Name: توسعه و عمران امید
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه و عمران امید
ثامید(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	1,987	1,887	2,001	1,893	(2.67)	1,015	84M	159B
1405/06/25	1,963	1,910	1,999	1,945	(0.26)	1,626	77M	150B
1405/06/24	1,928	1,901	1,952	1,950	2.85	1,411	74M	144B
1405/06/23	1,888	1,850	1,927	1,896	0.90	1,428	80M	152B
1405/06/22	1,869	1,840	1,904	1,879	1.62	1,577	75M	140B
1405/06/21	1,821	1,816	1,861	1,849	2.32	1,841	84M	155B
1405/06/18	1,794	1,794	1,849	1,807	(2.27)	1,957	58M	104B
1405/06/17	1,876	1,829	1,876	1,849	0.98	1,707	79M	146B
1405/06/16	1,800	1,783	1,832	1,831	2.92	1,589	163M	299B
1405/06/15	1,758	1,721	1,798	1,779	1.19	1,383	38M	68B
1405/06/14	1,755	1,710	1,806	1,758	0.17	1,375	44M	77B
1405/06/11	1,752	1,752	1,806	1,755	(2.82)	1,658	93M	164B
1405/06/10	1,810	1,732	1,836	1,806	1.29	1,803	151M	272B
1405/06/09	1,752	1,752	1,823	1,783	(0.78)	3,238	71M	127B
1405/06/08	1,800	1,765	1,800	1,797	2.80	1,986	125M	224B
1405/06/07	1,800	1,765	1,800	1,797	2.80	1,986	125M	224B
1405/06/04	1,730	1,711	1,749	1,748	2.88	1,341	62M	109B
1405/06/03	1,699	1,674	1,699	1,699	2.97	1,013	80M	137B
1405/06/02	1,660	1,628	1,670	1,650	0.24	987	34M	56B
1405/06/01	1,680	1,627	1,716	1,646	(1.85)	1,836	107M	176B
1405/05/31	1,683	1,650	1,687	1,677	1.82	1,185	36M	60B
1405/05/28	1,615	1,601	1,670	1,647	0.86	1,530	73M	120B
1405/05/27	1,679	1,600	1,685	1,633	(0.61)	1,692	97M	158B
1405/05/26	1,643	1,643	1,643	1,643	2.94	591	44M	73B
1405/05/25	1,598	1,571	1,622	1,596	1.14	1,232	119M	191B
1405/05/24	1,588	1,570	1,619	1,578	(2.47)	1,047	36M	57B
1405/05/21	1,610	1,599	1,650	1,618	0.62	1,226	94M	152B
1405/05/20	1,610	1,599	1,650	1,618	0.62	1,226	94M	152B
1405/05/19	1,564	1,563	1,623	1,608	0.82	1,101	53M	85B
1405/05/18	1,650	1,584	1,650	1,595	(2.27)	1,741	179M	286B
1405/05/17	1,632	1,632	1,632	1,632	2.97	821	105M	172B
1405/05/14	1,585	1,585	1,585	1,585	2.99	573	35M	56B
1405/05/13	1,539	1,520	1,539	1,539	2.94	649	76M	117B
1405/05/12	1,539	1,520	1,539	1,539	2.94	649	76M	117B
1405/05/11	1,501	1,457	1,540	1,495	(0.4)	1,365	90M	135B
1405/05/10	1,535	1,491	1,573	1,501	(2.34)	461	39M	58B
1405/05/07	1,505	1,505	1,583	1,537	(0.9)	1,398	140M	215B
1405/05/06	1,541	1,509	1,553	1,551	2.85	760	71M	109B
1405/05/05	1,518	1,480	1,518	1,508	2.31	1,132	105M	158B
1405/05/04	1,474	1,474	1,474	1,474	2.93	392	18M	27B
1405/05/03	1,449	1,385	1,456	1,432	1.27	877	43M	61B
1405/04/31	1,417	1,361	1,417	1,414	2.76	945	105M	148B
1405/04/30	1,376	1,376	1,376	1,376	2.99	370	32M	44B
1405/04/29	1,336	1,334	1,336	1,336	2.93	374	25M	33B
1405/04/28	1,255	1,255	1,325	1,298	0.85	715	25M	33B
1405/04/27	1,287	1,287	1,310	1,287	(2.94)	594	50M	65B
1405/04/24	1,372	1,308	1,372	1,326	(1.63)	643	47M	63B
1405/04/23	1,360	1,342	1,374	1,348	(2.53)	1,057	66M	89B
1405/04/22	1,381	1,381	1,435	1,383	(2.81)	757	68M	94B
1405/04/21	1,423	1,423	1,423	1,423	(2.93)	142	20M	28B
1405/04/20	1,466	1,465	1,478	1,466	(2.91)	652	84M	124B
1405/04/17	1,509	1,508	1,545	1,510	(2.83)	1,064	102M	154B
1405/04/16	1,555	1,530	1,555	1,554	2.91	1,566	173M	269B
1405/04/15	1,511	1,470	1,514	1,510	2.72	1,679	175M	264B
1405/04/14	1,511	1,470	1,514	1,510	2.72	1,679	175M	264B
1405/04/13	1,511	1,470	1,514	1,510	2.72	1,679	175M	264B
1405/04/10	1,511	1,470	1,514	1,510	2.72	1,679	175M	264B
1405/04/09	1,470	1,460	1,470	1,470	2.94	1,342	195M	287B
1405/04/08	1,380	1,372	1,448	1,428	1.56	1,101	43M	62B
1405/04/07	1,440	1,406	1,440	1,406	(2.97)	590	42M	60B
1405/04/06	1,445	1,422	1,470	1,449	0.49	794	28M	41B
1405/04/03	1,430	1,380	1,457	1,442	1.91	1,306	46M	66B
1405/04/01	1,414	1,412	1,451	1,415	(2.75)	901	53M	75B
1405/03/31	1,492	1,448	1,492	1,455	(2.48)	1,920	57M	82B
1405/03/30	1,559	1,477	1,559	1,492	(1.97)	943	51M	76B
1405/03/27	1,520	1,520	1,539	1,522	(2.87)	2,489	173M	263B
1405/03/26	1,640	1,551	1,640	1,567	(1.94)	2,181	132M	206B
1405/03/25	1,598	1,598	1,598	1,598	2.96	1,132	77M	123B
1405/03/24	1,552	1,538	1,552	1,552	2.99	1,072	72M	112B
1405/03/23	1,507	1,503	1,507	1,507	2.94	1,140	96M	145B
1405/03/20	1,482	1,417	1,488	1,464	0.48	1,484	74M	109B
1405/03/19	1,434	1,434	1,458	1,457	2.90	797	32M	47B
1405/03/18	1,416	1,416	1,416	1,416	(2.95)	119	9M	12B
1405/03/17	1,458	1,432	1,459	1,459	2.96	783	32M	47B
1405/03/16	1,414	1,402	1,477	1,417	(1.94)	1,266	58M	82B
1405/03/13	1,472	1,443	1,487	1,445	(2.82)	1,059	50M	72B
1405/03/12	1,512	1,469	1,534	1,487	(1.78)	1,806	82M	122B
1405/03/11	1,540	1,462	1,540	1,520	1.60	2,264	156M	238B
1405/03/10	1,496	1,496	1,496	1,496	2.96	465	18M	27B
1405/03/09	1,453	1,453	1,453	1,453	2.98	505	20M	29B
1405/03/06	1,359	1,359	1,440	1,411	0.71	1,498	79M	111B
1405/03/05	1,359	1,359	1,440	1,411	0.71	1,498	79M	111B
1405/03/04	1,423	1,384	1,423	1,401	1.37	2,234	123M	173B
1405/03/03	1,382	1,382	1,382	1,382	2.98	383	5M	6B
1405/03/02	1,344	1,329	1,344	1,342	2.84	1,112	51M	68B
1405/02/30	1,300	1,290	1,339	1,305	16.52	2,653	316M	413B
1404/12/09	1,252	1,242	1,312	1,260	(1.56)	200	7M	9B
1404/12/06	1,324	1,260	1,324	1,280	(1.39)	891	38M	48B
1404/12/05	1,290	1,288	1,299	1,298	2.85	523	31M	40B
1404/12/04	1,268	1,243	1,272	1,262	2.19	748	26M	32B
1404/12/03	1,196	1,196	1,242	1,235	2.40	931	18M	23B
1404/12/02	1,197	1,197	1,268	1,206	(2.19)	628	12M	15B
1404/11/20	1,860	1,843	1,920	1,849	(2.68)	816	21M	39B
1404/11/19	1,960	1,859	1,960	1,900	(0.73)	757	17M	32B
1404/11/18	1,914	1,876	1,914	1,914	2.96	971	35M	67B
1404/11/14	1,820	1,819	1,860	1,859	2.93	574	35M	65B
1404/11/13	1,762	1,762	1,811	1,806	2.67	776	10M	19B
1404/11/12	1,706	1,706	1,767	1,759	2.51	933	14M	25B
1404/11/11	1,730	1,705	1,809	1,716	(2.33)	794	17M	30B
1404/11/08	1,754	1,754	1,801	1,757	(2.82)	1,338	31M	54B
1404/11/07	1,808	1,808	1,808	1,808	(2.95)	104	8M	15B
1404/11/06	1,863	1,863	1,863	1,863	(2.97)	96	8M	15B
1404/11/05	1,920	1,920	1,921	1,920	(2.98)	250	11M	21B
1404/11/04	2,056	1,975	2,056	1,979	(2.8)	487	19M	37B
1404/11/01	1,962	1,962	2,048	2,036	2.36	804	12M	24B
1404/10/30	1,920	1,920	2,022	1,989	1.27	817	10M	20B
1404/10/29	1,965	1,921	1,968	1,964	2.77	1,094	18M	36B
1404/10/28	1,855	1,855	1,955	1,911	0.53	961	10M	20B
1404/10/24	1,887	1,887	1,935	1,901	(2.26)	1,305	87M	165B
1404/10/23	1,960	1,910	1,999	1,945	(1.02)	792	5M	9B
1404/10/22	1,955	1,936	1,994	1,965	1.45	504	4M	8B
1404/10/21	1,914	1,908	1,985	1,937	(1.48)	755	15M	29B
1404/10/20	1,966	1,966	1,989	1,966	(2.96)	424	30M	60B
1404/10/17	2,129	2,022	2,129	2,026	(2.78)	1,169	32M	64B
1404/10/16	2,045	2,045	2,086	2,084	2.86	1,131	37M	78B
1404/10/15	2,000	2,000	2,027	2,026	2.95	1,064	23M	46B
1404/10/14	2,049	1,955	2,049	1,968	(2.33)	981	19M	37B
1404/10/10	1,964	1,964	2,076	2,015	(0.44)	1,852	68M	138B
1404/10/09	2,074	2,024	2,074	2,024	(2.97)	410	20M	41B
1404/10/08	2,110	2,081	2,168	2,086	(2.75)	1,079	36M	76B
1404/10/07	2,078	2,078	2,177	2,145	1.08	1,497	15M	33B
1404/10/06	2,170	2,083	2,195	2,122	(0.89)	1,718	39M	83B
1404/10/03	2,081	2,081	2,143	2,141	2.88	1,541	41M	87B
1404/10/02	2,100	2,051	2,100	2,081	2.06	1,300	10M	21B
1404/10/01	2,098	2,007	2,098	2,039	(1.45)	2,872	53M	109B
1404/09/30	2,065	2,036	2,099	2,069	0.53	1,052	18M	36B
1404/09/29	2,058	2,022	2,058	2,058	2.95	1,689	100M	206B
1404/09/26	1,960	1,926	2,006	1,999	2.62	1,455	61M	122B
1404/09/25	2,019	1,928	2,029	1,948	(1.96)	1,122	38M	74B
1404/09/24	1,951	1,951	2,015	1,987	1.07	1,251	34M	69B
1404/09/23	1,984	1,931	2,010	1,966	(0.71)	1,714	26M	52B
1404/09/22	2,005	1,960	2,005	1,980	1.18	1,437	29M	58B
1404/09/19	1,906	1,906	1,963	1,957	2.68	1,621	30M	59B
1404/09/18	1,904	1,882	1,954	1,906	0.32	1,083	14M	27B
1404/09/17	1,870	1,850	1,904	1,900	2.76	1,022	47M	90B
1404/09/16	1,880	1,813	1,890	1,849	0.0	893	20M	37B
1404/09/15	1,825	1,822	1,854	1,849	2.72	1,285	67M	124B
1404/09/12	1,801	1,729	1,802	1,800	2.86	870	50M	90B
1404/09/11	1,756	1,722	1,790	1,750	(0.4)	1,316	54M	94B
1404/09/10	1,742	1,742	1,815	1,757	(0.85)	1,229	90M	158B
1404/09/09	1,750	1,750	1,800	1,772	(0.39)	674	8M	14B
1404/09/08	1,770	1,752	1,810	1,779	0.23	657	18M	32B
1404/09/05	1,770	1,751	1,809	1,775	0.68	603	13M	24B
1404/09/04	1,769	1,734	1,769	1,763	2.62	686	16M	29B
1404/09/02	1,710	1,688	1,745	1,718	1.36	668	10M	18B
1404/09/01	1,690	1,673	1,728	1,695	0.30	685	15M	25B
1404/08/28	1,730	1,679	1,735	1,690	(2.31)	1,248	31M	52B
1404/08/27	1,735	1,702	1,772	1,730	(1.31)	676	12M	21B
1404/08/26	1,789	1,734	1,791	1,753	0.81	798	21M	37B
1404/08/25	1,753	1,721	1,788	1,739	(1.97)	972	26M	46B
1404/08/24	1,736	1,720	1,784	1,774	2.37	800	19M	33B
1404/08/21	1,702	1,702	1,755	1,733	0.0	484	3M	6B
1404/08/20	1,790	1,705	1,790	1,733	(0.69)	486	9M	15B
1404/08/19	1,718	1,718	1,763	1,745	(1.02)	692	20M	34B
1404/08/18	1,781	1,758	1,808	1,763	(2.7)	360	13M	23B
1404/08/17	1,812	1,783	1,859	1,812	0.0	563	8M	14B
1404/08/14	1,802	1,771	1,864	1,812	(0.49)	416	5M	8B
1404/08/13	1,880	1,801	1,880	1,821	(1.89)	625	11M	21B
1404/08/12	1,858	1,844	1,885	1,856	(0.11)	695	11M	20B
1404/08/11	1,860	1,836	1,880	1,858	(0.64)	806	13M	24B
1404/08/10	1,878	1,831	1,924	1,870	(0.27)	726	9M	17B
1404/08/07	1,862	1,848	1,894	1,875	(0.53)	1,053	6M	12B
1404/08/06	1,887	1,862	1,933	1,885	(0.11)	947	16M	30B
1404/08/05	1,879	1,841	1,919	1,887	0.48	826	11M	21B
1404/08/04	1,862	1,861	1,908	1,878	0.75	1,032	35M	66B
1404/08/03	1,888	1,846	1,921	1,864	(1.17)	767	17M	32B
1404/07/30	1,914	1,852	1,914	1,886	(0.37)	565	11M	21B
1404/07/29	1,925	1,860	1,925	1,893	1.28	597	18M	33B
1404/07/28	1,852	1,830	1,910	1,869	(0.16)	431	4M	8B
1404/07/27	1,872	1,850	1,895	1,872	1.74	698	10M	19B
1404/07/26	1,805	1,805	1,840	1,840	2.97	695	21M	39B
1404/07/23	1,764	1,739	1,828	1,787	(0.06)	517	10M	18B
1404/07/22	1,835	1,764	1,839	1,788	(1.65)	754	25M	45B
1404/07/21	1,781	1,769	1,822	1,818	2.77	622	26M	47B
1404/07/20	1,735	1,735	1,770	1,769	2.91	675	20M	36B
1404/07/19	1,670	1,668	1,720	1,719	2.93	715	24M	41B
1404/07/16	1,688	1,640	1,699	1,670	0.12	548	10M	17B
1404/07/15	1,610	1,610	1,687	1,668	1.83	778	21M	36B
1404/07/14	1,645	1,621	1,695	1,638	(1.97)	657	17M	28B
1404/07/13	1,697	1,640	1,733	1,671	(0.83)	655	11M	18B
1404/07/12	1,613	1,613	1,686	1,685	2.93	838	30M	51B
1404/07/09	1,645	1,591	1,661	1,637	(0.18)	630	21M	34B
1404/07/08	1,644	1,596	1,689	1,640	(0.18)	594	10M	16B
1404/07/07	1,643	1,630	1,643	1,643	2.94	534	16M	26B
1404/07/06	1,594	1,593	1,596	1,596	2.97	560	14M	22B
1404/07/05	1,461	1,461	1,551	1,550	2.92	637	14M	22B
1404/07/02	1,480	1,475	1,520	1,506	(0.07)	377	5M	7B
1404/07/01	1,502	1,500	1,547	1,507	0.33	277	3M	5B
1404/06/31	1,518	1,507	1,520	1,502	1.76	372	8M	13B
1404/06/30	1,448	1,448	1,520	1,476	(1.07)	702	18M	27B
1404/06/29	1,492	1,492	1,504	1,492	(2.99)	458	29M	43B
1404/06/26	1,471	1,471	1,551	1,538	2.12	651	39M	60B
1404/06/25	1,490	1,482	1,518	1,506	(0.33)	329	6M	9B
1404/06/24	1,550	1,502	1,560	1,511	(2.39)	535	34M	51B
1404/06/23	1,494	1,494	1,568	1,548	1.64	656	30M	46B
1404/06/22	1,478	1,478	1,555	1,523	0.86	380	10M	15B
1404/06/18	1,557	1,481	1,557	1,510	(0.46)	375	8M	12B
1404/06/17	1,515	1,440	1,517	1,517	2.99	438	15M	22B
1404/06/16	1,411	1,411	1,493	1,473	1.59	496	8M	12B
1404/06/15	1,452	1,400	1,452	1,450	2.84	553	15M	22B
1404/06/12	1,416	1,387	1,416	1,410	2.55	383	12M	17B
1404/06/11	1,375	1,375	1,375	1,375	3.00	330	14M	20B
1404/06/09	1,300	1,300	1,369	1,335	0.23	362	2M	2B
1404/06/08	1,319	1,318	1,350	1,332	(1.91)	420	9M	12B
1404/06/05	1,311	1,311	1,391	1,358	0.52	575	21M	28B
1404/06/04	1,324	1,324	1,350	1,351	(0.95)	390	5M	7B
1404/06/03	1,370	1,350	1,388	1,364	(1.94)	325	10M	13B
1404/06/01	1,395	1,362	1,395	1,391	(0.57)	229	4M	6B
1404/05/29	1,380	1,370	1,402	1,399	(0.07)	252	2M	2B
1404/05/28	1,372	1,372	1,430	1,400	0.07	308	3M	4B
1404/05/27	1,403	1,376	1,403	1,399	2.64	473	13M	18B
1404/05/26	1,369	1,369	1,369	1,363	2.48	283	12M	16B
1404/05/25	1,300	1,297	1,368	1,330	(0.52)	446	5M	7B
1404/05/22	1,341	1,333	1,345	1,337	(2.69)	458	24M	32B
1404/05/21	1,391	1,373	1,410	1,374	(2.9)	473	20M	28B
1404/05/20	1,401	1,395	1,438	1,415	(0.35)	383	9M	12B
1404/05/19	1,414	1,393	1,459	1,420	(0.07)	393	3M	5B
1404/05/18	1,407	1,407	1,457	1,421	0.42	404	3M	5B
1404/05/15	1,389	1,383	1,450	1,415	(0.56)	393	4M	6B
1404/05/14	1,406	1,397	1,415	1,423	(0.84)	313	6M	8B
1404/05/13	1,417	1,410	1,472	1,435	(1.24)	538	14M	20B
1404/05/12	1,482	1,440	1,482	1,453	(2.09)	1,541	49M	71B
1404/05/11	1,484	1,484	1,493	1,484	(2.94)	1,862	71M	105B
1404/05/08	1,493	1,493	1,493	1,529	(0.65)	75	3M	5B
1404/05/07	1,501	1,501	1,501	1,539	(0.52)	53	2M	4B
1404/05/06	1,512	1,512	1,512	1,547	(0.71)	116	3M	5B
1404/05/05	1,539	1,530	1,558	1,558	(1.2)	244	6M	9B
1404/05/04	1,567	1,552	1,629	1,577	(1.38)	493	9M	14B
1404/05/01	1,607	1,597	1,629	1,599	(2.86)	554	17M	27B
1404/04/31	1,669	1,623	1,670	1,646	1.04	505	13M	21B
1404/04/30	1,602	1,602	1,659	1,629	0.43	802	30M	48B
1404/04/29	1,650	1,600	1,650	1,622	(0.25)	444	4M	6B
1404/04/28	1,658	1,628	1,658	1,626	0.74	475	6M	9B
1404/04/25	1,575	1,575	1,634	1,614	1.70	828	18M	29B
1404/04/24	1,590	1,573	1,618	1,587	0.44	802	9M	15B
1404/04/23	1,595	1,555	1,600	1,580	(0.25)	1,681	50M	80B
1404/04/22	1,590	1,560	1,618	1,584	(0.38)	1,007	17M	26B
1404/04/21	1,585	1,571	1,652	1,590	(0.93)	1,062	54M	85B
1404/04/18	1,590	1,585	1,613	1,605	(1.71)	344	9M	14B
1404/04/17	1,637	1,614	1,660	1,633	(1.8)	311	9M	15B
1404/04/16	1,686	1,637	1,719	1,663	(0.78)	1,433	21M	35B
1404/04/11	1,671	1,671	1,749	1,676	(2.67)	4,736	258M	433B
1404/04/10	1,722	1,722	1,722	1,722	(2.99)	2,319	183M	315B
1404/04/09	1,731	1,731	1,731	1,775	(0.5)	47	2M	4B
1404/04/08	1,771	1,771	1,771	1,784	(2.25)	84	11M	19B
1404/04/07	1,798	1,798	1,798	1,825	(1.51)	59	7M	13B
1404/03/21	1,905	1,846	1,956	1,853	(2.63)	946	33M	61B
1404/03/20	1,910	1,872	1,930	1,903	(0.68)	503	9M	18B
1404/03/19	1,953	1,914	1,972	1,916	(2.89)	742	56M	107B
1404/03/18	1,972	1,972	2,000	1,973	(2.9)	1,111	45M	89B
1404/03/17	1,976	1,976	1,976	2,032	(0.25)	41	1M	2B
1404/03/13	2,055	1,994	2,055	2,037	(0.88)	325	4M	9B
1404/03/12	2,040	2,009	2,079	2,055	0.69	1,241	25M	50B
1404/03/11	2,080	2,040	2,080	2,041	(2.95)	748	23M	47B
1404/03/10	2,119	2,056	2,170	2,103	(0.76)	840	17M	36B
1404/03/07	2,111	2,081	2,143	2,119	0.43	692	12M	25B
1404/03/06	2,084	2,077	2,116	2,110	2.68	1,155	50M	105B
1404/03/05	2,020	2,020	2,084	2,055	1.53	874	20M	41B
1404/03/04	2,065	2,004	2,066	2,024	(1.99)	711	17M	34B
1404/03/03	2,066	2,038	2,119	2,065	0.10	758	14M	29B
1404/02/31	2,062	2,062	2,100	2,063	(2.92)	984	24M	49B
1404/02/30	2,180	2,112	2,215	2,125	(2.39)	745	28M	60B
1404/02/29	2,160	2,147	2,209	2,177	0.83	1,097	37M	81B
1404/02/28	2,135	2,101	2,191	2,159	0.70	1,440	57M	122B
1404/02/27	2,157	2,131	2,230	2,144	(2.37)	1,295	35M	76B
1404/02/24	2,212	2,170	2,276	2,196	(1.83)	1,645	44M	97B
1404/02/23	2,340	2,228	2,340	2,237	(2.57)	1,569	50M	112B
1404/02/22	2,296	2,248	2,296	2,296	2.96	1,719	83M	190B
1404/02/21	2,244	2,230	2,296	2,230	(2.96)	488	25M	55B
1404/02/20	2,374	2,296	2,374	2,298	(2.92)	626	29M	66B
1404/02/17	2,378	2,325	2,378	2,367	2.51	1,739	55M	131B
1404/02/16	2,290	2,280	2,312	2,309	2.85	818	32M	74B
1404/02/15	2,188	2,188	2,248	2,245	2.84	1,493	63M	142B
1404/02/14	2,155	2,155	2,235	2,183	(1.71)	1,327	40M	88B
1404/02/13	2,221	2,221	2,274	2,221	(2.97)	633	52M	116B
1404/02/10	2,280	2,272	2,289	2,289	2.97	892	35M	80B
1404/02/09	2,171	2,171	2,225	2,223	2.87	1,296	67M	149B
1404/02/08	2,150	2,103	2,185	2,161	1.84	1,330	52M	112B
1404/02/07	2,088	2,053	2,133	2,122	2.46	1,092	32M	67B
1404/02/06	2,057	2,011	2,088	2,071	2.12	1,110	28M	59B
1404/02/03	2,039	1,981	2,050	2,028	(0.49)	935	23M	46B
1404/02/02	2,046	1,999	2,046	2,038	2.57	1,851	126M	257B
1404/02/01	1,987	1,987	1,987	1,987	2.95	486	17M	34B
1404/01/26	2,260	2,169	2,260	2,193	(1.79)	2,138	59M	129B
1404/01/25	2,238	2,210	2,240	2,233	2.67	1,544	68M	152B
1404/01/24	2,175	2,175	2,175	2,175	2.98	650	22M	48B
1404/01/23	2,140	2,086	2,149	2,112	0.28	949	15M	31B
1404/01/20	2,116	2,058	2,116	2,106	2.48	1,966	66M	138B
1404/01/19	2,055	2,019	2,055	2,055	2.96	1,151	67M	138B
1404/01/18	1,984	1,953	2,039	1,996	(0.84)	1,140	20M	41B
1404/01/17	2,058	1,984	2,058	2,013	(0.54)	1,323	42M	84B
1404/01/16	2,001	2,001	2,049	2,024	0.75	898	13M	26B
1404/01/10	1,985	1,983	2,041	2,009	(0.5)	1,056	13M	25B
1404/01/09	2,030	1,988	2,090	2,019	(1.22)	914	11M	22B
1404/01/06	2,118	2,028	2,118	2,044	(0.87)	1,269	19M	39B
1404/01/05	2,006	2,006	2,066	2,062	2.79	680	14M	29B
1403/12/28	2,006	2,006	2,038	2,006	(3.0)	561	38M	76B
1403/12/27	2,081	2,031	2,082	2,068	2.27	1,018	23M	48B
1403/12/26	1,982	1,982	2,031	2,022	2.54	1,115	16M	32B
1403/12/25	1,973	1,973	1,973	1,972	2.92	523	14M	28B
1403/12/22	1,886	1,850	1,931	1,916	2.19	1,027	23M	43B
1403/12/21	1,895	1,863	1,947	1,875	(2.34)	1,211	21M	40B
1403/12/20	1,912	1,891	1,980	1,920	(0.93)	1,166	12M	24B
1403/12/19	1,938	1,938	1,941	1,938	(2.95)	742	24M	47B
1403/12/18	1,997	1,997	1,997	1,997	(2.96)	240	17M	35B
1403/12/15	2,065	2,008	2,099	2,058	(0.58)	244	4M	8B
1403/12/14	2,051	2,043	2,159	2,070	(1.71)	1,355	33M	67B
1403/12/13	2,064	2,064	2,064	2,106	(0.99)	139	5M	10B
1403/12/12	2,094	2,094	2,149	2,127	(0.65)	1,067	11M	23B
1403/12/11	2,144	2,117	2,189	2,141	(0.14)	770	7M	15B
1403/12/08	2,128	2,121	2,218	2,144	(1.79)	915	15M	32B
1403/12/07	2,180	2,134	2,233	2,183	0.41	1,604	22M	49B
1403/12/06	2,174	2,141	2,174	2,174	2.98	1,106	40M	87B
1403/12/05	2,094	2,094	2,148	2,111	0.09	1,528	31M	65B
1403/12/04	2,179	2,087	2,180	2,109	(1.95)	1,538	40M	84B
1403/12/01	2,152	2,100	2,152	2,151	2.92	1,613	63M	136B
1403/11/30	2,090	2,035	2,090	2,090	2.96	1,247	42M	88B
1403/11/29	2,020	2,020	2,130	2,030	(2.5)	1,714	39M	78B
1403/11/28	2,038	2,038	2,038	2,082	(0.9)	107	4M	9B
1403/11/27	2,050	2,050	2,050	2,101	(0.57)	58	3M	6B
1403/11/23	2,107	2,107	2,150	2,113	(2.72)	317	13M	28B
1403/11/21	2,150	2,150	2,218	2,172	(1.99)	1,093	16M	36B
1403/11/17	2,231	2,165	2,269	2,216	(0.67)	1,162	13M	28B
1403/11/16	2,209	2,209	2,268	2,231	1.00	1,237	32M	72B
1403/11/15	2,223	2,192	2,250	2,209	(0.09)	712	7M	15B
1403/11/14	2,232	2,192	2,260	2,211	(2.12)	1,309	25M	56B
1403/11/13	2,271	2,232	2,358	2,259	(1.83)	547	11M	25B
1403/11/10	2,278	2,274	2,322	2,301	(1.03)	1,314	10M	24B
1403/11/08	2,317	2,296	2,379	2,325	(1.77)	907	12M	27B
1403/11/07	2,348	2,308	2,429	2,367	0.0	1,378	18M	43B
1403/11/06	2,348	2,286	2,409	2,367	0.85	1,505	19M	46B
1403/11/03	2,302	2,302	2,351	2,347	2.80	1,562	17M	41B
1403/11/02	2,226	2,185	2,306	2,283	1.97	1,524	27M	62B
1403/11/01	2,273	2,223	2,325	2,239	(2.27)	942	22M	50B
1403/10/30	2,270	2,270	2,340	2,291	(2.09)	1,371	21M	49B
1403/10/29	2,341	2,316	2,360	2,340	(1.97)	547	10M	23B
1403/10/26	2,380	2,338	2,443	2,387	(0.04)	1,298	14M	32B
1403/10/24	2,380	2,328	2,440	2,388	0.59	1,659	10M	24B
1403/10/23	2,381	2,373	2,400	2,374	(2.94)	1,306	41M	97B
1403/10/22	2,514	2,373	2,515	2,446	0.16	2,595	64M	157B
1403/10/19	2,443	2,400	2,443	2,442	2.95	3,451	203M	497B
1403/10/18	2,372	2,346	2,372	2,372	3.00	1,597	39M	92B
1403/10/17	2,280	2,278	2,387	2,303	(1.92)	2,545	99M	228B
1403/10/16	2,415	2,325	2,415	2,348	(2.0)	1,911	35M	83B
1403/10/15	2,411	2,370	2,411	2,396	2.35	1,890	49M	118B
1403/10/12	2,300	2,270	2,381	2,341	1.25	5,429	29M	67B
1403/10/11	2,292	2,282	2,365	2,312	(1.7)	2,219	27M	61B
1403/10/10	2,350	2,304	2,400	2,352	(0.97)	2,082	33M	78B
1403/10/09	2,390	2,310	2,390	2,375	2.33	2,508	72M	172B
1403/10/08	2,319	2,285	2,322	2,321	2.93	2,234	65M	151B
1403/10/05	2,251	2,200	2,315	2,255	0.31	2,018	54M	121B
1403/10/04	2,320	2,211	2,320	2,248	(0.31)	1,962	51M	114B
1403/10/03	2,271	2,240	2,285	2,255	0.53	1,476	40M	90B
1403/10/02	2,267	2,200	2,290	2,243	(1.1)	1,327	43M	97B
1403/10/01	2,210	2,210	2,271	2,268	2.86	2,084	74M	169B
1403/09/28	2,204	2,204	2,269	2,205	(2.95)	2,771	123M	272B
1403/09/27	2,272	2,272	2,280	2,272	(2.99)	601	30M	68B
1403/09/26	2,336	2,335	2,416	2,342	(2.7)	1,584	64M	150B
1403/09/25	2,500	2,391	2,500	2,407	(2.31)	2,012	66M	158B
1403/09/24	2,405	2,405	2,465	2,464	2.92	1,554	24M	59B
1403/09/21	2,355	2,279	2,419	2,394	1.92	1,889	46M	109B
1403/09/20	2,362	2,300	2,362	2,349	2.40	1,893	65M	152B
1403/09/19	2,294	2,294	2,294	2,294	2.96	918	14M	32B
1403/09/18	2,200	2,161	2,291	2,228	0.13	1,595	49M	109B
1403/09/17	2,172	2,172	2,278	2,225	(0.63)	1,276	51M	113B
1403/09/14	2,180	2,150	2,248	2,239	2.57	2,020	104M	232B
1403/09/13	2,184	2,130	2,184	2,183	2.92	2,194	184M	402B
1403/09/12	2,130	2,130	2,130	2,121	2.56	985	12M	26B
1403/09/11	2,020	2,020	2,071	2,068	2.83	510	31M	64B
1403/09/10	2,070	2,003	2,098	2,011	(2.57)	822	37M	75B
1403/09/07	2,040	1,982	2,075	2,064	2.43	1,379	44M	91B
1403/09/06	2,019	1,973	2,070	2,015	1.15	1,083	39M	79B
1403/09/04	1,940	1,940	1,996	1,992	2.79	1,492	48M	96B
1403/09/03	1,968	1,907	1,970	1,938	0.73	776	11M	21B
1403/08/30	1,900	1,885	1,938	1,924	(0.98)	635	6M	11B
1403/08/29	1,962	1,904	1,997	1,943	(0.97)	1,231	24M	46B
1403/08/28	1,930	1,888	1,980	1,962	2.03	1,246	29M	56B
1403/08/27	1,962	1,876	1,962	1,923	0.94	813	15M	30B
1403/08/26	1,855	1,855	1,905	1,905	2.97	715	14M	27B
1403/08/23	1,862	1,820	1,862	1,850	2.32	665	12M	22B
1403/08/22	1,780	1,773	1,865	1,808	(0.55)	806	10M	19B
1403/08/21	1,836	1,778	1,836	1,818	1.96	796	15M	28B
1403/08/20	1,788	1,788	1,788	1,783	2.71	523	13M	23B
1403/08/19	1,690	1,690	1,737	1,736	2.90	826	19M	34B
1403/08/16	1,693	1,683	1,729	1,687	(2.77)	810	27M	46B
1403/08/15	1,702	1,691	1,789	1,735	(0.12)	769	10M	18B
1403/08/14	1,731	1,731	1,781	1,737	(2.63)	553	13M	22B
1403/08/13	1,734	1,734	1,734	1,784	(0.17)	37	759K	1B
1403/08/12	1,795	1,744	1,827	1,787	(0.56)	726	5M	8B
1403/08/09	1,795	1,795	1,850	1,797	(2.86)	924	15M	27B
1403/08/08	1,799	1,799	1,799	1,850	(0.22)	78	1M	2B
1403/08/07	1,880	1,837	1,880	1,854	(2.06)	616	11M	20B
1403/08/06	1,890	1,864	1,897	1,893	2.77	1,105	37M	71B
1403/08/05	1,809	1,809	1,900	1,842	(1.18)	1,486	23M	42B
1403/08/02	1,810	1,810	1,810	1,864	(0.05)	9	341K	617M
1403/08/01	1,811	1,811	1,811	1,865	(0.11)	15	486K	880M
1403/07/30	1,825	1,825	1,825	1,867	(0.74)	113	3M	6B
1403/07/29	1,829	1,829	1,829	1,881	(0.21)	12	895K	2B
1403/07/28	1,842	1,842	1,842	1,885	(0.68)	85	3M	6B
1403/07/25	1,858	1,858	1,858	1,898	(0.89)	615	4M	8B
1403/07/24	1,867	1,867	1,867	1,915	(0.47)	72	2M	4B
1403/07/23	1,883	1,881	1,890	1,924	(0.77)	191	4M	7B
1403/07/22	1,909	1,909	1,930	1,939	(1.47)	285	7M	14B
1403/07/21	1,933	1,933	1,933	1,968	(1.2)	628	6M	11B
1403/07/18	1,977	1,977	1,977	1,992	(0.2)	379	3M	6B
1403/07/17	1,984	1,984	1,984	1,996	(0.4)	493	6M	11B
1403/07/16	1,984	1,984	1,984	2,004	0.0	11	275K	545M
1403/07/15	1,984	1,984	1,984	2,004	0.0	6	233K	463M
1403/07/14	1,984	1,984	1,984	2,004	0.0	4	228K	452M
1403/07/11	1,984	1,984	1,984	2,004	0.0	5	228K	451M
1403/07/10	1,984	1,984	1,984	2,004	0.0	13	266K	528M
1403/07/09	1,985	1,985	1,985	2,004	(0.05)	13	428K	850M
1403/07/08	1,986	1,986	1,986	2,005	(0.05)	20	722K	1B
1403/07/07	1,986	1,986	1,986	2,006	0.0	8	242K	481M
1403/07/04	2,015	1,960	2,037	2,006	(0.5)	474	5M	9B
1403/07/03	1,965	1,965	2,019	2,016	2.80	474	18M	36B
1403/07/02	1,924	1,924	1,996	1,961	0.0	779	11M	21B
1403/07/01	1,980	1,913	2,000	1,961	(0.15)	440	7M	13B
1403/06/28	1,979	1,937	1,994	1,964	0.26	435	6M	12B
1403/06/27	1,905	1,905	1,995	1,959	1.14	435	7M	14B
1403/06/26	1,915	1,896	1,955	1,937	(0.82)	520	14M	27B
1403/06/25	1,912	1,912	1,980	1,953	(0.05)	510	11M	21B
1403/06/24	1,921	1,905	1,960	1,954	2.68	843	22M	42B
1403/06/21	1,833	1,833	1,906	1,903	2.81	663	14M	27B
1403/06/20	1,875	1,828	1,888	1,851	0.0	539	5M	10B
1403/06/19	1,767	1,767	1,852	1,851	2.89	663	20M	37B
1403/06/18	1,776	1,767	1,791	1,799	(0.5)	356	4M	7B
1403/06/17	1,781	1,772	1,820	1,808	(0.22)	500	3M	6B
1403/06/13	1,794	1,784	1,829	1,812	(0.11)	380	2M	4B
1403/06/11	1,823	1,791	1,847	1,814	0.17	508	6M	10B
1403/06/10	1,799	1,799	1,821	1,811	1.40	529	10M	19B
1403/06/07	1,773	1,773	1,820	1,786	(0.28)	694	14M	26B
1403/06/06	1,761	1,761	1,816	1,791	(0.11)	503	2M	4B
1403/06/05	1,783	1,763	1,822	1,793	0.06	549	7M	12B
1403/06/03	1,771	1,740	1,810	1,792	0.96	737	12M	22B
1403/05/31	1,752	1,752	1,786	1,775	(0.67)	380	5M	8B
1403/05/30	1,760	1,756	1,763	1,787	(0.22)	131	2M	3B
1403/05/29	1,772	1,761	1,800	1,791	(0.28)	185	3M	5B
1403/05/28	1,795	1,740	1,797	1,796	1.93	469	15M	27B
1403/05/27	1,768	1,742	1,768	1,762	1.61	356	11M	20B
1403/05/24	1,708	1,708	1,742	1,734	0.52	504	10M	18B
1403/05/23	1,715	1,714	1,727	1,725	(0.35)	150	5M	9B
1403/05/22	1,727	1,727	1,739	1,731	(0.75)	311	11M	19B
1403/05/21	1,752	1,732	1,752	1,744	(0.29)	399	4M	7B
1403/05/20	1,752	1,742	1,752	1,749	(0.57)	863	9M	16B
1403/05/16	1,754	1,746	1,754	1,759	(0.23)	577	5M	8B
1403/05/15	1,763	1,748	1,765	1,763	(0.11)	465	2M	3B
1403/05/14	1,765	1,765	1,765	1,765	(0.95)	537	15M	27B
1403/05/13	1,780	1,729	1,780	1,782	(3.1)	656	8M	14B
1403/05/10	1,799	1,762	1,800	1,839	(1.87)	432	5M	10B
1403/05/09	1,928	1,830	1,928	1,874	(0.48)	541	8M	15B
1403/05/08	1,855	1,827	1,915	1,883	(0.05)	772	18M	34B
1403/05/06	1,853	1,839	1,935	1,884	(0.63)	711	10M	19B
1403/05/03	1,870	1,842	1,899	1,896	(0.68)	367	4M	8B
1403/05/02	1,883	1,883	1,969	1,909	1.87	963	13M	24B
1403/05/01	1,810	1,807	1,957	1,874	0.75	629	6M	11B
1403/04/31	1,850	1,820	1,870	1,860	(1.38)	501	7M	12B
1403/04/30	1,877	1,850	1,918	1,886	0.48	595	7M	13B
1403/04/27	1,910	1,833	1,918	1,877	(0.85)	782	22M	42B
1403/04/24	1,773	1,760	1,909	1,893	5.11	988	41M	78B
1403/04/23	1,757	1,757	1,835	1,801	(0.06)	426	4M	8B
1403/04/20	1,805	1,756	1,819	1,802	(0.17)	387	4M	8B
1403/04/19	1,771	1,771	1,828	1,805	(0.28)	463	7M	13B
1403/04/18	1,794	1,763	1,843	1,810	(0.66)	707	11M	20B
1403/04/17	1,908	1,791	1,908	1,822	0.72	654	13M	23B
1403/04/16	1,825	1,825	1,826	1,809	4.99	483	12M	22B
1403/04/13	1,740	1,702	1,748	1,723	0.06	560	4M	7B
1403/04/12	1,704	1,704	1,752	1,722	0.35	878	7M	11B
1403/04/11	1,683	1,683	1,807	1,716	(2.39)	859	19M	32B
1403/04/10	1,720	1,670	1,780	1,758	(0.57)	447	2M	4B
1403/04/09	1,828	1,736	1,828	1,768	0.28	473	3M	6B
1403/04/06	1,733	1,733	1,767	1,763	1.73	539	13M	22B
1403/04/04	1,726	1,698	1,760	1,733	0.41	479	4M	7B
1403/04/03	1,733	1,711	1,733	1,726	0.0	511	3M	6B
1403/04/02	1,743	1,710	1,760	1,726	(0.12)	602	4M	7B
1403/03/30	1,693	1,693	1,749	1,728	0.12	426	3M	6B
1403/03/29	1,741	1,711	1,746	1,726	0.12	1,533	8M	14B
1403/03/27	1,716	1,713	1,718	1,724	(1.32)	413	10M	17B
1403/03/26	1,780	1,745	1,796	1,747	(1.85)	923	19M	33B
1403/03/23	1,759	1,757	1,795	1,780	(0.67)	834	6M	11B
1403/03/22	1,790	1,760	1,828	1,792	(0.17)	520	5M	9B
1403/03/21	1,791	1,786	1,819	1,795	0.62	648	5M	10B
1403/03/20	1,781	1,781	1,791	1,784	(1.82)	521	13M	23B
1403/03/19	1,791	1,785	1,800	1,817	(0.22)	78	2M	3B
1403/03/16	1,837	1,819	1,888	1,821	(1.89)	576	31M	56B
1403/03/13	1,862	1,839	1,890	1,856	(1.07)	563	10M	18B
1403/03/12	1,881	1,861	1,923	1,876	(0.53)	1,275	22M	41B
1403/03/09	1,907	1,872	1,909	1,886	0.75	579	6M	11B
1403/03/08	1,842	1,842	1,911	1,872	(0.21)	998	8M	14B
1403/03/07	1,857	1,857	1,857	1,876	(0.95)	81	7M	13B
1403/03/06	1,858	1,858	1,858	1,894	(0.05)	32	489K	909M
1403/03/05	1,876	1,871	1,924	1,895	(0.73)	208	5M	10B
1403/03/01	1,910	1,908	1,924	1,909	(1.9)	682	36M	68B
1403/02/30	1,903	1,850	1,985	1,946	(1.92)	570	6M	12B
1403/02/29	2,000	1,923	2,067	1,984	0.97	820	9M	18B
1403/02/26	1,871	1,843	2,038	1,965	3.15	1,360	39M	77B
1403/02/25	1,892	1,830	1,969	1,905	(1.6)	762	13M	26B
1403/02/24	1,920	1,881	1,986	1,936	(2.52)	699	8M	16B
1403/02/23	1,970	1,921	2,021	1,986	(0.6)	658	9M	17B
1403/02/22	2,000	1,975	2,025	1,998	(0.15)	655	8M	15B
1403/02/19	1,952	1,952	2,029	2,001	0.30	704	10M	21B
1403/02/18	1,999	1,970	2,036	1,995	(0.25)	790	7M	14B
1403/02/17	1,975	1,956	2,018	2,000	(0.55)	803	10M	19B
1403/02/16	2,050	1,980	2,051	2,011	(2.47)	1,055	15M	31B
1403/02/12	2,041	2,030	2,090	2,062	(0.1)	658	7M	15B
1403/02/11	2,050	1,982	2,051	2,064	(0.67)	501	4M	7B
1403/02/10	2,042	2,041	2,149	2,078	0.73	866	10M	20B
1403/02/09	2,091	2,037	2,100	2,063	(1.24)	903	25M	51B
1403/02/08	2,135	2,054	2,162	2,089	(3.38)	1,274	29M	61B
1403/02/05	2,181	2,121	2,190	2,162	(0.87)	889	8M	17B
1403/02/04	2,200	2,140	2,220	2,181	0.93	1,056	13M	28B
1403/02/03	2,100	2,063	2,230	2,161	2.76	1,383	26M	56B
1403/02/02	2,039	2,039	2,133	2,103	3.70	1,061	14M	30B
1403/02/01	2,017	1,932	2,036	2,028	6.57	1,261	20M	41B
1403/01/29	1,912	1,900	1,912	1,903	0.48	671	7M	14B
1403/01/25	2,199	2,050	2,200	2,109	(4.09)	1,257	24M	51B
1403/01/21	2,210	2,171	2,230	2,199	(0.45)	855	10M	23B
1403/01/20	2,161	2,140	2,257	2,209	1.75	938	10M	23B
1403/01/19	2,128	2,128	2,197	2,171	(0.46)	1,145	9M	20B
1403/01/18	2,222	2,129	2,247	2,181	(2.42)	1,247	14M	31B
1403/01/15	2,247	2,224	2,300	2,235	(0.53)	1,023	12M	27B
1403/01/14	2,260	2,204	2,280	2,247	(1.88)	1,108	13M	29B
1403/01/11	2,330	2,275	2,330	2,290	(0.56)	1,023	15M	34B
1403/01/08	2,306	2,268	2,340	2,303	(0.78)	1,167	14M	32B
1403/01/07	2,326	2,300	2,349	2,321	0.04	904	10M	24B
1403/01/06	2,341	2,303	2,359	2,320	1.31	987	11M	26B
1403/01/05	2,320	2,273	2,349	2,290	1.60	823	8M	18B
1402/12/28	2,255	2,210	2,292	2,254	1.08	817	13M	29B
1402/12/27	2,186	2,186	2,266	2,230	(0.04)	824	8M	18B
1402/12/26	2,220	2,187	2,288	2,231	(0.84)	959	9M	21B
1402/12/23	2,251	2,205	2,298	2,250	(0.04)	836	10M	23B
1402/12/22	2,280	2,222	2,303	2,251	0.67	900	12M	28B
1402/12/21	2,203	2,200	2,260	2,236	(0.67)	1,065	12M	27B
1402/12/20	2,205	2,205	2,279	2,251	(0.66)	921	17M	39B
1402/12/19	2,241	2,224	2,340	2,266	(1.0)	1,069	10M	22B
1402/12/16	2,282	2,261	2,315	2,289	(0.52)	874	9M	22B
1402/12/15	2,340	2,260	2,370	2,301	0.70	1,018	13M	30B
1402/12/14	2,282	2,231	2,348	2,285	(2.06)	889	16M	36B
1402/12/13	2,325	2,287	2,394	2,333	0.39	1,599	29M	67B
1402/12/12	2,335	2,280	2,397	2,324	2.70	1,568	25M	59B
1402/12/09	2,189	2,172	2,274	2,263	6.44	1,710	44M	100B
1402/12/08	2,140	2,085	2,144	2,126	(0.79)	850	11M	23B
1402/12/07	2,156	2,070	2,175	2,143	(2.24)	910	9M	19B
1402/12/05	2,222	2,141	2,230	2,192	(1.35)	1,105	10M	21B
1402/12/02	2,200	2,185	2,234	2,222	(0.45)	705	4M	10B
1402/12/01	2,214	2,191	2,290	2,232	(0.98)	920	9M	20B
1402/11/30	2,319	2,210	2,320	2,254	0.67	1,114	13M	29B
1402/11/29	2,156	2,156	2,290	2,239	0.45	923	8M	18B
1402/11/28	2,244	2,173	2,290	2,229	(2.45)	1,054	11M	24B
1402/11/25	2,330	2,239	2,330	2,285	(1.93)	1,350	13M	30B
1402/11/24	2,300	2,282	2,384	2,330	1.04	1,115	15M	35B
1402/11/23	2,343	2,270	2,360	2,306	(2.66)	1,036	14M	31B
1402/11/21	2,378	2,334	2,408	2,369	(0.38)	1,032	16M	37B
1402/11/18	2,350	2,320	2,439	2,378	1.28	1,625	26M	61B
1402/11/17	2,360	2,323	2,387	2,348	(0.51)	920	9M	21B
1402/11/16	2,370	2,324	2,393	2,360	(0.34)	1,206	19M	44B
1402/11/15	2,360	2,304	2,424	2,368	1.28	1,145	13M	32B
1402/11/14	2,244	2,244	2,397	2,338	2.19	1,292	15M	35B
1402/11/11	2,315	2,235	2,351	2,288	(1.17)	1,070	14M	32B
1402/11/10	2,393	2,294	2,393	2,315	(2.57)	1,381	19M	44B
1402/11/09	2,372	2,282	2,415	2,376	0.59	2,102	45M	108B
1402/11/08	2,339	2,305	2,363	2,362	4.93	1,696	72M	171B
1402/11/07	2,167	2,165	2,274	2,251	3.92	1,407	20M	46B
1402/11/04	2,150	2,135	2,220	2,166	0.74	992	13M	28B
1402/11/03	2,206	2,127	2,260	2,150	(3.93)	1,213	23M	50B
1402/11/02	2,230	2,205	2,317	2,238	0.45	997	15M	33B
1402/11/01	2,276	2,195	2,278	2,228	(2.11)	1,197	20M	46B
1402/10/30	2,340	2,237	2,360	2,276	(2.74)	1,237	18M	42B
1402/10/27	2,325	2,313	2,399	2,340	0.43	1,229	18M	43B
1402/10/26	2,355	2,310	2,399	2,330	(2.1)	1,332	21M	48B
1402/10/25	2,398	2,358	2,425	2,380	(0.75)	1,027	11M	27B
1402/10/24	2,410	2,387	2,431	2,398	0.21	1,257	10M	24B
1402/10/23	2,440	2,371	2,440	2,393	(0.54)	1,396	21M	50B
1402/10/20	2,416	2,383	2,435	2,406	(0.37)	1,208	15M	37B
1402/10/19	2,360	2,360	2,454	2,415	0.92	1,088	13M	32B
1402/10/18	2,388	2,350	2,434	2,393	0.42	1,368	14M	33B
1402/10/17	2,421	2,343	2,448	2,383	(2.38)	1,462	21M	50B
1402/10/16	2,440	2,400	2,480	2,441	(1.69)	1,707	35M	84B
1402/10/13	2,381	2,371	2,499	2,483	4.33	2,778	81M	202B
1402/10/12	2,399	2,354	2,443	2,380	1.10	1,292	27M	64B
1402/10/11	2,333	2,329	2,417	2,354	1.12	2,115	50M	117B
1402/10/10	2,304	2,280	2,370	2,328	0.78	1,246	10M	23B
1402/10/09	2,296	2,286	2,344	2,310	0.87	1,283	12M	27B
1402/10/06	2,262	2,258	2,303	2,290	(0.3)	1,460	13M	30B
1402/10/05	2,320	2,276	2,369	2,297	(1.96)	1,283	19M	43B
1402/10/04	2,365	2,322	2,390	2,343	(0.89)	1,271	15M	34B
1402/10/03	2,386	2,347	2,420	2,364	(1.34)	1,350	17M	41B
1402/10/02	2,390	2,363	2,423	2,396	(0.46)	1,193	11M	26B
1402/09/29	2,392	2,370	2,445	2,407	(0.33)	960	10M	25B
1402/09/28	2,433	2,390	2,464	2,415	(2.46)	1,290	22M	52B
1402/09/27	2,434	2,432	2,514	2,476	1.14	1,355	18M	46B
1402/09/25	2,450	2,421	2,478	2,448	(0.08)	1,079	21M	51B
1402/09/22	2,420	2,411	2,470	2,450	0.04	1,105	19M	46B
1402/09/21	2,375	2,375	2,510	2,449	1.96	1,485	22M	53B
1402/09/20	2,398	2,362	2,443	2,402	1.61	1,472	23M	56B
1402/09/19	2,330	2,323	2,408	2,364	(0.13)	703	6M	14B
1402/09/18	2,370	2,332	2,450	2,367	(2.11)	1,375	19M	44B
1402/09/15	2,492	2,390	2,492	2,418	(1.55)	1,288	20M	49B
1402/09/14	2,394	2,327	2,500	2,456	2.46	1,856	27M	66B
1402/09/13	2,388	2,350	2,434	2,397	2.92	1,886	39M	93B
1402/09/12	2,220	2,219	2,382	2,329	2.64	2,505	61M	143B
1402/09/11	2,217	2,217	2,310	2,269	0.58	1,068	16M	37B
1402/09/08	2,270	2,218	2,290	2,256	2.92	1,036	26M	59B
1402/09/07	2,171	2,150	2,204	2,192	(0.23)	818	10M	22B
1402/09/06	2,222	2,160	2,250	2,197	(1.04)	425	7M	15B
1402/09/05	2,212	2,203	2,255	2,220	(1.55)	1,213	16M	35B
1402/09/04	2,221	2,221	2,278	2,255	0.89	1,141	18M	40B
1402/09/01	2,211	2,189	2,283	2,235	1.41	1,308	24M	53B
1402/08/30	2,198	2,143	2,240	2,204	1.10	1,231	22M	48B
1402/08/29	2,200	2,159	2,220	2,180	(1.93)	1,147	17M	37B
1402/08/28	2,225	2,198	2,263	2,223	(0.27)	1,074	13M	30B
1402/08/27	2,200	2,200	2,247	2,229	0.68	1,177	18M	40B
1402/08/24	2,162	2,162	2,248	2,214	0.09	1,096	18M	39B
1402/08/23	2,260	2,186	2,270	2,212	(2.34)	1,364	26M	57B
1402/08/22	2,285	2,228	2,300	2,265	1.25	1,811	43M	98B
1402/08/21	2,150	2,123	2,253	2,237	4.24	1,794	57M	128B
1402/08/20	2,050	2,050	2,210	2,146	(0.46)	1,363	28M	59B
1402/08/17	2,195	2,122	2,229	2,156	(1.78)	1,143	18M	39B
1402/08/16	2,126	2,126	2,230	2,195	3.34	1,602	34M	75B
1402/08/15	2,129	2,084	2,164	2,124	1.82	1,958	43M	91B
1402/08/14	2,078	2,016	2,092	2,086	4.67	1,383	47M	97B
1402/08/13	1,915	1,915	1,997	1,993	4.78	897	27M	54B
1402/08/10	1,920	1,841	1,940	1,902	(0.94)	860	18M	34B
1402/08/09	1,920	1,883	1,950	1,920	0.84	1,129	23M	44B
1402/08/08	1,924	1,904	1,952	1,904	1.93	587	8M	16B
1402/08/07	1,815	1,815	1,941	1,868	(2.2)	1,624	53M	98B
1402/08/06	1,970	1,901	1,970	1,910	(4.55)	366	14M	26B
1402/08/03	1,993	1,955	2,029	2,001	0.40	827	19M	37B
1402/08/02	2,049	1,948	2,049	1,993	(2.78)	1,093	12M	24B
1402/08/01	2,090	2,021	2,095	2,050	(0.44)	1,419	24M	49B
1402/07/30	1,965	1,965	2,083	2,059	3.78	2,401	55M	114B
1402/07/29	1,920	1,920	2,001	1,984	0.71	1,277	14M	29B
1402/07/26	1,956	1,946	2,000	1,970	(1.89)	927	17M	34B
1402/07/25	2,030	1,982	2,050	2,008	(0.3)	1,045	27M	53B
1402/07/24	1,970	1,968	2,044	2,014	1.72	1,127	20M	41B
1402/07/23	1,940	1,940	2,017	1,980	0.20	1,441	29M	56B
1402/07/22	1,978	1,949	2,020	1,976	(3.66)	1,204	21M	41B
1402/07/19	2,055	2,034	2,100	2,051	(0.15)	1,207	20M	41B
1402/07/18	2,020	2,006	2,081	2,054	(1.77)	1,120	27M	56B
1402/07/12	2,106	2,065	2,155	2,091	(0.71)	1,604	19M	40B
1402/07/10	2,130	2,087	2,130	2,106	(0.28)	1,434	28M	59B
1402/07/09	2,128	2,086	2,161	2,112	(0.85)	1,309	16M	33B
1402/07/08	2,173	2,107	2,175	2,130	(1.98)	1,313	19M	40B
1402/07/05	2,174	2,140	2,199	2,173	0.23	546	5M	12B
1402/07/04	2,149	2,137	2,206	2,168	(0.23)	982	11M	24B
1402/07/03	2,195	2,148	2,231	2,173	(0.91)	1,118	11M	24B
1402/07/01	2,176	2,168	2,220	2,193	(0.18)	992	11M	23B
1402/06/29	2,200	2,156	2,231	2,197	(1.13)	893	10M	21B
1402/06/28	2,203	2,202	2,258	2,222	(2.07)	1,231	17M	38B
1402/06/27	2,280	2,220	2,350	2,269	0.62	1,643	36M	83B
1402/06/26	2,201	2,185	2,294	2,255	2.97	1,933	37M	84B
1402/06/22	2,164	2,164	2,217	2,190	(0.73)	922	14M	32B
1402/06/21	2,258	2,175	2,280	2,206	(0.85)	1,091	19M	41B
1402/06/20	2,173	2,154	2,251	2,225	2.35	1,545	24M	54B
1402/06/19	2,134	2,105	2,225	2,174	0.42	1,742	35M	75B
1402/06/18	2,205	2,134	2,217	2,165	(3.61)	1,441	22M	47B
1402/06/14	2,260	2,200	2,300	2,246	(0.49)	1,607	27M	60B
1402/06/13	2,243	2,209	2,288	2,257	0.67	879	11M	25B
1402/06/12	2,220	2,207	2,283	2,242	(1.28)	1,356	13M	30B
1402/06/11	2,304	2,211	2,340	2,271	(0.26)	1,242	13M	29B
1402/06/08	2,214	2,201	2,296	2,277	4.12	2,854	54M	122B
1402/06/07	2,125	2,125	2,249	2,187	0.55	2,145	48M	106B
1402/06/06	2,180	2,135	2,222	2,175	(0.14)	1,636	29M	62B
1402/06/05	2,169	2,122	2,225	2,178	2.45	1,510	21M	46B
1402/06/04	2,100	2,100	2,127	2,126	4.94	1,025	23M	49B
1402/06/01	2,015	2,015	2,083	2,026	0.60	502	5M	9B
1402/05/31	2,040	1,973	2,050	2,014	(1.61)	1,079	24M	49B
1402/05/30	2,032	2,003	2,094	2,047	0.54	1,143	11M	23B
1402/05/29	2,006	2,006	2,093	2,036	(1.69)	1,396	45M	91B
1402/05/28	2,101	2,021	2,167	2,071	(2.63)	1,350	19M	40B
1402/05/25	2,177	2,086	2,177	2,127	(0.23)	1,471	9M	18B
1402/05/24	2,125	2,090	2,169	2,132	(2.69)	888	16M	34B
1402/05/23	2,200	2,162	2,230	2,191	1.67	1,127	23M	51B
1402/05/22	2,125	2,100	2,222	2,155	(2.0)	1,583	28M	61B
1402/05/21	2,256	2,192	2,299	2,199	(4.68)	678	15M	34B
1402/05/18	2,291	2,250	2,361	2,307	(0.73)	1,201	12M	27B
1402/05/17	2,315	2,255	2,360	2,324	0.30	806	11M	27B
1402/05/16	2,310	2,286	2,395	2,317	(1.82)	1,799	23M	53B
1402/05/15	2,360	2,329	2,399	2,360	(1.42)	1,247	13M	31B
1402/05/14	2,400	2,360	2,455	2,394	(0.37)	2,283	44M	106B
1402/05/10	2,370	2,321	2,454	2,403	2.78	2,078	48M	116B
1402/05/09	2,257	2,238	2,349	2,338	4.47	1,810	78M	183B
1402/05/08	2,260	2,212	2,370	2,238	(3.87)	2,093	69M	154B
1402/05/07	2,399	2,279	2,415	2,328	(0.6)	1,340	16M	38B
1402/05/04	2,409	2,297	2,410	2,342	(2.82)	1,477	21M	50B
1402/05/03	2,400	2,290	2,479	2,410	2.03	1,875	42M	101B
1402/05/02	2,300	2,271	2,363	2,362	4.93	1,904	75M	177B
1402/05/01	2,102	2,102	2,263	2,251	4.41	2,009	48M	109B
1402/04/31	2,160	2,141	2,240	2,156	(4.31)	1,466	36M	77B
1402/04/28	2,277	2,154	2,278	2,253	3.82	1,764	34M	78B
1402/04/27	2,100	2,100	2,174	2,170	4.78	1,511	26M	56B
1402/04/26	2,068	2,068	2,116	2,071	(4.83)	1,101	47M	97B
1402/04/25	2,222	2,171	2,284	2,176	(4.77)	1,197	38M	82B
1402/04/24	2,291	2,216	2,399	2,285	(1.97)	1,920	33M	75B
1402/04/21	2,439	2,327	2,439	2,331	(4.82)	1,190	53M	124B
1402/04/20	2,436	2,360	2,506	2,449	(0.57)	2,316	52M	128B
1402/04/19	2,501	2,418	2,526	2,463	(2.73)	1,923	31M	77B
1402/04/18	2,620	2,500	2,620	2,532	(2.35)	2,383	36M	90B
1402/04/17	2,650	2,530	2,700	2,593	(1.59)	1,858	24M	61B
1402/04/14	2,708	2,580	2,718	2,635	(2.7)	2,440	45M	118B
1402/04/13	2,659	2,611	2,780	2,708	1.16	2,472	26M	70B
1402/04/12	2,638	2,580	2,740	2,677	2.14	2,707	39M	103B
1402/04/11	2,513	2,492	2,638	2,621	4.30	3,195	65M	171B
1402/04/10	2,451	2,451	2,579	2,513	0.56	1,672	15M	38B
1402/04/07	2,570	2,489	2,570	2,499	(4.62)	2,624	83M	208B
1402/04/06	2,630	2,532	2,670	2,620	2.02	3,354	95M	250B
1402/04/05	2,520	2,510	2,578	2,568	4.56	2,899	70M	179B
1402/04/04	2,361	2,361	2,488	2,456	3.63	3,182	53M	131B
1402/04/03	2,372	2,340	2,449	2,370	(3.42)	2,542	27M	64B
1402/03/31	2,460	2,402	2,531	2,454	0.95	2,679	30M	74B
1402/03/30	2,370	2,343	2,510	2,431	1.08	2,432	36M	88B
1402/03/29	2,364	2,350	2,460	2,405	1.01	2,429	35M	83B
1402/03/28	2,356	2,354	2,435	2,381	(3.88)	1,908	31M	73B
1402/03/27	2,421	2,381	2,542	2,477	2.31	2,610	37M	92B
1402/03/24	2,400	2,351	2,476	2,421	2.63	2,659	39M	95B
1402/03/23	2,432	2,325	2,447	2,359	(3.6)	3,204	91M	214B
1402/03/22	2,547	2,432	2,610	2,447	(4.41)	2,880	88M	216B
1402/03/21	2,560	2,515	2,649	2,560	(2.92)	6,962	54M	139B
1402/03/20	2,680	2,636	2,690	2,637	(4.94)	865	37M	98B
1402/03/17	2,790	2,724	2,842	2,774	(1.53)	3,374	47M	130B
1402/03/16	2,804	2,760	2,865	2,817	0.50	3,751	58M	165B
1402/03/13	2,730	2,730	2,870	2,803	(0.07)	3,323	35M	98B
1402/03/10	2,840	2,790	2,890	2,805	(4.46)	3,181	71M	201B
1402/03/09	2,950	2,840	3,010	2,936	0.69	4,281	68M	199B
1402/03/08	2,826	2,795	2,934	2,916	4.33	4,353	115M	336B
1402/03/07	2,850	2,788	2,933	2,795	(4.74)	4,225	125M	348B
1402/03/06	2,950	2,923	3,038	2,934	(4.62)	6,217	166M	488B
1402/03/03	3,030	2,960	3,125	3,076	3.33	9,972	416M	1T
1402/03/02	2,977	2,977	2,977	2,977	4.97	2,311	33M	98B
1402/03/01	2,797	2,745	2,917	2,836	2.05	6,021	144M	409B
1402/02/31	2,723	2,718	2,850	2,779	(2.87)	5,623	127M	353B
1402/02/30	2,880	2,742	2,948	2,861	1.89	8,129	175M	501B
1402/02/27	2,817	2,720	2,817	2,808	4.66	5,557	183M	514B
1402/02/25	2,560	2,466	2,724	2,683	3.39	7,501	335M	899B
1402/02/24	2,520	2,455	2,690	2,595	0.70	9,444	207M	537B
1402/02/23	2,577	2,577	2,580	2,577	(4.98)	1,165	69M	177B
1402/02/20	2,700	2,661	2,832	2,712	(3.18)	4,615	216M	585B
1402/02/19	2,801	2,801	2,801	2,801	(4.99)	479	25M	70B
1402/02/18	2,948	2,948	2,948	2,948	(5.0)	212	14M	42B
1402/02/17	3,199	3,100	3,199	3,103	(4.9)	828	30M	92B
1402/02/16	3,282	3,141	3,282	3,263	4.38	19,187	845M	3T
1402/02/13	3,126	3,126	3,126	3,126	4.97	3,703	172M	538B
1402/02/12	2,860	2,860	2,980	2,978	4.90	5,541	331M	987B
1402/02/11	2,870	2,789	2,929	2,839	1.28	7,413	161M	457B
1402/02/10	2,700	2,665	2,820	2,803	4.36	8,336	270M	757B
1402/02/09	2,700	2,631	2,777	2,686	0.30	7,493	137M	369B
1402/02/06	2,680	2,553	2,750	2,678	0.83	6,757	96M	257B
1402/02/05	2,552	2,552	2,658	2,656	4.90	6,327	201M	535B
1402/02/04	2,518	2,421	2,616	2,532	0.60	6,913	99M	251B
1402/01/30	2,500	2,402	2,589	2,517	1.66	7,591	104M	263B
1402/01/29	2,478	2,436	2,478	2,476	4.92	7,750	227M	563B
1402/01/28	2,279	2,200	2,392	2,360	3.55	8,668	241M	568B
1402/01/27	2,290	2,224	2,290	2,279	12.71	911	32M	74B
1402/01/20	2,185	2,170	2,260	2,215	(0.63)	6,900	93M	206B
1402/01/19	2,180	2,151	2,251	2,229	3.96	6,617	83M	184B
1402/01/16	2,071	2,068	2,188	2,144	1.76	6,733	58M	123B
1402/01/15	2,199	2,058	2,199	2,107	(1.59)	7,728	94M	198B
1402/01/14	2,080	2,001	2,165	2,141	3.83	6,223	67M	143B
1402/01/09	2,050	1,987	2,080	2,062	4.09	7,088	126M	259B
1402/01/08	1,921	1,915	1,986	1,981	4.70	6,375	197M	391B
1402/01/07	1,842	1,840	1,923	1,892	0.42	4,328	51M	97B
1402/01/06	1,871	1,840	1,928	1,884	0.27	3,080	29M	55B
1402/01/05	1,880	1,845	1,899	1,879	0.43	3,112	33M	62B
1401/12/28	1,900	1,830	1,915	1,871	0.65	3,000	43M	80B
1401/12/27	1,845	1,802	1,875	1,859	4.09	3,701	51M	94B
1401/12/24	1,812	1,749	1,812	1,786	3.48	3,629	45M	81B
1401/12/23	1,730	1,713	1,749	1,726	(0.63)	9,770	27M	47B
1401/12/22	1,726	1,700	1,770	1,737	(1.36)	4,980	25M	44B
1401/12/21	1,801	1,742	1,801	1,761	(2.22)	3,045	32M	56B
1401/12/20	1,848	1,778	1,848	1,801	(2.81)	3,523	39M	71B
1401/12/16	1,850	1,823	1,890	1,853	0.05	3,438	61M	113B
1401/12/15	1,820	1,795	1,913	1,852	1.65	4,995	96M	179B
1401/12/14	1,830	1,794	1,860	1,822	(1.19)	3,160	27M	50B
1401/12/13	1,900	1,818	1,919	1,844	(3.61)	2,737	30M	56B
1401/12/10	1,900	1,851	1,962	1,913	1.76	3,531	29M	55B
1401/12/09	1,822	1,822	1,927	1,880	1.51	4,126	29M	55B
1401/12/08	1,859	1,809	1,896	1,852	(1.23)	4,277	25M	47B
1401/12/07	1,888	1,720	1,888	1,875	4.22	3,484	33M	62B
1401/12/03	1,782	1,755	1,830	1,799	(1.69)	1,330	9M	17B
1401/12/02	1,817	1,761	1,849	1,830	3.92	3,413	36M	66B
1401/12/01	1,692	1,690	1,776	1,761	4.08	2,846	22M	38B
1401/11/30	1,696	1,680	1,710	1,692	(0.24)	2,095	11M	18B
1401/11/26	1,686	1,684	1,720	1,696	(1.05)	1,699	15M	26B
1401/11/25	1,701	1,700	1,730	1,714	0.06	1,859	18M	31B
1401/11/24	1,707	1,702	1,734	1,713	0.76	1,785	10M	16B
1401/11/23	1,670	1,670	1,728	1,700	0.06	1,724	8M	14B
1401/11/19	1,725	1,690	1,727	1,699	0.47	1,616	8M	13B
1401/11/18	1,653	1,653	1,728	1,691	0.89	1,566	9M	15B
1401/11/17	1,670	1,640	1,718	1,676	(1.87)	1,577	16M	28B
1401/11/16	1,710	1,670	1,740	1,708	(1.56)	1,966	23M	39B
1401/11/12	1,670	1,670	1,770	1,735	1.34	1,335	12M	21B
1401/11/11	1,702	1,682	1,755	1,712	1.84	1,804	15M	25B
1401/11/10	1,700	1,625	1,725	1,681	(1.18)	2,069	18M	31B
1401/11/09	1,703	1,693	1,770	1,701	(4.55)	2,306	47M	79B
1401/11/08	1,876	1,766	1,876	1,782	(4.09)	3,349	56M	100B
1401/11/05	1,916	1,826	1,940	1,858	(2.82)	3,925	32M	59B
1401/11/04	1,905	1,888	1,931	1,912	1.38	4,212	31M	60B
1401/11/03	1,900	1,846	1,927	1,886	2.33	4,428	41M	78B
1401/11/02	1,837	1,786	1,900	1,843	(1.29)	4,067	45M	83B
1401/11/01	1,889	1,835	1,940	1,867	(1.69)	4,999	50M	93B
1401/10/28	1,898	1,860	1,940	1,899	(0.58)	7,779	31M	58B
1401/10/27	1,945	1,855	1,970	1,910	0.63	7,975	58M	110B
1401/10/26	1,861	1,851	1,954	1,898	10.48	6,740	111M	212B
1401/10/21	1,727	1,685	1,770	1,718	(0.52)	2,066	20M	35B
1401/10/20	1,729	1,681	1,754	1,727	1.65	3,254	33M	57B
1401/10/19	1,718	1,670	1,740	1,699	(1.05)	3,163	35M	59B
1401/10/18	1,693	1,668	1,748	1,717	2.57	3,016	28M	47B
1401/10/17	1,650	1,637	1,694	1,674	3.72	2,302	24M	40B
1401/10/14	1,590	1,565	1,630	1,614	(1.04)	1,168	8M	13B
1401/10/13	1,632	1,593	1,667	1,631	0.80	1,521	15M	24B
1401/10/12	1,570	1,570	1,632	1,618	1.89	2,456	18M	29B
1401/10/11	1,585	1,565	1,655	1,588	(3.58)	2,591	35M	55B
1401/10/10	1,710	1,641	1,710	1,647	(4.63)	2,713	50M	82B
1401/10/07	1,689	1,661	1,741	1,727	4.10	3,556	46M	79B
1401/10/05	1,643	1,635	1,691	1,659	1.16	2,633	30M	50B
1401/10/04	1,628	1,607	1,664	1,640	0.86	2,953	46M	76B
1401/10/03	1,628	1,564	1,628	1,626	4.84	2,438	53M	87B
1401/09/29	1,559	1,559	1,560	1,551	0.0	36	293K	456M
1401/09/28	1,549	1,530	1,577	1,551	(1.27)	1,401	23M	35B
1401/09/27	1,535	1,535	1,594	1,571	0.77	2,206	29M	46B
1401/09/26	1,548	1,531	1,587	1,559	2.50	2,432	33M	52B
1401/09/23	1,463	1,453	1,536	1,521	3.96	2,367	42M	64B
1401/09/22	1,426	1,426	1,480	1,463	1.81	1,817	19M	28B
1401/09/21	1,433	1,411	1,458	1,437	0.84	1,473	14M	20B
1401/09/20	1,403	1,403	1,450	1,425	0.42	1,246	9M	13B
1401/09/19	1,430	1,392	1,430	1,419	(1.25)	694	8M	11B
1401/09/16	1,432	1,427	1,447	1,437	(0.14)	735	7M	10B
1401/09/15	1,427	1,427	1,458	1,439	0.14	1,334	12M	17B
1401/09/14	1,433	1,427	1,457	1,437	(1.37)	1,310	14M	21B
1401/09/13	1,440	1,435	1,490	1,457	(1.29)	998	10M	14B
1401/09/12	1,490	1,460	1,500	1,476	(1.2)	1,357	11M	16B
1401/09/09	1,528	1,472	1,528	1,494	(0.13)	1,042	11M	16B
1401/09/08	1,434	1,434	1,520	1,496	3.31	2,549	43M	64B
1401/09/07	1,451	1,440	1,464	1,448	(0.62)	1,492	12M	18B
1401/09/06	1,450	1,440	1,481	1,457	(0.27)	1,246	11M	16B
1401/09/05	1,476	1,440	1,490	1,461	(0.48)	1,712	26M	38B
1401/09/02	1,442	1,442	1,492	1,468	1.66	1,949	16M	24B
1401/09/01	1,420	1,420	1,468	1,444	0.21	1,380	15M	22B
1401/08/30	1,425	1,425	1,455	1,441	0.35	1,311	10M	15B
1401/08/29	1,412	1,412	1,455	1,436	0.70	1,372	15M	21B
1401/08/28	1,430	1,401	1,452	1,426	(0.77)	1,259	11M	16B
1401/08/25	1,391	1,391	1,458	1,437	2.64	1,935	23M	34B
1401/08/24	1,386	1,386	1,420	1,400	(0.21)	1,252	8M	11B
1401/08/23	1,401	1,385	1,437	1,403	(1.61)	1,374	13M	19B
1401/08/22	1,420	1,411	1,449	1,426	(1.38)	1,384	12M	17B
1401/08/21	1,450	1,420	1,490	1,446	1.33	1,863	21M	30B
1401/08/18	1,410	1,388	1,454	1,427	(0.14)	1,750	19M	27B
1401/08/17	1,455	1,388	1,497	1,429	(0.76)	2,266	38M	54B
1401/08/16	1,366	1,366	1,453	1,440	4.05	2,629	45M	64B
1401/08/15	1,350	1,350	1,418	1,384	0.07	1,345	18M	25B
1401/08/14	1,335	1,331	1,405	1,383	1.92	1,836	19M	26B
1401/08/11	1,368	1,331	1,376	1,357	0.97	1,454	13M	18B
1401/08/10	1,313	1,313	1,361	1,344	0.90	1,199	10M	13B
1401/08/09	1,315	1,315	1,353	1,332	1.29	1,536	13M	17B
1401/08/08	1,300	1,280	1,343	1,315	(0.08)	1,253	15M	20B
1401/08/07	1,304	1,289	1,350	1,316	(1.72)	1,619	14M	19B
1401/08/04	1,351	1,328	1,396	1,339	(4.15)	1,462	28M	38B
1401/08/03	1,406	1,360	1,466	1,397	(0.64)	1,699	19M	27B
1401/08/02	1,366	1,329	1,423	1,406	3.69	2,625	49M	69B
1401/08/01	1,360	1,329	1,397	1,356	(2.59)	1,521	22M	30B
1401/07/30	1,397	1,363	1,420	1,392	1.46	1,712	23M	33B
1401/07/27	1,340	1,330	1,374	1,372	4.81	1,382	18M	24B
1401/07/26	1,270	1,270	1,340	1,309	2.35	1,306	15M	20B
1401/07/25	1,263	1,260	1,293	1,279	(0.16)	833	4M	5B
1401/07/24	1,276	1,261	1,289	1,281	(0.7)	984	6M	7B
1401/07/23	1,308	1,276	1,311	1,290	0.39	1,037	8M	10B
1401/07/20	1,273	1,273	1,309	1,285	0.23	851	5M	7B
1401/07/19	1,272	1,272	1,320	1,282	0.79	978	6M	8B
1401/07/18	1,260	1,260	1,292	1,272	0.08	1,099	8M	10B
1401/07/17	1,320	1,251	1,333	1,271	(2.46)	1,197	18M	23B
1401/07/16	1,281	1,275	1,337	1,303	0.93	1,434	12M	16B
1401/07/12	1,299	1,262	1,299	1,291	(0.54)	849	6M	8B
1401/07/11	1,301	1,260	1,321	1,298	(0.38)	1,058	8M	10B
1401/07/10	1,291	1,282	1,321	1,303	(1.14)	1,195	12M	16B
1401/07/09	1,350	1,291	1,358	1,318	(2.95)	1,436	12M	16B
1401/07/06	1,348	1,347	1,399	1,358	1.04	1,195	7M	10B
1401/07/04	1,321	1,321	1,370	1,344	0.30	1,044	5M	7B
1401/07/02	1,370	1,312	1,373	1,340	(2.47)	1,104	10M	14B
1401/06/30	1,350	1,350	1,375	1,374	(0.36)	714	6M	8B
1401/06/29	1,379	1,355	1,380	1,379	(0.43)	992	5M	7B
1401/06/28	1,370	1,370	1,393	1,385	(0.57)	1,105	9M	12B
1401/06/27	1,392	1,370	1,405	1,393	(0.71)	1,273	8M	11B
1401/06/23	1,405	1,397	1,420	1,403	0.0	1,129	10M	15B
1401/06/22	1,391	1,391	1,425	1,403	0.57	970	8M	12B
1401/06/21	1,392	1,386	1,411	1,395	0.0	920	9M	13B
1401/06/20	1,394	1,370	1,417	1,395	(1.83)	1,267	17M	24B
1401/06/19	1,407	1,391	1,430	1,421	(1.25)	1,241	8M	11B
1401/06/16	1,440	1,415	1,481	1,439	(1.17)	1,348	13M	19B
1401/06/15	1,411	1,411	1,480	1,456	3.85	1,753	25M	36B
1401/06/13	1,404	1,388	1,419	1,402	(0.85)	1,557	17M	24B
1401/06/12	1,407	1,385	1,437	1,414	(1.74)	1,475	10M	15B
1401/06/09	1,459	1,420	1,459	1,439	(0.28)	958	6M	9B
1401/06/08	1,440	1,425	1,450	1,443	(0.14)	723	3M	4B
1401/06/07	1,449	1,430	1,472	1,445	1.33	1,548	11M	16B
1401/06/06	1,425	1,412	1,449	1,426	(1.45)	1,355	17M	24B
1401/06/05	1,460	1,413	1,483	1,447	0.42	1,463	11M	16B
1401/06/02	1,415	1,403	1,459	1,441	2.93	1,488	15M	21B
1401/06/01	1,383	1,361	1,424	1,400	1.23	1,207	10M	14B
1401/05/31	1,372	1,355	1,400	1,383	(0.14)	1,188	7M	10B
1401/05/30	1,380	1,370	1,390	1,385	(0.43)	1,159	8M	11B
1401/05/29	1,412	1,371	1,412	1,391	(0.29)	1,095	9M	13B
1401/05/26	1,391	1,384	1,414	1,395	0.14	1,102	7M	10B
1401/05/25	1,428	1,378	1,428	1,393	(1.07)	1,389	16M	22B
1401/05/24	1,400	1,384	1,432	1,408	0.21	1,189	7M	10B
1401/05/23	1,442	1,381	1,442	1,405	(0.43)	1,203	8M	11B
1401/05/22	1,380	1,370	1,440	1,411	1.44	1,520	11M	15B
1401/05/19	1,387	1,378	1,400	1,391	(0.86)	1,004	9M	12B
1401/05/18	1,400	1,370	1,420	1,403	(0.21)	1,067	7M	10B
1401/05/15	1,399	1,360	1,421	1,406	2.93	1,435	14M	19B
1401/05/12	1,350	1,341	1,396	1,366	0.66	1,111	9M	12B
1401/05/11	1,360	1,318	1,388	1,357	0.30	1,282	11M	15B
1401/05/10	1,355	1,323	1,395	1,353	(0.15)	921	7M	10B
1401/05/09	1,375	1,315	1,375	1,355	(0.88)	693	5M	6B
1401/05/08	1,400	1,345	1,419	1,367	(1.09)	1,419	13M	18B
1401/05/05	1,387	1,350	1,396	1,382	0.0	1,314	8M	11B
1401/05/04	1,386	1,374	1,428	1,382	(4.43)	1,950	29M	40B
1401/05/03	1,439	1,410	1,440	1,446	(2.56)	572	8M	11B
1401/05/02	1,486	1,444	1,500	1,484	(2.37)	1,534	9M	14B
1401/05/01	1,515	1,485	1,557	1,520	1.00	1,876	17M	26B
1401/04/29	1,490	1,490	1,518	1,505	0.0	1,304	10M	15B
1401/04/28	1,470	1,466	1,528	1,505	0.94	1,524	12M	19B
1401/04/26	1,470	1,470	1,520	1,491	(0.27)	1,531	14M	22B
1401/04/25	1,470	1,463	1,524	1,495	0.27	1,735	10M	15B
1401/04/22	1,490	1,473	1,510	1,491	(0.2)	1,489	10M	15B
1401/04/21	1,460	1,460	1,520	1,494	(0.47)	1,410	14M	21B
1401/04/20	1,553	1,476	1,570	1,501	(3.35)	2,129	37M	56B
1401/04/18	1,520	1,520	1,569	1,553	2.04	2,372	28M	43B
1401/04/15	1,553	1,506	1,553	1,522	(2.0)	1,627	13M	19B
1401/04/14	1,542	1,529	1,568	1,553	(0.38)	1,686	15M	23B
1401/04/13	1,573	1,540	1,588	1,559	(0.89)	1,924	19M	29B
1401/04/12	1,564	1,555	1,589	1,573	0.70	2,385	19M	30B
1401/04/11	1,575	1,538	1,593	1,562	1.56	2,025	24M	38B
1401/04/06	1,535	1,524	1,548	1,538	0.26	1,958	20M	31B
1401/04/05	1,532	1,520	1,556	1,534	0.20	1,398	12M	18B
1401/04/04	1,530	1,505	1,559	1,531	0.72	1,853	16M	25B
1401/04/01	1,511	1,501	1,540	1,520	(0.65)	1,245	9M	14B
1401/03/31	1,524	1,509	1,558	1,530	(0.71)	1,964	18M	28B
1401/03/30	1,507	1,507	1,585	1,541	0.13	2,156	18M	28B
1401/03/29	1,538	1,502	1,575	1,539	(1.16)	2,210	12M	19B
1401/03/28	1,599	1,533	1,599	1,557	(2.38)	2,492	22M	35B
1401/03/25	1,537	1,523	1,628	1,595	2.31	3,023	41M	65B
1401/03/24	1,574	1,536	1,586	1,559	(1.7)	2,299	17M	27B
1401/03/23	1,624	1,546	1,635	1,586	1.54	2,354	23M	37B
1401/03/22	1,590	1,531	1,591	1,562	1.36	1,849	9M	14B
1401/03/21	1,532	1,497	1,569	1,541	(1.6)	1,763	11M	17B
1401/03/18	1,570	1,558	1,580	1,566	(0.32)	894	10M	16B
1401/03/11	1,555	1,550	1,597	1,571	(0.95)	2,255	17M	27B
1401/03/10	1,545	1,545	1,615	1,586	2.85	2,604	20M	31B
1401/03/09	1,543	1,520	1,587	1,542	(1.15)	2,703	25M	39B
1401/03/08	1,549	1,525	1,597	1,560	(2.38)	2,359	33M	51B
1401/03/07	1,670	1,575	1,680	1,598	(3.56)	2,904	40M	64B
1401/03/04	1,649	1,626	1,657	1,657	4.94	3,006	53M	89B
1401/03/03	1,521	1,505	1,628	1,579	0.57	3,335	47M	75B
1401/03/02	1,600	1,560	1,636	1,570	(4.38)	3,067	79M	125B
1401/03/01	1,624	1,624	1,665	1,642	1.11	2,684	22M	35B
1401/02/31	1,695	1,601	1,695	1,624	(3.62)	4,043	70M	113B
1401/02/28	1,700	1,657	1,742	1,685	(3.38)	7,764	66M	112B
1401/02/27	1,757	1,720	1,769	1,744	0.35	1,237	22M	38B
1401/02/25	1,711	1,710	1,750	1,738	(1.42)	1,090	10M	17B
1401/02/24	1,785	1,701	1,823	1,763	(1.29)	5,136	52M	91B
1401/02/21	1,765	1,732	1,812	1,786	3.18	5,793	52M	94B
1401/02/20	1,700	1,697	1,775	1,731	(1.31)	3,898	48M	83B
1401/02/19	1,755	1,700	1,804	1,754	(0.4)	3,582	45M	79B
1401/02/18	1,762	1,719	1,801	1,761	(2.55)	6,296	75M	132B
1401/02/17	1,810	1,757	1,831	1,807	3.61	7,700	96M	174B
1401/02/12	1,685	1,653	1,747	1,744	4.81	5,835	172M	299B
1401/02/11	1,654	1,632	1,710	1,664	(2.23)	4,680	84M	139B
1401/02/10	1,705	1,655	1,747	1,702	0.71	6,231	116M	198B
1401/02/07	1,690	1,651	1,690	1,690	4.97	13,747	560M	947B
1401/02/06	1,610	1,610	1,610	1,610	4.95	2,219	19M	31B
1401/02/05	1,534	1,534	1,534	1,534	5.00	1,809	49M	76B
1401/02/04	1,461	1,461	1,461	1,461	4.96	1,975	22M	31B
1401/01/31	1,392	1,392	1,392	1,392	4.98	1,394	63M	87B
1401/01/23	1,460	1,403	1,477	1,448	(1.76)	2,062	24M	34B
1401/01/22	1,474	1,467	1,497	1,474	0.0	2,199	11M	17B
1401/01/21	1,489	1,452	1,514	1,474	0.61	1,949	10M	15B
1401/01/20	1,450	1,425	1,480	1,465	0.27	1,479	12M	17B
1401/01/17	1,470	1,424	1,477	1,461	(0.61)	1,261	11M	15B
1401/01/16	1,446	1,420	1,498	1,470	(0.07)	1,947	9M	13B
1401/01/15	1,466	1,436	1,518	1,471	(1.01)	2,078	16M	23B
1401/01/14	1,450	1,423	1,517	1,486	2.77	2,367	19M	28B
1401/01/10	1,443	1,421	1,469	1,446	(0.75)	1,641	10M	14B
1401/01/09	1,463	1,449	1,480	1,457	(0.07)	1,808	11M	16B
1401/01/08	1,431	1,410	1,493	1,458	2.46	1,658	18M	27B
1401/01/07	1,402	1,402	1,439	1,423	0.07	1,620	10M	14B
1401/01/06	1,438	1,383	1,438	1,422	0.49	1,464	11M	15B
1400/12/28	1,400	1,398	1,449	1,415	1.07	1,348	12M	17B
1400/12/25	1,420	1,382	1,430	1,400	(0.92)	1,687	20M	29B
1400/12/24	1,390	1,385	1,438	1,413	3.06	2,182	21M	30B
1400/12/23	1,305	1,303	1,381	1,371	4.18	2,816	42M	58B
1400/12/22	1,279	1,279	1,337	1,316	1.62	1,867	13M	17B
1400/12/21	1,290	1,275	1,311	1,295	0.39	2,090	14M	18B
1400/12/18	1,310	1,285	1,311	1,290	0.47	1,079	8M	11B
1400/12/16	1,275	1,275	1,298	1,284	0.08	1,113	4M	5B
1400/12/15	1,263	1,263	1,300	1,283	0.39	2,977	12M	15B
1400/12/14	1,289	1,265	1,289	1,278	(0.85)	2,043	13M	17B
1400/12/11	1,303	1,262	1,303	1,289	(0.54)	877	4M	6B
1400/12/09	1,243	1,243	1,317	1,296	1.65	1,779	15M	19B
1400/12/08	1,265	1,258	1,284	1,275	(0.39)	1,371	7M	8B
1400/12/07	1,278	1,262	1,288	1,280	(0.47)	1,389	7M	9B
1400/12/04	1,289	1,275	1,296	1,286	0.0	1,384	7M	10B
1400/12/03	1,287	1,273	1,319	1,286	0.16	1,279	8M	10B
1400/12/02	1,263	1,263	1,306	1,284	0.31	1,434	5M	7B
1400/12/01	1,287	1,272	1,287	1,280	(0.16)	1,288	7M	9B
1400/11/30	1,271	1,271	1,294	1,282	(0.16)	1,651	13M	17B
1400/11/27	1,272	1,268	1,313	1,284	0.16	1,668	7M	9B
1400/11/25	1,270	1,270	1,296	1,282	(0.23)	1,332	10M	13B
1400/11/24	1,268	1,268	1,295	1,285	(0.31)	1,355	6M	8B
1400/11/23	1,280	1,261	1,304	1,289	0.0	1,618	9M	11B
1400/11/20	1,280	1,267	1,309	1,289	0.23	3,860	11M	14B
1400/11/19	1,256	1,256	1,300	1,286	0.23	1,962	8M	11B
1400/11/18	1,283	1,265	1,296	1,283	0.08	1,549	8M	10B
1400/11/17	1,285	1,260	1,299	1,282	(1.61)	1,498	13M	17B
1400/11/16	1,300	1,282	1,320	1,303	0.31	1,849	16M	20B
1400/11/13	1,277	1,277	1,315	1,299	(0.99)	1,461	13M	18B
1400/11/12	1,313	1,292	1,335	1,312	(0.08)	1,615	11M	14B
1400/11/11	1,307	1,282	1,333	1,313	0.15	1,635	10M	13B
1400/11/10	1,316	1,297	1,349	1,311	1.39	1,703	11M	15B
1400/11/09	1,236	1,236	1,296	1,293	4.70	1,990	50M	64B
1400/11/06	1,250	1,226	1,260	1,235	0.90	1,233	7M	9B
1400/11/05	1,239	1,198	1,263	1,224	(1.21)	1,404	15M	19B
1400/11/04	1,231	1,200	1,270	1,239	(0.8)	1,679	11M	13B
1400/11/03	1,255	1,240	1,270	1,249	(1.73)	1,419	18M	22B
1400/11/02	1,281	1,250	1,299	1,271	0.16	1,645	11M	14B
1400/10/29	1,270	1,250	1,300	1,269	0.79	1,466	6M	8B
1400/10/28	1,300	1,252	1,300	1,259	(4.4)	1,810	44M	55B
1400/10/27	1,321	1,305	1,348	1,317	(1.27)	1,685	16M	21B
1400/10/26	1,351	1,310	1,358	1,334	(2.27)	1,852	11M	15B
1400/10/25	1,356	1,348	1,373	1,365	(0.51)	1,186	8M	11B
1400/10/22	1,362	1,359	1,386	1,372	(0.22)	1,421	7M	10B
1400/10/21	1,370	1,363	1,385	1,375	0.0	1,623	10M	14B
1400/10/20	1,375	1,353	1,384	1,375	(1.08)	1,640	9M	13B
1400/10/19	1,388	1,351	1,405	1,390	(1.0)	1,289	7M	9B
1400/10/18	1,400	1,385	1,435	1,404	0.57	1,943	9M	12B
1400/10/15	1,380	1,380	1,420	1,396	(0.36)	1,447	8M	11B
1400/10/14	1,400	1,380	1,400	1,401	(0.43)	1,054	5M	6B
1400/10/13	1,401	1,391	1,429	1,407	(0.07)	1,471	6M	8B
1400/10/12	1,400	1,380	1,429	1,408	(0.28)	1,875	9M	13B
1400/10/11	1,433	1,399	1,468	1,412	(4.08)	1,869	16M	23B
1400/10/08	1,473	1,436	1,499	1,472	(2.06)	2,054	13M	19B
1400/10/07	1,492	1,470	1,515	1,503	(1.05)	1,757	8M	13B
1400/10/06	1,510	1,483	1,568	1,519	(1.68)	2,400	14M	22B
1400/10/05	1,561	1,512	1,561	1,545	(2.28)	1,904	9M	14B
1400/10/04	1,557	1,557	1,601	1,581	2.46	2,502	30M	47B
1400/10/01	1,515	1,514	1,559	1,543	2.59	1,777	13M	20B
1400/09/30	1,495	1,480	1,515	1,504	1.55	3,515	14M	21B
1400/09/29	1,443	1,443	1,500	1,481	1.16	1,920	13M	20B
1400/09/28	1,450	1,427	1,473	1,464	0.48	2,332	20M	30B
1400/09/27	1,422	1,422	1,469	1,457	0.48	2,140	11M	16B
1400/09/24	1,405	1,405	1,460	1,450	0.83	2,264	16M	23B
1400/09/23	1,430	1,411	1,448	1,438	0.63	2,319	21M	30B
1400/09/22	1,381	1,381	1,440	1,429	(0.21)	2,785	26M	37B
1400/09/21	1,435	1,368	1,438	1,432	(0.21)	1,632	34M	48B
1400/09/16	1,430	1,400	1,453	1,435	5.13	2,882	38M	55B
1400/09/14	1,326	1,326	1,380	1,365	(0.07)	377	2M	2B
1400/09/13	1,352	1,327	1,391	1,366	(1.16)	2,265	11M	15B
1400/09/10	1,380	1,355	1,389	1,382	(0.5)	1,047	8M	11B
1400/09/09	1,371	1,371	1,398	1,389	0.07	1,910	9M	12B
1400/09/08	1,377	1,371	1,408	1,388	0.22	2,226	13M	18B
1400/09/07	1,372	1,363	1,395	1,385	(0.07)	2,194	12M	16B
1400/09/06	1,392	1,370	1,400	1,386	(1.0)	2,309	15M	21B
1400/09/03	1,406	1,392	1,411	1,400	(1.2)	2,120	18M	25B
1400/09/02	1,430	1,402	1,433	1,417	(1.39)	2,822	12M	18B
1400/09/01	1,426	1,410	1,469	1,437	0.49	2,815	19M	27B
1400/08/30	1,410	1,400	1,468	1,430	0.56	2,986	25M	35B
1400/08/29	1,420	1,397	1,451	1,422	(0.77)	2,672	19M	28B
1400/08/26	1,442	1,413	1,453	1,433	0.35	2,389	12M	17B
1400/08/25	1,383	1,383	1,450	1,428	0.0	2,253	11M	16B
1400/08/24	1,422	1,390	1,460	1,428	(0.28)	2,363	15M	22B
1400/08/23	1,414	1,390	1,454	1,432	0.07	3,226	23M	32B
1400/08/22	1,460	1,413	1,470	1,431	(3.77)	2,836	16M	23B
1400/08/19	1,475	1,460	1,502	1,487	0.81	3,167	17M	26B
1400/08/18	1,485	1,442	1,507	1,475	(0.61)	3,197	22M	32B
1400/08/17	1,478	1,452	1,519	1,484	(1.59)	3,027	18M	27B
1400/08/16	1,560	1,482	1,560	1,508	(1.69)	1,400	11M	17B
1400/08/15	1,472	1,472	1,539	1,534	4.64	2,062	18M	27B
1400/08/12	1,428	1,410	1,479	1,466	4.05	2,734	19M	27B
1400/08/11	1,397	1,377	1,430	1,409	2.32	2,469	18M	25B
1400/08/10	1,342	1,342	1,387	1,377	2.76	2,851	17M	23B
1400/08/09	1,390	1,338	1,390	1,340	(4.83)	2,268	32M	43B
1400/08/08	1,426	1,370	1,466	1,408	(2.22)	3,983	20M	28B
1400/08/05	1,398	1,398	1,457	1,440	1.41	2,992	15M	22B
1400/08/04	1,400	1,380	1,445	1,420	1.65	2,951	15M	22B
1400/08/03	1,370	1,335	1,420	1,397	0.0	3,445	30M	42B
1400/08/01	1,401	1,394	1,427	1,397	(4.77)	2,073	22M	31B
1400/07/28	1,488	1,451	1,488	1,467	(1.28)	1,926	11M	15B
1400/07/27	1,473	1,466	1,506	1,486	1.64	3,110	17M	26B
1400/07/26	1,463	1,440	1,490	1,462	(2.99)	2,784	17M	25B
1400/07/25	1,510	1,460	1,540	1,507	1.28	3,479	25M	37B
1400/07/24	1,460	1,451	1,518	1,488	2.90	3,668	25M	37B
1400/07/21	1,495	1,439	1,525	1,446	(4.49)	2,883	34M	49B
1400/07/20	1,550	1,500	1,580	1,514	(4.06)	2,888	36M	54B
1400/07/19	1,551	1,551	1,615	1,578	0.90	3,845	24M	37B
1400/07/18	1,530	1,529	1,599	1,564	(0.32)	3,067	22M	35B
1400/07/17	1,540	1,540	1,595	1,569	0.19	3,887	32M	51B
1400/07/14	1,523	1,522	1,599	1,566	1.75	4,887	37M	57B
1400/07/12	1,524	1,522	1,560	1,539	(0.45)	4,466	33M	50B
1400/07/11	1,571	1,515	1,571	1,546	(1.21)	4,142	32M	49B
1400/07/10	1,575	1,535	1,596	1,565	0.64	5,280	32M	50B
1400/07/07	1,559	1,532	1,579	1,555	(0.38)	4,509	32M	50B
1400/07/06	1,570	1,510	1,586	1,561	(0.19)	4,837	34M	52B
1400/07/04	1,607	1,524	1,607	1,564	(1.01)	4,058	23M	36B
1400/07/03	1,530	1,530	1,599	1,580	3.74	6,117	36M	56B
1400/06/31	1,545	1,470	1,557	1,523	(0.98)	5,021	47M	71B
1400/06/30	1,626	1,506	1,630	1,538	(2.72)	4,217	43M	66B
1400/06/29	1,537	1,537	1,610	1,581	2.60	5,229	36M	57B
1400/06/28	1,534	1,500	1,609	1,541	(1.15)	4,581	35M	53B
1400/06/27	1,605	1,535	1,625	1,559	(3.29)	5,142	41M	64B
1400/06/24	1,630	1,600	1,653	1,612	(2.77)	19,745	38M	61B
1400/06/23	1,635	1,628	1,700	1,658	1.84	13,939	38M	63B
1400/06/22	1,641	1,600	1,730	1,628	(3.1)	8,089	47M	76B
1400/06/21	1,722	1,665	1,750	1,680	(3.89)	4,465	35M	59B
1400/06/20	1,750	1,710	1,790	1,748	0.06	6,480	35M	62B
1400/06/17	1,791	1,723	1,795	1,747	(2.46)	30,467	62M	108B
1400/06/16	1,810	1,776	1,820	1,791	(4.17)	21,759	56M	101B
1400/06/15	1,900	1,810	1,920	1,869	0.21	21,340	57M	106B
1400/06/14	1,840	1,771	1,908	1,865	0.97	9,631	63M	117B
1400/06/13	1,860	1,814	1,899	1,847	1.82	8,760	45M	83B
1400/06/10	1,750	1,720	1,827	1,814	4.25	6,865	65M	118B
1400/06/09	1,710	1,700	1,820	1,740	(2.74)	5,862	57M	98B
1400/06/08	1,805	1,780	1,830	1,789	(4.48)	3,996	42M	75B
1400/06/07	1,947	1,833	1,947	1,873	(2.9)	10,281	81M	152B
1400/06/06	1,911	1,891	1,954	1,929	1.05	11,361	79M	153B
1400/06/03	1,951	1,870	1,953	1,909	(2.2)	11,157	83M	158B
1400/06/02	1,942	1,922	1,990	1,952	6.84	10,009	98M	192B
1400/06/01	1,800	1,751	1,879	1,827	1.27	10,057	81M	148B
1400/05/31	1,806	1,773	1,844	1,804	1.35	8,096	45M	82B
1400/05/24	1,791	1,750	1,810	1,780	(0.56)	4,880	25M	45B
1400/05/23	1,781	1,776	1,825	1,790	0.62	8,323	43M	77B
1400/05/20	1,786	1,751	1,820	1,779	(0.39)	12,364	42M	74B
1400/05/19	1,833	1,770	1,840	1,786	(2.56)	11,003	56M	99B
1400/05/18	1,830	1,800	1,868	1,833	0.71	8,521	59M	108B
1400/05/17	1,790	1,788	1,839	1,820	2.88	10,309	47M	85B
1400/05/16	1,770	1,743	1,791	1,769	0.80	5,719	42M	74B
1400/05/13	1,751	1,720	1,782	1,755	0.34	6,145	57M	101B
1400/05/12	1,716	1,690	1,788	1,749	1.98	7,661	95M	167B
1400/05/11	1,700	1,692	1,757	1,715	(1.61)	4,447	24M	41B
1400/05/10	1,770	1,716	1,778	1,743	0.93	6,501	55M	95B
1400/05/09	1,720	1,701	1,746	1,727	3.85	6,412	48M	82B
1400/05/06	1,590	1,585	1,700	1,663	0.36	6,481	36M	60B
1400/05/05	1,702	1,631	1,718	1,657	(3.44)	5,169	33M	55B
1400/05/04	1,700	1,693	1,740	1,716	(0.35)	6,514	53M	91B
1400/04/28	1,688	1,660	1,750	1,722	1.83	6,461	54M	93B
1400/04/27	1,690	1,659	1,743	1,691	(2.2)	5,287	37M	62B
1400/04/26	1,733	1,693	1,773	1,729	(0.52)	6,693	59M	102B
1400/04/23	1,752	1,705	1,770	1,738	(0.8)	9,610	45M	78B
1400/04/22	1,684	1,684	1,785	1,752	2.34	10,329	102M	178B
1400/04/21	1,760	1,680	1,769	1,712	(1.55)	6,370	59M	100B
1400/04/20	1,721	1,685	1,769	1,739	1.05	8,383	87M	151B
1400/04/19	1,695	1,676	1,756	1,721	2.68	8,630	113M	195B
1400/04/16	1,610	1,575	1,687	1,676	4.29	5,183	100M	168B
1400/04/15	1,590	1,562	1,645	1,607	1.13	6,230	74M	118B
1400/04/14	1,560	1,550	1,615	1,589	2.52	4,731	38M	60B
1400/04/13	1,510	1,510	1,579	1,550	(1.52)	4,426	28M	44B
1400/04/12	1,630	1,538	1,630	1,574	(2.72)	5,100	43M	68B
1400/04/09	1,620	1,600	1,650	1,618	1.51	4,953	33M	54B
1400/04/08	1,582	1,551	1,635	1,594	(0.81)	2,688	20M	32B
1400/04/07	1,649	1,581	1,649	1,607	(2.25)	5,503	44M	70B
1400/04/06	1,651	1,614	1,680	1,644	(2.43)	5,041	39M	64B
1400/04/05	1,715	1,645	1,738	1,685	(1.63)	6,342	44M	74B
1400/04/02	1,755	1,661	1,755	1,713	0.06	7,539	65M	111B
1400/04/01	1,722	1,667	1,750	1,712	2.09	5,927	85M	145B
1400/03/31	1,672	1,615	1,720	1,677	1.33	6,494	113M	190B
1400/03/30	1,620	1,600	1,663	1,655	4.48	7,054	112M	185B
1400/03/29	1,513	1,513	1,598	1,584	4.07	3,287	47M	74B
1400/03/26	1,490	1,490	1,550	1,522	(1.93)	6,509	23M	35B
1400/03/25	1,596	1,514	1,610	1,552	(0.96)	5,262	30M	47B
1400/03/24	1,520	1,508	1,597	1,567	2.82	6,177	63M	98B
1400/03/23	1,521	1,501	1,545	1,524	0.13	4,315	29M	44B
1400/03/22	1,510	1,465	1,549	1,522	0.20	3,776	33M	50B
1400/03/19	1,525	1,515	1,587	1,519	(4.71)	3,344	61M	93B
1400/03/18	1,682	1,558	1,682	1,594	(2.75)	5,864	80M	127B
1400/03/17	1,690	1,590	1,690	1,639	(0.97)	9,259	98M	161B
1400/03/12	1,619	1,590	1,666	1,655	4.28	5,648	97M	160B
1400/03/11	1,539	1,539	1,600	1,587	4.13	7,943	118M	187B
1400/03/10	1,442	1,440	1,565	1,524	0.66	5,889	90M	137B
1400/03/09	1,554	1,453	1,587	1,514	(0.92)	8,246	93M	141B
1400/03/08	1,501	1,481	1,533	1,528	4.66	5,905	77M	118B
1400/03/05	1,411	1,411	1,473	1,460	4.06	15,829	86M	126B
1400/03/04	1,342	1,342	1,431	1,403	2.93	11,644	96M	135B
1400/03/03	1,330	1,310	1,395	1,363	1.34	7,374	53M	73B
1400/03/02	1,369	1,325	1,400	1,345	(3.52)	4,251	96M	129B
1400/03/01	1,414	1,345	1,431	1,394	1.83	7,963	86M	120B
1400/02/29	1,370	1,293	1,399	1,369	2.70	9,577	111M	151B
1400/02/28	1,236	1,231	1,347	1,333	3.90	8,306	92M	122B
1400/02/27	1,317	1,270	1,330	1,283	(3.97)	5,842	57M	73B
1400/02/26	1,301	1,301	1,362	1,336	(0.15)	5,970	41M	55B
1400/02/25	1,331	1,313	1,370	1,338	(0.3)	6,628	39M	52B
1400/02/22	1,370	1,310	1,392	1,342	(0.59)	6,321	59M	80B
1400/02/21	1,335	1,313	1,376	1,350	1.35	12,939	77M	104B
1400/02/20	1,332	1,332	1,349	1,332	(2.99)	4,116	43M	57B
1400/02/19	1,334	1,334	1,334	1,373	(0.15)	143	2M	2B
1400/02/18	1,363	1,363	1,370	1,375	(2.14)	1,999	26M	35B
1400/02/15	1,400	1,390	1,430	1,405	(1.89)	2,362	22M	31B
1400/02/13	1,411	1,409	1,515	1,432	(1.38)	10,612	120M	171B
1400/02/12	1,450	1,450	1,479	1,452	(2.55)	5,884	50M	73B
1400/02/11	1,490	1,490	1,520	1,490	(5.7)	5,011	51M	77B
1400/02/08	1,540	1,540	1,540	1,580	0.0	173	2M	4B
1400/02/07	1,540	1,540	1,540	1,580	0.0	160	2M	3B
1400/02/06	1,540	1,540	1,540	1,580	0.0	80	944K	1B
1400/02/05	1,540	1,540	1,540	1,580	0.0	54	483K	743M
1400/02/04	1,540	1,540	1,540	1,580	0.0	97	1M	2B
1400/02/01	1,540	1,540	1,540	1,580	0.0	94	657K	1B
1400/01/31	1,550	1,550	1,550	1,580	0.0	191	1M	2B
1400/01/30	1,550	1,550	1,550	1,580	0.0	128	914K	1B
1400/01/29	1,550	1,550	1,550	1,580	0.0	57	414K	641M
1400/01/28	1,550	1,550	1,550	1,580	0.0	110	913K	1B
1400/01/25	1,550	1,550	1,550	1,580	0.0	253	3M	5B
1400/01/24	1,560	1,560	1,560	1,580	(0.63)	981	11M	17B
1400/01/23	1,560	1,560	1,560	1,590	0.0	240	4M	6B
1400/01/22	1,600	1,570	1,600	1,590	1.92	806	29M	46B
1400/01/16	1,590	1,590	1,590	1,610	(0.62)	527	8M	12B
1400/01/15	1,590	1,590	1,590	1,620	0.0	212	2M	3B
1400/01/14	1,620	1,600	1,620	1,620	(0.61)	1,205	13M	22B
1400/01/11	1,630	1,630	1,650	1,630	(1.81)	3,590	33M	54B
1400/01/10	1,670	1,630	1,690	1,660	0.0	6,310	61M	102B
1400/01/08	1,650	1,610	1,700	1,660	1.84	8,610	94M	155B
1400/01/07	1,580	1,580	1,680	1,630	1.88	7,867	75M	123B
1399/12/27	1,620	1,580	1,640	1,600	(0.62)	6,797	62M	99B
1399/12/26	1,550	1,540	1,630	1,610	3.21	6,569	78M	125B
1399/12/25	1,580	1,550	1,590	1,560	(1.27)	8,720	62M	97B
1399/12/24	1,590	1,560	1,610	1,580	0.0	10,228	71M	112B
1399/12/23	1,540	1,540	1,620	1,580	1.94	12,620	86M	135B
1399/12/20	1,560	1,540	1,570	1,550	(1.27)	9,402	67M	104B
1399/12/19	1,580	1,560	1,620	1,570	(1.26)	12,215	73M	115B
1399/12/18	1,610	1,590	1,620	1,590	(1.85)	8,514	65M	103B
1399/12/17	1,670	1,600	1,680	1,620	(0.61)	11,782	169M	274B
1399/12/16	1,570	1,540	1,640	1,630	5.16	18,587	234M	381B
1399/12/13	1,560	1,530	1,590	1,550	(0.64)	12,143	65M	101B
1399/12/12	1,540	1,530	1,620	1,560	0.0	21,182	84M	131B
1399/12/11	1,540	1,540	1,540	1,560	(0.64)	728	7M	11B
1399/12/10	1,550	1,550	1,550	1,570	(0.63)	585	5M	8B
1399/12/09	1,570	1,570	1,590	1,580	(1.25)	4,314	29M	46B
1399/12/06	1,620	1,590	1,640	1,600	(3.03)	13,795	70M	112B
1399/12/05	1,620	1,620	1,620	1,650	0.0	190	2M	3B
1399/12/04	1,630	1,630	1,630	1,650	(0.6)	1,903	11M	18B
1399/12/03	1,680	1,660	1,700	1,660	(1.78)	4,678	38M	63B
1399/12/02	1,700	1,680	1,710	1,690	(1.17)	12,350	86M	145B
1399/11/29	1,710	1,710	1,740	1,710	(1.72)	4,337	29M	50B
1399/11/28	1,750	1,740	1,760	1,740	(1.69)	4,435	41M	71B
1399/11/27	1,770	1,770	1,790	1,770	(1.67)	5,922	48M	85B
1399/11/26	1,850	1,780	1,850	1,800	(0.55)	10,462	88M	159B
1399/11/25	1,800	1,770	1,830	1,810	4.62	20,529	159M	287B
1399/11/21	1,720	1,690	1,760	1,730	0.0	14,028	113M	196B
1399/11/20	1,800	1,680	1,810	1,730	(1.7)	13,057	113M	196B
1399/11/19	1,740	1,680	1,760	1,760	4.76	11,493	77M	136B
1399/11/18	1,740	1,670	1,750	1,680	(4.0)	10,394	105M	176B
1399/11/15	1,790	1,720	1,820	1,750	(2.23)	16,353	96M	167B
1399/11/14	1,790	1,760	1,820	1,790	(1.1)	8,037	62M	112B
1399/11/13	1,810	1,780	1,880	1,810	(2.16)	12,657	93M	168B
1399/11/12	1,950	1,810	1,950	1,850	(2.63)	16,237	116M	215B
1399/11/11	1,840	1,840	1,900	1,900	4.97	18,278	94M	178B
1399/11/08	1,810	1,760	1,870	1,810	(2.16)	16,759	119M	215B
1399/11/07	1,870	1,840	1,920	1,850	(4.15)	8,139	95M	176B
1399/11/06	1,950	1,930	1,980	1,930	(4.93)	12,818	167M	323B
1399/11/05	2,140	1,990	2,140	2,030	(2.87)	17,314	203M	411B
1399/11/04	2,090	2,010	2,150	2,090	8.29	19,881	233M	486B
1399/11/01	1,910	1,870	1,950	1,930	3.21	10,549	78M	151B
1399/10/30	1,800	1,790	1,890	1,870	5.65	18,585	180M	337B
1399/10/29	1,780	1,770	1,830	1,770	(4.84)	3,213	38M	68B
1399/10/27	1,920	1,830	1,980	1,860	(3.13)	14,160	125M	232B
1399/10/24	1,890	1,870	1,980	1,920	(2.04)	21,557	140M	268B
1399/10/23	2,000	1,940	2,060	1,960	(3.92)	15,324	123M	241B
1399/10/22	2,100	1,980	2,140	2,040	(0.97)	22,680	181M	370B
1399/10/21	2,060	2,010	2,070	2,060	4.04	25,138	215M	443B
1399/10/20	1,930	1,860	2,020	1,980	2.59	30,938	258M	511B
1399/10/17	1,970	1,920	1,980	1,930	(4.46)	23,990	183M	353B
1399/10/16	2,050	1,970	2,100	2,020	0.0	27,416	183M	368B
1399/10/15	1,980	1,910	2,040	2,020	3.59	29,685	207M	417B
1399/10/14	1,910	1,880	2,040	1,950	(0.51)	30,621	181M	352B
1399/10/13	1,990	1,960	2,000	1,960	(4.85)	21,109	126M	248B
1399/10/10	2,110	2,010	2,130	2,060	(2.37)	32,558	146M	301B
1399/10/09	2,190	2,090	2,190	2,110	(3.65)	25,187	157M	331B
1399/10/08	2,240	2,150	2,250	2,190	(2.67)	32,620	184M	403B
1399/10/07	2,250	2,200	2,290	2,250	2.74	26,950	163M	367B
1399/10/06	2,250	2,160	2,250	2,190	(2.23)	20,464	108M	237B
1399/10/03	2,280	2,220	2,290	2,240	0.0	21,699	141M	316B
1399/10/02	2,280	2,210	2,330	2,240	(1.32)	28,773	294M	659B
1399/10/01	2,270	2,220	2,340	2,270	(0.44)	21,478	126M	286B
1399/09/30	2,350	2,210	2,360	2,280	(1.72)	21,751	160M	365B
1399/09/29	2,290	2,230	2,350	2,320	3.57	27,991	166M	385B
1399/09/26	2,230	2,230	2,290	2,240	(4.27)	31,566	248M	557B
1399/09/25	2,340	2,340	2,340	2,340	(4.88)	2,464	28M	66B
1399/09/24	2,510	2,410	2,560	2,460	(2.77)	27,495	138M	340B
1399/09/23	2,520	2,460	2,620	2,530	(1.94)	32,540	266M	673B
1399/09/22	2,600	2,470	2,620	2,580	3.20	55,895	852M	2T
1399/09/19	2,500	2,500	2,500	2,500	4.60	38,956	177M	442B
1399/09/18	2,300	2,300	2,410	2,390	3.91	60,110	363M	869B
1399/09/17	2,340	2,270	2,390	2,300	(3.36)	65,491	319M	736B
1399/09/16	2,440	2,320	2,450	2,380	0.0	40,044	267M	634B
1399/09/15	2,300	2,250	2,410	2,380	3.48	39,558	285M	679B
1399/09/12	2,300	2,250	2,380	2,300	(0.43)	40,563	194M	448B
1399/09/11	2,310	2,280	2,380	2,310	(3.75)	45,311	267M	617B
1399/09/10	2,440	2,340	2,490	2,400	(0.41)	44,702	359M	862B
1399/09/09	2,380	2,330	2,430	2,410	3.88	38,734	313M	754B
1399/09/08	2,240	2,210	2,370	2,320	2.65	46,345	329M	764B
1399/09/05	2,210	2,170	2,320	2,260	0.44	41,960	314M	709B
1399/09/04	2,350	2,200	2,360	2,250	(2.6)	43,513	357M	804B
1399/09/03	2,330	2,250	2,410	2,310	(0.86)	47,691	320M	738B
1399/09/02	2,320	2,320	2,370	2,330	(4.51)	25,553	264M	613B
1399/09/01	2,570	2,420	2,570	2,440	(3.94)	38,191	351M	859B
1399/08/28	2,520	2,470	2,570	2,540	3.67	50,789	402M	1T
1399/08/27	2,350	2,310	2,470	2,450	3.81	47,072	449M	1T
1399/08/26	2,300	2,270	2,450	2,360	(0.84)	48,361	427M	1T
1399/08/25	2,480	2,260	2,480	2,380	0.42	57,870	670M	2T
1399/08/24	2,370	2,370	2,370	2,370	4.87	20,507	41M	96B
1399/08/21	2,210	2,210	2,260	2,260	4.63	34,718	235M	531B
1399/08/20	2,150	2,060	2,250	2,160	0.47	75,387	529M	1T
1399/08/19	2,150	2,150	2,210	2,150	(4.87)	14,086	86M	185B
1399/08/18	2,180	2,180	2,180	2,260	(1.31)	565	5M	11B
1399/08/17	2,360	2,270	2,370	2,290	(3.78)	13,246	126M	289B
1399/08/14	2,350	2,350	2,500	2,380	(3.64)	69,913	409M	973B
1399/08/12	2,470	2,470	2,470	2,470	(4.63)	1,238	25M	61B
1399/08/11	2,610	2,580	2,610	2,590	(4.43)	3,681	40M	104B
1399/08/10	2,610	2,610	2,870	2,710	(1.09)	150,169	545M	1T
1399/08/07	2,740	2,740	2,740	2,740	(4.86)	1,334	20M	54B
1399/08/06	2,850	2,850	2,850	2,880	(3.68)	608	13M	36B
1399/08/05	2,910	2,910	2,910	2,990	(2.29)	556	8M	22B
1399/08/03	3,000	3,000	3,000	3,060	(2.86)	639	10M	29B
1399/07/28	3,070	3,070	3,070	3,150	(2.48)	671	7M	22B
1399/07/27	3,230	3,230	3,230	3,230	(4.72)	4,798	38M	122B
1399/07/23	3,400	3,260	3,400	3,390	4.63	84,938	316M	1T
1399/07/22	3,150	3,130	3,260	3,240	4.18	69,768	214M	694B
1399/07/21	2,970	2,950	3,130	3,110	4.01	104,749	432M	1T
1399/07/20	3,000	2,880	3,000	2,990	4.55	41,641	156M	467B
1399/07/19	2,780	2,650	2,910	2,860	2.88	61,737	276M	790B
1399/07/16	2,780	2,650	2,780	2,780	4.91	48,128	300M	833B
1399/07/15	2,650	2,650	2,650	2,650	4.74	26,962	35M	92B
1399/07/14	2,440	2,360	2,590	2,530	2.43	134,778	423M	1T
1399/07/13	2,490	2,280	2,520	2,470	2.92	174,743	729M	2T
1399/07/12	2,260	2,260	2,480	2,400	1.27	240,519	586M	1T
1399/07/09	2,370	2,370	2,370	2,370	(4.82)	3,171	23M	54B
1399/07/08	2,450	2,450	2,450	2,490	(3.11)	2,218	13M	32B
1399/07/07	2,530	2,530	2,530	2,570	(3.38)	2,028	14M	34B
1399/07/06	2,700	2,630	2,700	2,660	(3.62)	27,986	163M	435B
1399/07/05	2,760	2,680	2,760	2,760	4.94	150,253	579M	2T
1399/07/01	2,670	2,670	2,670	2,630	3.14	13,810	14M	38B
1399/06/31	2,550	2,550	2,550	2,550	4.94	18,439	23M	58B
1399/06/30	2,430	2,430	2,430	2,430	4.74	63,976	48M	117B
1399/06/29	2,320	2,320	2,320	2,320	4.98	30,540	23M	54B
1399/06/26	2,210	2,210	2,210	2,210	4.74	22,605	29M	64B
1399/06/25	2,110	2,110	2,110	2,110	4.98	12,402	33M	70B
1399/06/24	2,010	2,010	2,010	2,010	4.69	8,575	56M	113B
1399/06/23	1,920	1,920	1,920	1,920	4.92	8,946	72M	138B
1399/06/22	1,830	1,830	1,830	1,830	4.57	9,911	41M	74B
1399/06/19	1,750	1,750	1,750	1,750	75.00	5,180,466	4B	7T