,185	2.97	19	2M	4B
1404/07/19	2,134	2,093	2,134	2,122	2.41	20	4M	8B
1404/07/16	2,101	2,101	2,130	2,072	0.10	10	643K	1B
1404/07/15	2,129	2,099	2,129	2,070	0.15	10	873K	2B
1404/07/14	2,070	2,070	2,100	2,067	1.37	32	5M	10B
1404/07/13	2,095	2,095	2,095	2,039	0.25	9	801K	2B
1404/07/12	2,038	2,038	2,086	2,034	0.39	8	2M	3B
1404/07/09	2,074	2,074	2,074	2,026	0.60	12	2M	4B
1404/07/08	2,018	2,018	2,018	2,014	2.76	43	10M	20B
1404/07/07	1,975	1,975	2,010	1,960	0.41	18	2M	3B
1404/07/06	1,952	1,952	1,952	1,952	2.95	35	11M	21B
1404/07/05	1,892	1,892	1,937	1,896	0.80	17	3M	6B
1404/07/02	1,891	1,891	1,910	1,881	0.0	5	250K	474M
1404/07/01	1,899	1,880	1,899	1,881	0.05	12	2M	4B
1404/06/31	1,900	1,900	1,900	1,880	0.0	1	30K	56M
1404/06/30	1,880	1,880	1,880	1,880	0.0	15	3M	6B
1404/06/29	1,880	1,880	1,880	1,880	0.0	36	7M	13B
1404/06/26	1,848	1,848	1,903	1,880	1.73	37	8M	14B
1404/06/25	1,850	1,848	1,850	1,848	0.0	21	2M	5B
1404/06/24	1,890	1,835	1,890	1,848	0.71	30	3M	5B
1404/06/23	1,794	1,794	1,846	1,835	2.34	51	9M	17B
1404/06/22	1,798	1,790	1,798	1,793	2.69	48	12M	22B
1404/06/18	1,746	1,746	1,746	1,746	2.95	50	15M	26B
1404/06/17	1,688	1,687	1,704	1,696	2.48	30	10M	18B
1404/06/16	1,670	1,670	1,670	1,655	0.12	8	1M	2B
1404/06/15	1,671	1,650	1,671	1,653	1.85	39	8M	13B
1404/06/12	1,644	1,644	1,660	1,623	0.68	10	4M	7B
1404/06/11	1,620	1,620	1,654	1,612	0.37	7	3M	5B
1404/06/09	1,605	1,605	1,645	1,606	0.50	29	8M	13B
1404/06/08	1,600	1,590	1,601	1,598	0.13	24	7M	11B
1404/06/05	1,592	1,586	1,600	1,596	0.63	58	11M	17B
1404/06/04	1,541	1,541	1,541	1,586	(0.13)	2	500K	770M
1404/06/03	1,541	1,541	1,541	1,588	0.0	4	103K	159M
1404/06/01	1,591	1,588	1,591	1,588	0.0	10	918K	1B
1404/05/29	1,600	1,588	1,600	1,588	0.0	8	460K	732M
1404/05/28	1,594	1,581	1,604	1,588	0.0	15	1M	2B
1404/05/27	1,620	1,586	1,620	1,588	0.13	15	1M	2B
1404/05/26	1,539	1,539	1,633	1,586	0.0	10	822K	1B
1404/05/25	1,539	1,539	1,539	1,586	0.0	2	36K	55M
1404/05/20	1,543	1,543	1,543	1,586	(0.25)	6	1M	2B
1404/05/19	1,544	1,544	1,591	1,590	(0.06)	7	1M	2B
1404/05/18	1,544	1,544	1,544	1,591	0.0	5	73K	113M
1404/05/14	1,552	1,552	1,648	1,591	(0.56)	41	3M	5B
1404/05/13	1,554	1,554	1,554	1,600	(0.12)	9	400K	622M
1404/05/12	1,602	1,602	1,651	1,602	(2.97)	61	18M	29B
1404/05/08	1,651	1,651	1,651	1,651	(3.0)	13	6M	10B
1404/05/07	1,702	1,702	1,702	1,702	(2.96)	14	5M	9B
1404/05/01	1,674	1,674	1,674	1,754	(0.45)	8	1M	2B
1404/04/23	1,710	1,710	1,710	1,762	0.0	2	65K	111M
1404/04/21	1,710	1,710	1,710	1,762	0.0	1	56K	95M
1404/04/17	1,711	1,711	1,711	1,762	(0.06)	3	212K	363M
1404/04/16	1,684	1,684	1,684	1,763	(0.51)	19	1M	2B
1404/04/11	1,719	1,719	1,719	1,772	0.0	1	30K	52M
1404/04/07	1,719	1,719	1,719	1,772	0.0	2	95K	163M
1404/03/21	1,767	1,767	1,820	1,772	0.28	19	2M	3B
1404/03/20	1,766	1,766	1,820	1,767	0.0	7	894K	2B
1404/03/19	1,767	1,767	1,767	1,767	0.0	13	4M	7B
1404/03/18	1,718	1,718	1,780	1,767	(0.23)	33	5M	9B
1404/03/17	1,771	1,718	1,771	1,771	0.0	32	4M	8B
1404/03/13	1,770	1,764	1,816	1,771	0.40	38	4M	7B
1404/03/12	1,759	1,759	1,811	1,764	0.28	38	6M	10B
1404/03/11	1,760	1,759	1,761	1,759	0.0	34	9M	15B
1404/03/10	1,756	1,756	1,808	1,759	0.17	25	2M	4B
1404/03/07	1,748	1,748	1,800	1,756	0.46	22	2M	4B
1404/03/06	1,707	1,697	1,801	1,748	(0.06)	94	13M	23B
1404/03/05	1,779	1,726	1,780	1,749	(1.69)	66	11M	18B
1404/03/04	1,790	1,732	1,790	1,779	(0.34)	55	6M	10B
1404/03/03	1,808	1,761	1,809	1,785	1.59	67	7M	12B
1404/02/31	1,761	1,711	1,761	1,757	2.75	167	30M	52B
1404/02/30	1,733	1,733	1,733	1,710	1.60	32	7M	12B
1404/02/29	1,708	1,708	1,708	1,683	1.45	20	6M	10B
1404/02/28	1,688	1,688	1,688	1,659	1.22	15	5M	9B
1404/02/27	1,658	1,658	1,658	1,639	1.80	26	7M	12B
1404/02/24	1,631	1,621	1,631	1,610	1.64	63	7M	12B
1404/02/23	1,601	1,581	1,601	1,584	1.86	53	9M	14B
1404/02/22	1,570	1,570	1,580	1,555	1.37	40	6M	10B
1404/02/21	1,519	1,519	1,564	1,534	0.99	47	5M	8B
1404/02/20	1,540	1,505	1,550	1,519	0.93	93	7M	10B
1404/02/17	1,491	1,483	1,535	1,505	0.94	59	5M	7B
1404/02/16	1,490	1,484	1,525	1,491	0.07	15	641K	964M
1404/02/15	1,500	1,480	1,529	1,490	0.07	21	1M	2B
1404/02/14	1,445	1,445	1,511	1,489	0.0	9	299K	445M
1404/02/13	1,462	1,462	1,510	1,489	(1.19)	42	5M	8B
1404/02/10	1,500	1,490	1,510	1,507	0.0	8	325K	487M
1404/02/09	1,467	1,466	1,490	1,507	(0.26)	17	1M	2B
1404/02/08	1,553	1,500	1,553	1,511	0.0	6	102K	154M
1404/02/07	1,483	1,483	1,483	1,511	(1.11)	33	5M	7B
1404/02/06	1,488	1,485	1,510	1,528	(0.13)	22	830K	1B
1404/02/03	1,488	1,488	1,488	1,530	(0.26)	20	1M	2B
1404/02/01	1,507	1,505	1,507	1,534	(1.1)	75	5M	7B
1404/01/31	1,521	1,520	1,600	1,551	(1.02)	134	8M	12B
1404/01/30	1,522	1,521	1,522	1,567	(0.06)	9	271K	412M
1404/01/27	1,522	1,522	1,522	1,568	(0.06)	4	400K	609M
1404/01/26	1,522	1,522	1,522	1,569	0.0	3	46K	69M
1404/01/25	1,527	1,527	1,527	1,569	(0.32)	22	1M	2B
1404/01/24	1,544	1,544	1,600	1,574	(1.07)	67	5M	7B
1404/01/23	1,545	1,545	1,545	1,591	(0.06)	4	200K	309M
1404/01/20	1,560	1,558	1,600	1,592	(0.87)	30	4M	6B
1404/01/19	1,591	1,591	1,594	1,606	(2.07)	80	8M	13B
1404/01/18	1,591	1,591	1,591	1,640	0.0	2	38K	60M
1404/01/17	1,564	1,564	1,564	1,640	(0.36)	9	839K	1B
1404/01/16	1,600	1,600	1,600	1,646	(0.18)	9	807K	1B
1404/01/06	1,606	1,606	1,606	1,649	(0.36)	22	1M	2B
1404/01/05	1,607	1,607	1,607	1,655	(0.06)	3	182K	292M
1403/12/28	1,657	1,608	1,657	1,656	(0.06)	18	542K	881M
1403/12/27	1,657	1,657	1,657	1,657	0.0	1	2K	3M
1403/12/26	1,670	1,659	1,704	1,657	0.12	18	421K	716M
1403/12/13	1,840	1,742	1,840	1,796	0.06	26	1M	2B
1403/12/12	1,840	1,825	1,840	1,795	0.17	13	734K	1B
1403/12/11	1,835	1,834	1,835	1,792	0.56	27	2M	4B
1403/12/08	1,820	1,820	1,832	1,782	0.17	12	654K	1B
1403/12/07	1,831	1,810	1,831	1,779	0.06	8	217K	396M
1403/12/06	1,772	1,715	1,821	1,778	0.57	46	3M	6B
1403/12/05	1,768	1,764	1,781	1,768	0.0	5	630K	1B
1403/12/04	1,773	1,717	1,773	1,768	(0.11)	18	1M	2B
1403/12/01	1,771	1,718	1,771	1,770	(0.06)	12	590K	1B
1403/11/30	1,772	1,719	1,772	1,771	(0.06)	16	743K	1B
1403/11/29	1,772	1,762	1,772	1,772	0.0	5	210K	371M
1403/11/28	1,773	1,740	1,773	1,772	(0.06)	8	535K	942M
1403/11/27	1,774	1,750	1,774	1,773	0.0	17	615K	1B
1403/11/23	1,776	1,753	1,776	1,773	(0.06)	26	1M	3B
1403/11/21	1,724	1,724	1,780	1,774	(0.17)	24	2M	3B
1403/11/17	1,725	1,725	1,725	1,777	(0.06)	4	128K	221M
1403/11/16	1,769	1,769	1,769	1,778	0.0	1	56K	100M
1403/11/15	1,728	1,728	1,728	1,778	(0.17)	10	538K	930M
1403/11/14	1,785	1,775	1,785	1,781	(0.11)	70	11M	20B
1403/11/13	1,783	1,783	1,783	1,783	0.0	3	71K	126M
1403/11/10	1,785	1,783	1,795	1,783	0.0	11	646K	1B
1403/11/08	1,785	1,783	1,785	1,783	0.0	12	464K	828M
1403/11/07	1,796	1,783	1,796	1,783	0.0	3	150K	268M
1403/11/06	1,796	1,774	1,796	1,783	0.0	24	993K	2B
1403/11/03	1,783	1,783	1,783	1,783	0.0	3	224K	400M
1403/11/02	1,783	1,780	1,783	1,783	0.0	9	300K	535M
1403/11/01	1,783	1,773	1,783	1,783	0.0	5	220K	391M
1403/10/30	1,730	1,730	1,730	1,783	0.0	1	4K	7M
1403/10/26	1,796	1,796	1,796	1,783	0.0	2	55K	99M
1403/10/24	1,775	1,735	1,796	1,783	0.45	62	5M	10B
1403/10/23	1,779	1,754	1,780	1,775	0.11	40	5M	9B
1403/10/22	1,771	1,771	1,796	1,773	0.45	60	3M	6B
1403/10/19	1,775	1,775	1,796	1,765	0.06	15	548K	983M
1403/10/18	1,796	1,732	1,814	1,764	0.11	36	2M	3B
1403/10/17	1,758	1,757	1,796	1,762	0.57	69	3M	5B
1403/10/16	1,796	1,750	1,796	1,752	0.46	36	2M	4B
1403/10/15	1,740	1,739	1,781	1,744	0.81	46	3M	6B
1403/10/12	1,733	1,733	1,740	1,730	0.06	24	843K	1B
1403/10/11	1,733	1,728	1,734	1,729	0.06	34	2M	4B
1403/10/10	1,731	1,731	1,745	1,728	0.0	6	249K	432M
1403/10/09	1,745	1,711	1,745	1,728	0.0	41	3M	5B
1403/10/08	1,732	1,681	1,750	1,728	(0.23)	86	7M	12B
1403/10/05	1,786	1,706	1,786	1,732	(0.12)	45	4M	8B
1403/10/04	1,740	1,731	1,781	1,734	0.17	36	3M	5B
1403/10/03	1,727	1,727	1,778	1,731	0.23	38	3M	5B
1403/10/02	1,722	1,687	1,740	1,727	0.29	50	4M	7B
1403/10/01	1,745	1,740	1,746	1,722	1.53	51	6M	11B
1403/09/28	1,682	1,662	1,732	1,696	0.83	105	8M	13B
1403/09/27	1,707	1,643	1,707	1,682	1.45	122	11M	18B
1403/09/26	1,669	1,599	1,669	1,658	2.28	195	17M	28B
1403/09/25	1,646	1,646	1,646	1,621	1.38	68	6M	10B
1403/09/24	1,612	1,612	1,612	1,599	2.11	100	9M	15B
1403/09/21	1,593	1,593	1,593	1,566	1.23	60	5M	9B
1403/09/20	1,567	1,567	1,567	1,547	1.64	83	7M	12B
1403/09/19	1,554	1,554	1,554	1,522	0.86	43	4M	6B
1403/09/18	1,508	1,508	1,552	1,509	0.13	14	904K	1B
1403/09/17	1,508	1,508	1,509	1,507	0.0	31	2M	3B
1403/09/14	1,503	1,503	1,548	1,507	0.27	22	1M	2B
1403/09/13	1,548	1,459	1,548	1,503	0.0	13	720K	1B
1403/09/12	1,539	1,537	1,539	1,503	0.54	35	2M	4B
1403/09/11	1,455	1,455	1,455	1,495	0.0	1	15K	22M
1403/09/10	1,462	1,453	1,462	1,495	0.0	3	53K	77M
1403/09/07	1,535	1,535	1,535	1,495	0.27	25	1M	2B
1403/09/06	1,535	1,535	1,535	1,491	0.0	2	145K	222M
1403/09/03	1,534	1,534	1,535	1,491	0.0	3	100K	153M
1403/08/30	1,500	1,447	1,500	1,491	0.0	17	2M	2B
1403/08/29	1,494	1,450	1,494	1,491	(0.2)	49	8M	12B
1403/08/28	1,493	1,490	1,536	1,494	0.13	17	1M	2B
1403/08/27	1,498	1,491	1,498	1,492	0.0	24	2M	3B
1403/08/26	1,500	1,492	1,500	1,492	0.0	26	1M	2B
1403/08/23	1,500	1,499	1,500	1,492	0.0	7	165K	248M
1403/08/22	1,500	1,495	1,500	1,492	0.07	12	938K	1B
1403/08/21	1,500	1,500	1,509	1,491	0.13	35	2M	3B
1403/08/20	1,532	1,500	1,532	1,489	0.07	10	681K	1B
1403/08/08	1,449	1,449	1,449	1,488	(0.33)	16	2M	2B
1403/08/07	1,468	1,468	1,468	1,493	(1.32)	69	6M	9B
1403/08/06	1,513	1,473	1,558	1,513	0.0	25	1M	2B
1403/08/05	1,488	1,488	1,579	1,513	(1.37)	100	11M	16B
1403/08/01	1,489	1,489	1,489	1,534	(0.07)	2	200K	298M
1403/07/28	1,459	1,459	1,459	1,535	0.0	2	70K	102M
1403/07/25	1,489	1,489	1,489	1,535	0.0	2	100K	149M
1403/07/23	1,489	1,489	1,489	1,535	0.0	1	34K	50M
1403/07/22	1,496	1,496	1,496	1,535	(0.45)	30	2M	3B
1403/07/21	1,497	1,497	1,497	1,542	(0.06)	8	335K	502M
1403/07/14	1,529	1,529	1,529	1,543	(0.06)	6	600K	917M
1403/07/10	1,530	1,530	1,530	1,544	(0.06)	11	700K	1B
1403/07/09	1,530	1,530	1,530	1,545	0.0	1	33K	50M
1403/07/07	1,530	1,530	1,530	1,545	0.0	8	235K	360M
1403/07/04	1,530	1,501	1,530	1,545	(0.13)	16	666K	1B
1403/07/03	1,547	1,547	1,547	1,547	0.0	3	40K	62M
1403/07/02	1,512	1,512	1,598	1,547	(0.71)	63	3M	5B
1403/07/01	1,525	1,525	1,525	1,558	(0.89)	44	4M	6B
1403/06/28	1,558	1,558	1,580	1,572	(2.12)	145	9M	14B
1403/06/27	1,558	1,558	1,558	1,606	0.0	1	100K	156M
1403/06/26	1,558	1,558	1,558	1,606	0.0	1	100K	156M
1403/06/25	1,558	1,558	1,558	1,606	0.0	1	100K	156M
1403/06/24	1,558	1,558	1,558	1,606	0.0	1	100K	156M
1403/06/21	1,527	1,527	1,527	1,606	(0.06)	2	100K	153M
1403/06/20	1,560	1,560	1,560	1,607	(0.06)	4	190K	296M
1403/06/18	1,560	1,560	1,560	1,608	0.0	3	65K	101M
1403/06/10	1,576	1,576	1,576	1,608	0.0	1	100K	158M
1403/06/06	1,576	1,576	1,576	1,608	0.0	1	32K	50M
1403/05/30	1,594	1,577	1,594	1,608	(0.06)	2	235K	371M
1403/05/23	1,594	1,594	1,594	1,609	(0.06)	20	1M	2B
1403/05/22	1,595	1,595	1,595	1,610	(0.06)	24	1M	2B
1403/05/21	1,597	1,597	1,597	1,611	(0.12)	37	1M	2B
1403/05/20	1,598	1,598	1,598	1,613	(0.06)	15	1M	2B
1403/05/16	1,598	1,598	1,598	1,614	0.0	2	84K	134M
1403/05/15	1,598	1,598	1,598	1,614	0.0	1	200K	320M
1403/05/09	1,567	1,567	1,567	1,614	(0.06)	4	132K	207M
1403/05/08	1,616	1,568	1,616	1,615	(0.06)	9	340K	537M
1403/05/06	1,617	1,569	1,617	1,616	(0.06)	7	362K	572M
1403/05/03	1,618	1,570	1,618	1,617	(0.06)	4	231K	367M
1403/05/02	1,619	1,571	1,665	1,618	(0.06)	13	505K	808M
1403/05/01	1,619	1,619	1,667	1,619	0.0	10	318K	521M
1403/04/31	1,619	1,619	1,619	1,619	0.0	1	50K	81M
1403/04/30	1,619	1,619	1,619	1,619	0.0	2	50K	81M
1403/04/27	1,620	1,619	1,620	1,619	0.0	6	146K	237M
1403/04/24	1,572	1,572	1,630	1,619	(0.06)	11	431K	691M
1403/04/23	1,572	1,572	1,572	1,620	0.0	3	104K	163M
1403/04/19	1,620	1,620	1,620	1,620	0.0	1	31K	50M
1403/04/18	1,572	1,572	1,600	1,620	0.0	6	160K	254M
1403/04/17	1,573	1,573	1,573	1,620	(0.06)	6	235K	370M
1403/04/16	1,690	1,620	1,691	1,621	(1.28)	177	28M	46B
1403/04/13	1,688	1,688	1,689	1,642	0.0	2	10K	17M
1403/04/10	1,600	1,600	1,601	1,642	(0.42)	28	2M	3B
1403/04/06	1,619	1,619	1,630	1,649	(0.18)	21	1M	2B
1403/04/04	1,620	1,620	1,620	1,652	(0.06)	5	374K	606M
1403/04/02	1,621	1,621	1,621	1,653	(0.06)	4	340K	552M
1403/03/30	1,624	1,624	1,624	1,654	(0.18)	13	1M	2B
1403/03/26	1,624	1,624	1,624	1,657	0.0	1	58K	94M
1403/03/23	1,625	1,625	1,625	1,657	(0.06)	6	205K	333M
1403/03/22	1,625	1,625	1,625	1,658	0.0	3	66K	107M
1403/03/21	1,628	1,628	1,628	1,658	(0.18)	13	1M	2B
1403/03/16	1,628	1,628	1,628	1,661	0.0	2	91K	149M
1403/03/13	1,628	1,628	1,628	1,661	0.0	4	137K	224M
1403/03/12	1,628	1,628	1,628	1,661	0.0	4	78K	127M
1403/03/09	1,635	1,632	1,635	1,661	(0.24)	33	1M	2B
1403/03/08	1,635	1,635	1,635	1,665	(0.18)	27	1M	2B
1403/03/05	1,650	1,645	1,650	1,668	(0.6)	45	4M	7B
1403/03/01	1,681	1,681	1,681	1,678	0.0	41	2M	3B
1403/02/30	1,681	1,650	1,681	1,678	(0.12)	31	2M	4B
1403/02/29	1,680	1,670	1,708	1,680	(0.24)	98	9M	15B
1403/02/26	1,680	1,679	1,680	1,684	(0.18)	91	5M	8B
1403/02/25	1,680	1,670	1,680	1,687	(0.35)	210	5M	9B
1403/02/24	1,680	1,680	1,680	1,693	0.0	1	35K	59M
1403/02/23	1,660	1,660	1,700	1,693	(0.06)	72	4M	8B
1403/02/22	1,660	1,660	1,660	1,694	0.0	2	60K	100M
1403/02/19	1,661	1,660	1,661	1,694	(0.12)	13	820K	1B
1403/02/18	1,665	1,665	1,665	1,696	0.0	3	34K	56M
1403/02/17	1,660	1,660	1,700	1,696	0.0	22	1M	2B
1403/02/16	1,660	1,660	1,665	1,696	(0.06)	9	330K	547M
1403/02/12	1,660	1,660	1,660	1,697	(0.06)	8	295K	489M
1403/02/11	1,660	1,650	1,690	1,698	(0.06)	9	392K	659M
1403/02/10	1,690	1,650	1,700	1,699	0.0	17	649K	1B
1403/02/09	1,680	1,680	1,729	1,699	0.0	8	246K	419M
1403/02/08	1,681	1,681	1,690	1,699	(0.06)	8	705K	1B
1403/02/05	1,700	1,663	1,700	1,700	0.0	50	2M	4B
1403/02/04	1,700	1,697	1,702	1,700	(0.12)	186	10M	18B
1403/02/03	1,680	1,680	1,681	1,702	0.0	4	187K	314M
1403/02/02	1,671	1,671	1,680	1,702	(0.06)	11	321K	538M
1403/02/01	1,670	1,670	1,720	1,703	0.0	47	3M	5B
1403/01/29	1,690	1,690	1,690	1,703	0.0	2	208K	352M
1403/01/25	1,655	1,654	1,658	1,703	(0.12)	12	477K	790M
1403/01/21	1,700	1,700	1,700	1,705	0.0	4	173K	294M
1403/01/20	1,671	1,670	1,671	1,705	(0.12)	16	495K	827M
1403/01/19	1,707	1,676	1,720	1,707	0.0	9	683K	1B
1403/01/18	1,720	1,669	1,720	1,707	(0.76)	55	4M	7B
1403/01/15	1,719	1,715	1,769	1,720	0.06	12	849K	1B
1403/01/14	1,719	1,719	1,720	1,719	0.0	7	277K	476M
1403/01/11	1,719	1,719	1,768	1,719	0.0	17	609K	1B
1403/01/08	1,719	1,718	1,720	1,719	0.0	18	515K	886M
1403/01/07	1,718	1,718	1,720	1,719	0.06	123	5M	9B
1403/01/06	1,718	1,700	1,720	1,718	0.0	23	826K	1B
1403/01/05	1,710	1,710	1,720	1,718	0.0	64	2M	3B
1402/12/28	1,769	1,718	1,769	1,718	0.0	41	3M	5B
1402/12/27	1,720	1,714	1,769	1,718	(0.06)	171	21M	35B
1402/12/26	1,720	1,719	1,720	1,719	0.0	20	448K	770M
1402/12/23	1,720	1,718	1,720	1,719	0.06	48	3M	6B
1402/12/22	1,720	1,717	1,720	1,718	0.06	54	3M	5B
1402/12/21	1,759	1,709	1,760	1,717	0.47	86	4M	7B
1402/12/20	1,759	1,759	1,759	1,709	0.0	1	3K	5M
1402/12/16	1,687	1,687	1,701	1,709	(1.73)	108	6M	11B
1402/12/15	1,718	1,718	1,718	1,739	(1.81)	108	7M	12B
1402/12/14	1,737	1,737	1,739	1,771	(1.06)	61	4M	7B
1402/12/13	1,790	1,790	1,790	1,790	0.0	1	28K	50M
1402/12/12	1,790	1,737	1,800	1,790	0.0	24	2M	3B
1402/12/09	1,790	1,790	1,790	1,790	0.0	19	874K	2B
1402/12/08	1,790	1,790	1,790	1,790	0.0	10	533K	954M
1402/11/25	1,937	1,886	1,941	1,890	0.27	32	1M	2B
1402/11/24	1,887	1,829	1,887	1,885	0.0	11	265K	498M
1402/11/23	1,887	1,887	1,919	1,885	0.0	3	30K	58M
1402/11/15	1,830	1,830	1,880	1,885	(0.05)	19	549K	1B
1402/11/14	1,835	1,831	1,887	1,886	(0.05)	17	430K	803M
1402/11/11	1,838	1,838	1,840	1,887	(0.32)	25	1M	2B
1402/11/10	1,843	1,842	1,843	1,893	(0.21)	14	699K	1B
1402/11/09	1,880	1,847	1,880	1,897	(0.32)	25	1M	3B
1402/11/08	1,880	1,865	1,880	1,903	(0.78)	159	4M	7B
1402/11/07	1,866	1,866	1,890	1,918	(0.21)	14	741K	1B
1402/11/04	1,868	1,867	1,870	1,922	(0.05)	12	166K	311M
1402/11/03	1,877	1,872	1,877	1,923	(0.31)	25	1M	2B
1402/11/02	1,883	1,877	1,900	1,929	(0.1)	10	352K	663M
1402/11/01	1,930	1,930	1,930	1,931	0.0	5	560K	1B
1402/10/30	1,930	1,879	1,930	1,931	(0.05)	11	382K	730M
1402/10/27	1,930	1,930	1,930	1,932	0.0	13	693K	1B
1402/10/26	1,930	1,930	1,930	1,932	0.0	23	1M	2B
1402/10/25	1,877	1,877	1,978	1,932	0.0	33	637K	1B
1402/10/24	1,930	1,927	1,931	1,932	0.0	33	1M	3B
1402/10/23	1,930	1,930	1,980	1,932	0.05	11	364K	708M
1402/10/20	1,931	1,930	1,931	1,931	0.0	3	73K	141M
1402/10/19	1,930	1,930	1,945	1,931	0.0	15	968K	2B
1402/10/18	1,878	1,878	1,936	1,931	(0.05)	16	320K	612M
1402/10/17	1,876	1,876	1,931	1,932	0.0	18	574K	1B
1402/10/16	1,988	1,932	1,988	1,932	0.05	27	596K	1B
1402/10/13	1,940	1,940	1,960	1,931	0.0	14	146K	283M
1402/10/12	1,930	1,930	1,931	1,931	(0.05)	51	3M	5B
1402/10/11	1,930	1,930	1,933	1,932	0.0	29	1M	2B
1402/10/10	1,930	1,930	1,941	1,932	0.0	29	665K	1B
1402/10/09	1,930	1,930	1,941	1,932	0.0	35	1M	3B
1402/10/06	1,980	1,930	1,989	1,932	0.0	19	387K	752M
1402/10/05	1,930	1,930	1,957	1,932	0.0	20	228K	441M
1402/10/04	1,930	1,878	1,934	1,932	(0.1)	59	3M	5B
1402/10/03	1,945	1,920	1,945	1,934	0.0	56	2M	4B
1402/10/02	1,938	1,905	1,945	1,934	0.10	97	6M	11B
1402/09/29	1,901	1,901	1,949	1,932	0.16	65	4M	7B
1402/09/28	1,940	1,900	1,951	1,929	(0.05)	60	4M	7B
1402/09/27	1,932	1,900	1,970	1,930	(0.1)	147	9M	17B
1402/09/25	1,932	1,932	1,933	1,932	(2.96)	164	12M	24B
1402/09/22	1,991	1,991	1,991	1,991	(2.97)	103	11M	23B
1402/09/21	2,052	2,052	2,052	2,052	(2.98)	136	11M	23B
1402/09/20	2,061	2,061	2,061	2,115	(0.42)	18	1M	3B
1402/09/19	2,062	2,062	2,062	2,124	(0.05)	11	215K	444M
1402/09/18	2,065	2,065	2,098	2,125	(0.14)	13	544K	1B
1402/09/15	2,129	2,068	2,129	2,128	(0.14)	16	552K	1B
1402/09/14	2,139	2,076	2,139	2,131	(0.42)	37	2M	3B
1402/09/13	2,141	2,078	2,141	2,140	(0.05)	11	561K	1B
1402/09/12	2,142	2,080	2,142	2,141	(0.05)	11	303K	643M
1402/09/11	2,128	2,086	2,128	2,142	(0.37)	25	1M	3B
1402/09/08	2,113	2,092	2,156	2,150	(0.28)	39	1M	3B
1402/09/07	2,094	2,094	2,099	2,156	(0.09)	13	342K	716M
1402/09/06	2,200	2,097	2,200	2,158	(0.14)	21	526K	1B
1402/09/05	2,187	2,187	2,187	2,161	0.0	2	48K	105M
1402/09/04	2,106	2,106	2,190	2,161	(0.28)	15	907K	2B
1402/09/01	2,121	2,120	2,121	2,167	(0.05)	9	230K	487M
1402/08/30	2,146	2,146	2,146	2,168	0.0	3	181K	388M
1402/08/29	2,225	2,225	2,225	2,168	0.0	1	26K	58M
1402/08/28	2,112	2,112	2,112	2,168	0.0	3	45K	95M
1402/08/27	2,120	2,120	2,140	2,168	(0.05)	15	129K	275M
1402/08/24	2,171	2,108	2,200	2,169	(0.09)	21	740K	2B
1402/08/23	2,222	2,149	2,222	2,171	0.0	5	95K	206M
1402/08/22	2,136	2,136	2,222	2,171	0.60	59	2M	5B
1402/08/21	2,200	2,135	2,208	2,158	0.37	35	1M	3B
1402/08/20	2,129	2,087	2,156	2,150	(0.05)	25	404K	858M
1402/08/17	2,130	2,108	2,130	2,151	0.0	6	150K	318M
1402/08/16	2,128	2,128	2,169	2,151	0.05	42	2M	5B
1402/08/15	2,132	2,090	2,150	2,150	(0.19)	31	2M	4B
1402/08/14	2,155	2,130	2,155	2,154	(0.05)	16	343K	733M
1402/08/13	2,185	2,155	2,185	2,155	0.0	5	160K	348M
1402/08/10	2,157	2,093	2,157	2,155	(0.09)	58	883K	2B
1402/08/09	2,095	2,095	2,170	2,157	(0.09)	14	660K	1B
1402/08/08	2,100	2,100	2,178	2,159	(0.23)	61	2M	4B
1402/08/07	2,102	2,102	2,102	2,164	(0.14)	9	465K	977M
1402/08/03	2,127	2,105	2,129	2,167	(0.14)	10	544K	1B
1402/08/01	2,106	2,106	2,200	2,170	0.0	35	895K	2B
1402/07/30	2,188	2,122	2,228	2,170	0.09	19	497K	1B
1402/07/29	2,167	2,167	2,220	2,168	0.05	13	478K	1B
1402/07/26	2,103	2,103	2,103	2,167	0.0	1	23K	48M
1402/07/25	2,104	2,102	2,180	2,167	0.0	35	623K	1B
1402/07/24	2,104	2,104	2,105	2,167	(0.09)	16	296K	623M
1402/07/23	2,210	2,210	2,227	2,169	0.28	19	1M	2B
1402/07/22	2,210	2,160	2,210	2,163	0.14	35	963K	2B
1402/07/19	2,180	2,086	2,207	2,160	0.47	88	2M	5B
1402/07/18	2,088	2,088	2,100	2,150	(0.09)	11	292K	610M
1402/07/17	2,089	2,089	2,091	2,152	(0.05)	8	110K	231M
1402/07/16	2,185	2,140	2,185	2,153	0.0	3	73K	157M
1402/07/15	2,100	2,095	2,159	2,153	(0.28)	19	1M	2B
1402/07/12	2,162	2,161	2,162	2,159	0.0	3	28K	61M
1402/07/10	2,150	2,150	2,205	2,159	0.56	80	2M	5B
1402/07/09	2,150	2,140	2,189	2,147	0.33	71	2M	4B
1402/07/08	2,072	2,072	2,196	2,140	0.33	71	2M	4B
1402/07/05	2,063	2,062	2,188	2,133	0.38	62	2M	4B
1402/07/04	2,054	2,054	2,174	2,125	0.38	104	2M	5B
1402/07/03	2,060	2,055	2,061	2,117	(0.05)	4	210K	432M
1402/07/01	2,058	2,058	2,100	2,118	(0.14)	15	424K	876M
1402/06/29	2,065	2,065	2,068	2,121	(0.33)	23	1M	2B
1402/06/28	2,075	2,075	2,155	2,128	(0.51)	103	2M	5B
1402/06/27	2,143	2,078	2,143	2,139	(0.14)	14	705K	1B
1402/06/20	2,098	2,098	2,156	2,142	0.05	52	615K	1B
1402/06/19	2,080	2,080	2,160	2,141	(0.14)	133	1M	3B
1402/06/18	2,095	2,082	2,095	2,144	(0.09)	9	355K	740M
1402/06/14	2,170	2,088	2,170	2,146	(0.05)	91	2M	5B
1402/06/13	2,144	2,088	2,145	2,147	(0.05)	11	205K	431M
1402/06/12	2,102	2,091	2,175	2,148	(0.32)	27	1M	2B
1402/06/11	2,200	2,093	2,220	2,155	(0.09)	63	4M	9B
1402/06/08	2,161	2,155	2,192	2,157	1.32	153	5M	10B
1402/06/07	2,074	2,074	2,175	2,129	0.05	65	2M	4B
1402/06/06	2,135	2,080	2,148	2,128	(0.75)	175	5M	11B
1402/06/05	2,065	2,063	2,173	2,144	0.89	326	16M	35B
1402/06/04	2,048	2,048	2,147	2,125	0.76	258	13M	27B
1402/06/01	2,178	2,056	2,180	2,109	(0.47)	282	16M	33B
1402/05/31	2,176	2,050	2,176	2,119	0.28	187	6M	12B
1402/05/30	2,007	2,007	2,120	2,113	2.62	189	13M	28B
1402/05/29	2,002	1,965	2,085	2,059	1.68	357	14M	30B
1402/05/28	1,940	1,922	2,033	2,025	2.58	205	13M	27B
1402/05/25	1,970	1,959	2,001	1,974	(2.23)	131	8M	16B
1402/05/24	2,076	1,980	2,076	2,019	0.10	51	2M	3B
1402/05/23	1,925	1,920	2,033	2,017	2.18	136	9M	18B
1402/05/22	1,910	1,906	2,020	1,974	0.56	90	4M	8B
1402/05/21	1,945	1,945	2,040	1,963	(2.09)	306	20M	39B
1402/05/18	2,030	1,963	2,057	2,005	0.0	121	6M	13B
1402/05/17	1,988	1,987	2,086	2,005	(2.1)	287	16M	33B
1402/05/16	2,100	2,033	2,130	2,048	(2.24)	176	9M	19B
1402/05/15	2,093	2,093	2,147	2,095	(2.87)	692	52M	110B
1402/05/08	2,051	2,051	2,051	2,157	(0.05)	4	105K	215M
1402/05/07	2,094	2,094	2,094	2,158	0.0	3	72K	151M
1402/05/04	2,094	2,094	2,094	2,158	0.0	1	44K	91M
1402/05/03	2,094	2,094	2,094	2,158	0.0	1	26K	55M
1402/05/02	2,095	2,095	2,095	2,158	(0.05)	3	119K	249M
1402/05/01	2,095	2,095	2,095	2,159	0.0	1	34K	71M
1402/04/31	2,134	2,134	2,134	2,159	(1.86)	45	6M	12B
1402/04/28	2,183	2,183	2,183	2,200	(2.22)	80	7M	14B
1402/04/27	2,190	2,190	2,190	2,250	(0.31)	13	848K	2B
1402/04/26	2,199	2,199	2,199	2,257	(0.44)	15	1M	3B
1402/04/25	2,209	2,209	2,209	2,267	(0.44)	12	1M	3B
1402/04/24	2,221	2,221	2,221	2,277	(0.52)	17	2M	3B
1402/04/21	2,232	2,232	2,232	2,289	(0.52)	26	2M	4B
1402/04/20	2,243	2,243	2,243	2,301	(0.48)	17	2M	4B
1402/04/19	2,370	2,267	2,370	2,312	(1.07)	458	39M	90B
1402/04/18	2,285	2,285	2,353	2,337	19.11	303	29M	68B
1402/04/06	4,830	4,603	4,872	4,849	2.49	513	21M	103B
1402/04/05	4,600	4,600	4,736	4,731	2.87	196	7M	35B
1402/04/04	4,815	4,542	4,815	4,599	(1.77)	256	10M	44B
1402/04/03	4,650	4,649	4,829	4,682	(2.3)	287	9M	44B
1402/03/31	4,809	4,634	4,809	4,792	2.63	390	12M	59B
1402/03/30	4,511	4,511	4,671	4,669	2.95	289	14M	67B
1402/03/29	4,281	4,281	4,540	4,535	2.88	154	6M	28B
1402/03/28	4,400	4,310	4,494	4,408	(0.59)	100	2M	11B
1402/03/27	4,423	4,324	4,520	4,434	0.09	100	2M	8B
1402/03/24	4,420	4,420	4,526	4,430	(2.77)	451	18M	79B
1402/03/23	4,660	4,536	4,660	4,556	(2.57)	136	6M	28B
1402/03/22	4,676	4,600	4,676	4,676	3.00	463	34M	159B
1402/03/02	6,910	6,910	6,910	6,810	1.49	48	2M	11B
1402/03/01	6,850	6,850	6,850	6,710	0.75	17	854K	6B
1402/02/31	6,660	6,660	6,660	6,660	2.94	93	8M	53B
1402/02/30	6,630	6,630	6,630	6,470	0.47	22	466K	3B
1402/02/27	6,450	6,450	6,450	6,440	2.71	49	3M	20B
1402/02/25	6,300	6,300	6,300	6,270	2.45	48	3M	18B
1402/02/24	6,120	6,120	6,120	6,120	2.86	74	5M	29B
1402/02/23	6,020	6,020	6,020	5,950	1.71	56	2M	12B
1402/02/20	6,010	5,670	6,010	5,850	0.17	118	2M	9B
1402/02/19	5,600	5,600	5,930	5,840	1.39	98	2M	12B
1402/02/18	5,740	5,740	5,780	5,760	(2.54)	168	8M	46B
1402/02/17	6,180	5,820	6,180	5,910	(1.5)	148	3M	16B
1402/02/16	6,130	6,130	6,130	6,000	0.67	50	716K	4B
1402/02/13	6,060	6,060	6,060	5,960	1.19	38	1M	9B
1402/02/12	5,970	5,970	5,970	5,890	1.55	58	2M	11B
1402/02/11	5,830	5,820	5,900	5,800	1.22	96	2M	9B
1402/02/10	5,960	5,640	5,960	5,730	(1.38)	299	4M	24B
1402/02/09	5,810	5,750	5,810	5,810	2.83	238	9M	54B
1402/02/06	5,750	5,750	5,750	5,650	1.07	35	1M	8B
1402/02/05	5,690	5,690	5,690	5,590	1.08	51	1M	8B
1402/02/04	5,580	5,580	5,580	5,530	2.05	49	3M	14B
1402/01/30	5,485	5,485	5,485	5,419	1.75	91	2M	13B
1402/01/29	5,413	5,413	5,413	5,326	1.33	51	2M	10B
1402/01/28	5,306	5,305	5,306	5,256	2.02	81	3M	14B
1402/01/27	5,230	5,230	5,230	5,152	1.46	84	2M	10B
1402/01/26	5,078	5,075	5,078	5,078	2.98	145	4M	21B
1402/01/22	4,780	4,776	5,069	4,931	0.18	59	1M	6B
1402/01/21	5,056	4,825	5,056	4,922	0.26	76	1M	5B
1402/01/20	4,990	4,990	5,002	4,909	1.07	72	1M	7B
1402/01/19	4,700	4,700	4,958	4,857	0.89	118	2M	10B
1402/01/16	4,860	4,850	4,860	4,814	2.01	99	3M	14B
1402/01/15	4,610	4,610	4,820	4,719	0.38	76	2M	8B
1402/01/14	4,837	4,686	4,838	4,701	0.06	29	594K	3B
1402/01/09	4,700	4,695	4,832	4,698	0.11	34	291K	1B
1402/01/08	4,550	4,550	4,743	4,693	1.91	134	5M	22B
1402/01/05	4,470	4,470	4,670	4,605	(0.04)	58	2M	8B
1401/12/28	4,718	4,521	4,718	4,607	0.50	67	2M	9B
1401/12/27	4,600	4,600	4,612	4,584	0.0	4	44K	201M
1401/12/14	4,759	4,602	4,803	4,684	0.43	79	837K	4B
1401/12/13	4,760	4,661	4,763	4,664	0.84	87	1M	6B
1401/12/10	4,550	4,474	4,749	4,625	0.30	59	929K	4B
1401/12/09	4,602	4,480	4,660	4,611	(0.09)	45	652K	3B
1401/12/08	4,600	4,600	4,700	4,615	0.20	55	747K	3B
1401/12/07	4,600	4,600	4,729	4,606	0.0	43	314K	1B
1401/12/06	4,460	4,460	4,720	4,606	0.33	60	1M	5B
1401/12/03	4,459	4,459	4,610	4,591	(0.09)	30	421K	2B
1401/12/02	4,510	4,492	4,630	4,595	(0.76)	85	1M	6B
1401/12/01	4,527	4,527	4,700	4,630	(0.77)	78	1M	6B
1401/11/30	4,791	4,601	4,792	4,666	0.28	50	599K	3B
1401/11/26	4,728	4,607	4,728	4,653	1.35	120	2M	10B
1401/11/25	4,714	4,714	4,714	4,591	0.31	34	438K	2B
1401/11/24	4,662	4,662	4,662	4,577	1.10	38	2M	8B
1401/11/23	4,642	4,641	4,642	4,527	0.44	51	642K	3B
1401/11/19	4,378	4,378	4,513	4,507	(0.13)	100	3M	13B
1401/11/18	4,382	4,382	4,518	4,513	(0.09)	54	1M	7B
1401/11/17	4,383	4,383	4,383	4,517	(0.02)	3	38K	168M
1401/11/16	4,388	4,388	4,388	4,518	(0.11)	11	174K	762M
1401/11/12	4,410	4,398	4,410	4,523	(0.22)	26	306K	1B
1401/11/11	4,420	4,418	4,554	4,533	(0.46)	62	1M	7B
1401/11/10	4,452	4,452	4,590	4,554	(0.76)	51	1M	5B
1401/11/09	4,453	4,453	4,453	4,589	(0.02)	2	43K	190M
1401/11/08	4,748	4,524	4,748	4,590	(1.57)	69	2M	11B
1401/11/05	4,746	4,536	4,746	4,663	(0.28)	77	333K	2B
1401/11/04	4,779	4,666	4,779	4,676	0.21	74	490K	2B
1401/11/03	4,550	4,521	4,710	4,666	0.13	195	5M	24B
1401/11/02	4,610	4,563	4,760	4,660	(0.94)	121	1M	6B
1401/11/01	4,612	4,610	4,735	4,704	(0.47)	118	1M	7B
1401/10/28	4,612	4,603	4,770	4,726	(0.4)	178	2M	8B
1401/10/27	4,610	4,610	4,789	4,745	(0.04)	195	2M	9B
1401/10/26	4,597	4,597	4,809	4,747	0.19	212	3M	15B
1401/10/24	4,829	4,693	4,829	4,738	(2.07)	216	2M	8B
1401/10/21	4,970	4,715	4,974	4,838	0.12	374	6M	28B
1401/10/20	4,721	4,586	4,860	4,832	2.26	330	14M	67B
1401/09/29	4,761	4,572	4,770	4,725	0.25	291	8M	39B
1401/09/28	4,770	4,555	4,780	4,713	1.55	320	9M	43B
1401/09/27	4,567	4,525	4,712	4,641	(0.49)	391	8M	36B
1401/09/26	4,572	4,572	4,720	4,664	(0.93)	129	2M	9B
1401/09/23	4,789	4,514	4,790	4,708	1.20	230	4M	18B
1401/09/22	4,700	4,490	4,700	4,652	1.93	169	2M	9B
1401/09/21	4,582	4,568	4,582	4,564	2.58	74	2M	9B
1401/09/08	4,398	4,265	4,488	4,449	2.09	228	3M	13B
1401/09/07	4,275	4,257	4,495	4,358	(0.68)	189	2M	10B
1401/09/06	4,295	4,275	4,408	4,388	(0.27)	70	433K	2B
1401/09/05	4,320	4,320	4,477	4,400	0.25	125	2M	9B
1401/09/02	4,275	4,275	4,414	4,389	2.40	186	3M	13B
1401/09/01	4,289	4,081	4,312	4,286	2.36	231	5M	20B
1401/08/30	3,975	3,975	4,189	4,187	2.95	194	3M	15B
1401/08/29	3,917	3,917	4,157	4,067	0.72	185	4M	17B
1401/08/28	3,995	3,989	4,040	4,038	(1.8)	105	2M	6B
1401/08/25	4,000	4,000	4,230	4,112	(0.07)	42	236K	963M
1401/08/24	4,210	4,103	4,210	4,115	0.64	137	969K	4B
1401/08/23	4,113	4,113	4,113	4,089	2.38	86	2M	8B
1401/08/22	3,900	3,848	4,074	3,994	0.96	179	2M	9B
1401/08/21	3,999	3,915	4,036	3,956	(0.03)	41	361K	1B
1401/08/18	4,009	3,865	4,044	3,957	(0.68)	154	4M	15B
1401/08/17	4,050	3,923	4,050	3,984	(1.48)	166	2M	6B
1401/08/16	3,980	3,950	4,107	4,044	1.40	183	2M	8B
1401/08/15	3,901	3,901	4,040	3,988	0.05	169	2M	7B
1401/08/14	3,920	3,910	4,052	3,986	1.27	129	2M	7B
1401/08/11	4,064	3,898	4,100	3,936	(2.04)	264	4M	15B
1401/08/10	4,059	3,839	4,064	4,018	1.82	264	3M	13B
1401/08/09	3,963	3,901	4,039	3,946	0.54	124	2M	6B
1401/08/08	3,817	3,817	3,979	3,925	(0.1)	81	792K	3B
1401/08/07	3,867	3,867	4,050	3,929	(1.43)	149	1M	6B
1401/08/04	4,100	3,935	4,100	3,986	(1.73)	93	2M	6B
1401/08/03	3,998	3,855	4,092	4,056	2.09	378	6M	25B
1401/08/02	3,990	3,915	4,027	3,973	1.61	154	2M	7B
1401/08/01	3,937	3,824	3,937	3,910	2.28	202	2M	9B
1401/07/30	3,916	3,916	3,916	3,823	0.55	38	480K	2B
1401/07/27	3,851	3,747	3,853	3,802	1.63	100	2M	6B
1401/07/26	3,796	3,796	3,796	3,741	1.49	65	1M	5B
1401/07/25	3,780	3,780	3,780	3,686	0.44	37	400K	2B
1401/07/24	3,769	3,668	3,769	3,670	0.05	53	259K	958M
1401/07/23	3,551	3,550	3,768	3,668	0.25	93	979K	4B
1401/07/20	3,578	3,578	3,750	3,659	0.08	109	1M	5B
1401/07/19	3,690	3,661	3,695	3,656	1.90	115	2M	7B
1401/07/18	3,499	3,499	3,715	3,588	(0.53)	291	5M	17B
1401/07/17	3,571	3,571	3,676	3,607	(2.01)	57	2M	7B
1401/07/11	3,591	3,591	3,659	3,681	(0.57)	74	511K	2B
1401/07/10	3,621	3,621	3,621	3,702	(0.8)	35	731K	3B
1401/07/09	3,660	3,646	3,660	3,732	(0.69)	67	637K	2B
1401/07/06	3,890	3,692	3,890	3,758	(1.26)	183	2M	7B
1401/07/04	3,791	3,791	3,908	3,806	(2.61)	225	6M	22B
1401/07/02	3,827	3,823	3,830	3,908	(0.84)	65	704K	3B
1401/06/30	3,947	3,860	3,947	3,941	2.82	379	6M	22B
1401/06/29	3,840	3,765	3,847	3,833	2.62	162	2M	9B
1401/06/28	3,682	3,663	3,874	3,735	(1.09)	276	4M	16B
1401/06/27	3,845	3,775	3,845	3,776	(2.96)	215	4M	15B
1401/06/23	3,899	3,820	3,988	3,891	0.36	156	3M	12B
1401/06/22	3,894	3,842	3,988	3,877	(2.1)	295	3M	11B
1401/06/21	4,000	3,883	4,058	3,960	(0.6)	178	1M	6B
1401/06/20	3,839	3,838	4,045	3,984	0.71	272	3M	14B
1401/06/19	3,951	3,944	4,129	3,956	(2.68)	259	4M	15B
1401/06/16	4,180	4,052	4,180	4,065	(2.68)	394	5M	21B
1401/06/15	4,120	4,010	4,236	4,177	1.56	445	6M	24B
1401/06/14	4,030	4,001	4,116	4,113	2.90	216	3M	14B
1401/06/13	3,865	3,864	4,044	3,997	1.78	239	2M	8B
1401/06/12	3,872	3,870	4,020	3,927	(1.46)	370	3M	13B
1401/06/09	4,002	3,977	4,042	3,985	(2.8)	640	8M	32B
1401/06/08	4,135	3,939	4,135	4,100	2.12	1,158	18M	75B
1401/06/07	4,015	4,015	4,015	4,015	2.98	121	5M	21B
1401/06/06	3,768	3,760	3,978	3,899	0.93	1,032	15M	59B
1401/06/05	4,024	3,809	4,024	3,863	(1.6)	520	7M	28B
1401/05/29	3,813	3,813	3,944	3,926	2.51	667	9M	37B
1401/05/26	3,864	3,780	3,964	3,830	(1.54)	1,138	14M	52B
1401/05/25	3,865	3,865	3,980	3,890	(2.36)	2,315	30M	117B
1401/05/24	3,984	3,984	3,984	3,984	(2.99)	14	286K	1B
1401/05/23	4,107	4,107	4,107	4,107	(2.98)	8	59K	242M
1401/05/22	4,233	4,233	4,233	4,233	(2.98)	10	118K	500M
1401/05/19	4,363	4,363	4,363	4,363	(2.98)	4	13K	59M
1401/05/18	4,364	4,364	4,364	4,497	(0.02)	4	19K	81M
1401/05/15	4,378	4,378	4,378	4,498	(0.33)	13	249K	1B
1401/05/12	4,379	4,379	4,379	4,513	(0.02)	8	13K	57M
1401/05/10	4,294	4,294	4,294	4,514	(0.11)	9	53K	228M
1401/05/09	4,384	4,384	4,384	4,519	0.0	1	1K	6M
1401/05/08	4,384	4,384	4,384	4,519	0.0	5	8K	36M
1401/05/05	4,402	4,402	4,402	4,519	(0.42)	14	311K	1B
1401/05/04	4,403	4,403	4,403	4,538	(0.02)	5	8K	37M
1401/05/03	4,410	4,410	4,410	4,539	(0.15)	8	105K	463M
1401/05/02	4,361	4,361	4,361	4,546	(0.96)	54	423K	2B
1401/05/01	4,455	4,455	4,455	4,590	(0.04)	9	30K	134M
1401/04/29	4,457	4,457	4,457	4,592	(0.04)	7	30K	134M
1401/04/28	4,460	4,460	4,460	4,594	(0.07)	5	52K	231M
1401/04/26	4,465	4,465	4,465	4,597	(0.13)	9	89K	398M
1401/04/25	4,483	4,483	4,483	4,603	(0.39)	14	278K	1B
1401/04/22	4,522	4,522	4,522	4,621	(0.86)	25	608K	3B
1401/04/21	4,539	4,539	4,539	4,661	(0.38)	20	280K	1B
1401/04/20	4,566	4,566	4,566	4,679	(0.59)	44	429K	2B
1401/04/18	4,572	4,572	4,572	4,707	(0.13)	12	90K	413M
1401/04/15	4,633	4,633	4,635	4,713	(1.32)	95	912K	4B
1401/04/14	4,800	4,662	4,800	4,776	2.47	1,302	11M	53B
1401/04/13	4,573	4,573	4,920	4,661	(3.16)	2,718	28M	132B
1401/04/12	4,670	4,670	4,670	4,813	(0.02)	6	14K	65M
1401/04/11	4,673	4,673	4,673	4,814	(0.06)	13	41K	191M
1401/04/08	4,675	4,675	4,675	4,817	(0.04)	6	29K	136M
1401/04/07	4,676	4,676	4,676	4,819	(0.02)	4	15K	71M
1401/04/06	4,701	4,701	4,701	4,820	(0.54)	21	362K	2B
1401/04/05	4,745	4,745	4,745	4,846	(0.92)	68	624K	3B
1401/04/04	4,753	4,753	4,753	4,891	(0.18)	21	126K	600M
1401/04/01	4,770	4,770	4,770	4,900	(0.2)	26	126K	601M
1401/03/31	4,820	4,820	4,820	4,910	(1.01)	95	746K	4B
1401/03/30	4,950	4,950	5,030	4,960	(2.75)	852	9M	47B
1401/03/29	4,980	4,980	4,980	5,100	(0.58)	57	422K	2B
1401/03/28	5,060	5,060	5,060	5,130	(1.54)	97	962K	5B
1401/03/25	5,140	5,140	5,140	5,210	(1.51)	121	928K	5B
1401/03/24	5,280	5,280	5,390	5,290	(2.76)	1,051	12M	62B
1401/03/23	5,300	5,300	5,300	5,440	(0.37)	35	214K	1B
1401/03/22	5,300	5,300	5,300	5,460	0.0	17	26K	136M
1401/03/21	5,300	5,300	5,300	5,460	0.0	15	52K	273M
1401/03/18	5,310	5,310	5,310	5,460	(0.18)	17	152K	808M
1401/03/17	5,320	5,320	5,320	5,470	(0.18)	21	140K	746M
1401/03/16	5,360	5,360	5,360	5,480	(0.72)	113	455K	2B
1401/03/11	5,690	5,370	5,690	5,520	(0.18)	4,783	19M	104B
1401/03/10	5,530	5,400	5,530	5,530	2.98	3,020	13M	72B
1401/03/09	5,420	5,120	5,420	5,370	1.90	4,944	21M	115B
1401/03/08	5,340	5,340	5,340	5,270	1.54	227	991K	5B
1401/03/07	5,220	5,000	5,220	5,190	2.37	2,269	10M	54B
1401/03/04	5,190	5,190	5,190	5,070	0.62	123	450K	2B
1401/03/03	5,039	5,039	5,039	5,039	2.98	689	3M	16B
1401/03/02	4,905	4,621	4,905	4,893	2.73	1,964	9M	44B
1401/03/01	4,811	4,811	4,811	4,763	1.97	334	1M	7B
1401/02/31	4,671	4,671	4,671	4,671	3.00	628	3M	13B
1401/02/28	4,530	4,530	4,555	4,535	2.53	514	2M	9B
1401/02/27	4,400	4,186	4,432	4,423	2.79	1,954	8M	37B
1401/02/26	4,268	4,268	4,500	4,303	(2.2)	1,591	6M	27B
1401/02/25	4,628	4,375	4,628	4,400	(2.44)	555	2M	9B
1401/02/24	4,563	4,380	4,563	4,510	1.78	793	3M	15B
1401/02/21	4,388	4,283	4,547	4,431	0.36	1,784	7M	32B
1401/02/20	4,524	4,265	4,524	4,415	0.48	746	3M	14B
1401/02/19	4,333	4,333	4,400	4,394	2.86	834	3M	15B
1401/02/18	4,229	4,150	4,285	4,272	2.67	1,100	4M	18B
1401/02/17	4,302	4,132	4,302	4,161	(2.3)	917	4M	15B
1401/02/12	4,275	4,030	4,275	4,259	2.60	1,568	7M	29B
1401/02/11	4,151	4,151	4,151	4,151	2.98	778	4M	16B
1401/02/10	4,159	3,936	4,178	4,031	(0.64)	2,005	9M	38B
1401/02/07	4,114	3,910	4,114	4,057	1.55	518	2M	9B
1401/02/06	4,014	4,012	4,014	3,995	2.49	522	2M	9B
1401/02/05	3,890	3,890	3,931	3,898	2.12	444	2M	8B
1401/02/04	3,752	3,660	3,852	3,817	2.06	590	3M	10B
1401/01/31	3,678	3,678	3,872	3,740	(1.35)	628	3M	10B
1401/01/30	3,800	3,773	3,890	3,791	(2.52)	528	2M	9B
1401/01/29	4,024	3,799	4,024	3,889	(0.69)	781	3M	13B
1401/01/28	4,026	3,827	4,026	3,916	0.18	236	931K	4B
1401/01/27	3,923	3,725	3,925	3,909	2.54	605	2M	10B
1401/01/24	3,800	3,633	3,857	3,812	1.79	504	2M	9B
1401/01/23	3,810	3,642	3,840	3,745	0.40	223	820K	3B
1401/01/22	3,766	3,578	3,798	3,730	1.14	497	2M	8B
1401/01/21	3,767	3,592	3,767	3,688	0.82	329	1M	5B
1401/01/20	3,557	3,539	3,757	3,658	0.27	741	3M	12B
1401/01/17	3,729	3,540	3,729	3,648	0.66	555	3M	10B
1401/01/16	3,470	3,470	3,684	3,624	1.31	447	2M	7B
1401/01/15	3,500	3,488	3,500	3,577	(0.5)	124	457K	2B
1401/01/14	3,527	3,527	3,720	3,595	(1.13)	472	2M	7B
1401/01/10	3,746	3,528	3,746	3,636	(0.03)	213	763K	3B
1401/01/09	3,610	3,610	3,717	3,637	0.78	234	902K	3B
1401/01/08	0	0	0	3,609	0.0	484	2M	8B
1401/01/07	3,671	3,459	3,671	3,609	1.23	484	2M	8B
1401/01/06	3,651	3,600	3,651	3,565	2.50	368	2M	6B
1400/12/28	3,546	3,530	3,546	3,478	1.02	204	1M	4B
1400/12/25	3,449	3,394	3,449	3,443	2.81	629	3M	10B
1400/12/24	3,394	3,394	3,394	3,349	1.61	352	2M	6B
1400/12/23	3,396	3,396	3,396	3,296	1.89	241	1M	4B
1400/12/22	3,281	3,281	3,281	3,235	1.54	339	2M	5B
1400/12/21	3,245	3,245	3,245	3,186	1.11	256	1M	4B
1400/12/18	2,997	2,997	3,181	3,151	2.01	643	3M	10B
1400/12/17	3,080	2,998	3,080	3,089	(0.03)	12	27K	81M
1400/12/08	3,123	3,123	3,270	3,190	(0.9)	247	1M	4B
1400/12/07	3,153	3,135	3,199	3,219	(0.37)	79	402K	1B
1400/12/04	3,250	3,153	3,280	3,231	(0.58)	128	639K	2B
1400/12/03	3,160	3,160	3,339	3,250	(0.21)	95	380K	1B
1400/12/02	3,201	3,201	3,300	3,257	(1.3)	268	2M	5B
1400/12/01	3,210	3,210	3,310	3,300	(0.27)	162	796K	3B
1400/11/30	3,266	3,254	3,266	3,309	(1.34)	281	1M	5B
1400/11/27	3,300	3,266	3,310	3,354	(0.36)	84	420K	1B
1400/11/25	3,276	3,276	3,320	3,366	(0.33)	77	334K	1B
1400/11/24	3,302	3,291	3,374	3,377	(0.44)	85	476K	2B
1400/11/23	3,400	3,260	3,400	3,392	2.48	765	4M	14B
1400/11/20	3,320	3,216	3,358	3,310	(0.15)	137	516K	2B
1400/11/19	3,330	3,169	3,363	3,315	1.50	1,425	7M	24B
1400/11/18	3,189	3,189	3,290	3,266	(0.64)	198	856K	3B
1400/11/17	3,275	3,208	3,372	3,287	(0.6)	167	804K	3B
1400/11/16	3,372	3,274	3,372	3,307	1.01	337	2M	6B
1400/11/13	3,404	3,207	3,404	3,274	(0.97)	465	2M	6B
1400/11/12	3,325	3,229	3,325	3,306	2.38	1,157	6M	20B
1400/11/11	3,230	3,150	3,230	3,229	4.94	838	5M	17B
1400/11/10	3,109	3,109	3,109	3,077	1.92	439	2M	7B
1400/11/09	3,071	3,071	3,071	3,019	1.24	275	1M	4B
1400/11/06	2,982	2,982	2,982	2,982	2.97	745	4M	11B
1400/11/05	2,939	2,769	2,939	2,896	1.47	860	4M	12B
1400/11/04	2,800	2,800	2,855	2,854	2.96	996	5M	15B
1400/11/03	2,798	2,761	2,835	2,772	0.47	289	1M	4B
1400/11/02	2,745	2,745	2,820	2,759	0.51	234	1M	3B
1400/10/29	2,790	2,668	2,829	2,745	(0.18)	238	1M	3B
1400/10/28	2,830	2,679	2,830	2,750	(0.4)	158	677K	2B
1400/10/27	2,647	2,647	2,809	2,761	1.21	1,160	6M	16B
1400/10/26	2,647	2,647	2,647	2,728	0.0	2	6K	16M
1400/10/25	2,663	2,660	2,670	2,728	(0.51)	109	673K	2B
1400/10/22	2,682	2,681	2,717	2,742	(0.76)	198	955K	3B
1400/10/21	2,800	2,684	2,849	2,763	(0.14)	226	1M	3B
1400/10/20	2,840	2,686	2,841	2,767	(0.07)	219	917K	3B
1400/10/19	2,677	2,677	2,841	2,769	0.36	241	1M	3B
1400/10/18	2,827	2,740	2,827	2,759	0.51	160	789K	2B
1400/10/15	2,795	2,650	2,801	2,745	0.92	321	1M	4B
1400/10/14	2,757	2,677	2,757	2,720	1.61	434	2M	6B
1400/10/13	2,734	2,655	2,734	2,677	0.83	193	1M	3B
1400/10/12	2,545	2,545	2,701	2,655	1.22	492	2M	7B
1400/10/11	2,550	2,550	2,551	2,623	(0.19)	44	232K	593M
1400/10/08	2,620	2,580	2,620	2,628	(1.17)	287	1M	4B
1400/10/07	2,589	2,589	2,664	2,659	(0.37)	167	655K	2B
1400/10/06	2,698	2,611	2,717	2,669	(0.82)	398	2M	5B
1400/10/05	2,670	2,635	2,684	2,691	(0.92)	259	1M	3B
1400/10/04	2,653	2,652	2,800	2,716	(0.62)	351	2M	4B
1400/10/01	2,716	2,716	2,800	2,733	(2.39)	645	3M	8B
1400/09/30	2,762	2,762	2,890	2,800	(1.65)	434	2M	6B
1400/09/29	2,839	2,838	2,910	2,847	(2.67)	770	7M	20B
1400/09/28	2,855	2,854	2,930	2,925	(0.58)	220	1M	3B
1400/09/27	2,885	2,810	2,976	2,942	1.76	811	6M	18B
1400/09/24	2,860	2,860	2,948	2,891	(1.93)	465	2M	7B
1400/09/23	3,000	2,948	3,000	2,948	(2.99)	1,127	6M	17B
1400/09/22	3,000	2,997	3,078	3,039	(1.62)	333	2M	5B
1400/09/21	3,017	3,017	3,079	3,089	(0.68)	144	744K	2B
1400/09/20	3,230	3,049	3,230	3,110	(1.05)	272	1M	4B
1400/09/17	3,156	3,090	3,190	3,143	(0.06)	198	941K	3B
1400/09/16	3,240	3,058	3,246	3,145	(0.22)	645	3M	10B
1400/09/15	3,190	3,150	3,197	3,152	1.55	409	2M	6B
1400/09/14	3,190	3,012	3,190	3,104	0.03	1,263	8M	24B
1400/09/13	3,158	3,062	3,158	3,103	(1.68)	417	2M	6B
1400/09/10	3,259	3,131	3,270	3,156	(2.2)	512	2M	7B
1400/09/09	3,210	3,200	3,347	3,227	(2.15)	698	3M	11B
1400/09/08	3,261	3,254	3,393	3,298	(1.67)	462	2M	7B
1400/09/07	3,300	3,297	3,436	3,354	(1.29)	349	2M	5B
1400/09/06	3,349	3,333	3,477	3,398	(1.11)	264	1M	4B
1400/09/03	3,540	3,300	3,585	3,436	(0.15)	681	3M	11B
1400/09/02	3,420	3,360	3,458	3,441	2.47	604	3M	9B
1400/09/01	3,377	3,351	3,379	3,358	2.35	509	2M	8B
1400/08/30	3,275	3,125	3,302	3,281	2.34	633	3M	10B
1400/08/29	3,330	3,198	3,330	3,206	(2.73)	925	4M	13B
1400/08/26	3,359	3,294	3,359	3,296	(2.92)	2,433	11M	37B
1400/08/25	3,366	3,359	3,490	3,395	(1.94)	1,427	6M	21B
1400/08/24	3,555	3,452	3,628	3,462	(2.7)	2,725	12M	42B
1400/08/23	3,551	3,521	3,661	3,558	(1.96)	2,245	10M	35B
1400/08/22	3,628	3,628	3,675	3,629	(2.97)	1,485	7M	25B
1400/08/19	3,880	3,659	3,885	3,740	(0.85)	4,019	17M	65B
1400/08/18	3,507	3,470	3,824	3,772	3.57	4,400	20M	75B
1400/08/17	3,642	3,641	3,753	3,642	(2.96)	1,262	6M	22B
1400/08/16	3,853	3,743	3,900	3,753	(2.72)	2,226	10M	37B
1400/08/15	3,853	3,853	3,916	3,858	(2.87)	10,915	49M	189B
1400/08/12	3,972	3,972	4,025	3,972	(5.0)	2,980	14M	54B
1400/08/11	4,112	4,112	4,112	4,181	(1.37)	228	1M	4B
1400/08/10	4,234	4,234	4,300	4,239	(2.86)	1,720	8M	33B
1400/08/09	4,329	4,275	4,528	4,364	(0.98)	1,432	6M	28B
1400/08/08	4,559	4,125	4,559	4,407	1.50	8,805	41M	179B
1400/08/05	4,445	4,445	4,445	4,342	0.60	124	488K	2B
1400/08/04	4,413	4,413	4,413	4,316	0.72	142	596K	3B
1400/08/03	4,362	4,362	4,362	4,285	1.18	218	962K	4B
1400/08/01	4,235	4,235	4,235	4,235	2.99	425	3M	12B
1400/07/14	4,174	4,174	4,174	4,112	1.46	286	1M	5B
1400/07/12	4,062	3,922	4,062	4,053	2.76	1,632	8M	34B
1400/07/11	3,880	3,840	3,991	3,944	1.78	3,957	19M	77B
1400/06/28	3,875	3,875	3,875	3,875	2.98	1,578	10M	39B
1400/06/27	3,763	3,762	3,763	3,763	2.98	2,454	14M	54B
1400/06/24	3,600	3,570	3,657	3,654	2.90	3,002	14M	53B
1400/06/23	3,646	3,434	3,646	3,551	0.31	8,335	41M	147B
1400/06/22	3,540	3,540	3,540	3,540	3.00	2,858	14M	50B
1400/06/21	3,440	3,337	3,543	3,437	71.59	4,260	41M	142B
1400/06/16	2,102	2,102	2,102	2,003	0.05	3	30K	63M
1400/06/15	2,061	2,061	2,061	2,002	0.05	4	45K	93M
1400/06/03	2,061	2,061	2,061	2,001	0.0	1	5K	10M
1400/04/09	2,101	2,101	2,101	2,001	0.0	1	4K	8M
1400/03/24	2,021	2,021	2,021	2,001	0.0	1	1K	2M
1400/03/17	2,018	2,018	2,018	2,001	0.10	1	100K	202M
1400/03/10	2,013	2,013	2,013	1,999	0.25	4	304K	612M
1400/02/13	5,555	5,555	5,555	5,500	0.0	1	8K	44M
1399/12/25	5,500	5,500	5,500	5,500	450.00	32	4M	25B