Name: صندوق س. شاخصی کیان-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. شاخصی کیان-س
هم وزن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	43,176	43,176	43,407	43,179	(2.99)	234	7M	315B
1405/06/28	45,137	44,021	46,100	44,511	(1.92)	330	3M	114B
1405/06/25	45,500	44,800	46,220	45,382	0.45	535	4M	202B
1405/06/24	43,404	43,404	45,442	45,177	2.40	514	4M	187B
1405/06/23	45,398	43,590	45,398	44,119	(1.69)	689	9M	414B
1405/06/22	45,080	44,093	45,529	44,879	1.53	1,289	12M	530B
1405/06/21	43,790	43,431	44,634	44,203	2.01	435	3M	132B
1405/06/18	43,146	42,907	43,950	43,334	(1.39)	957	15M	670B
1405/06/17	43,966	42,750	43,966	43,946	2.95	616	26M	1T
1405/06/16	41,983	41,983	42,687	42,686	3.00	157	4M	152B
1405/06/15	41,010	40,830	41,463	41,444	2.95	202	2M	85B
1405/06/14	40,430	38,399	40,725	40,256	1.81	435	8M	316B
1405/06/11	39,539	39,539	39,539	39,539	(3.0)	199	5M	204B
1405/06/10	40,900	39,245	41,477	40,761	0.75	542	8M	320B
1405/06/09	41,223	39,994	41,614	40,458	(1.86)	677	6M	225B
1405/06/08	40,830	40,256	41,614	41,223	2.03	488	8M	342B
1405/06/07	40,830	40,256	41,614	41,223	2.03	488	8M	342B
1405/06/04	39,650	39,650	40,416	40,402	2.96	223	3M	119B
1405/06/03	38,627	38,626	39,475	39,239	1.75	421	3M	125B
1405/06/02	38,408	38,176	38,900	38,564	0.16	679	9M	348B
1405/06/01	38,355	37,873	39,479	38,503	0.43	743	14M	550B
1405/05/31	37,730	37,730	38,686	38,338	1.70	509	5M	194B
1405/05/28	37,271	37,178	38,300	37,697	0.33	522	9M	330B
1405/05/27	38,450	37,048	38,450	37,573	(0.08)	627	6M	229B
1405/05/26	36,576	36,576	37,628	37,603	2.93	1,001	11M	412B
1405/05/25	36,131	36,116	37,210	36,533	1.12	604	38M	1T
1405/05/24	36,238	35,580	36,700	36,130	(0.01)	549	35M	1T
1405/05/21	36,688	35,870	36,688	36,135	0.26	562	11M	391B
1405/05/20	36,688	35,870	36,688	36,135	0.26	562	11M	391B
1405/05/19	35,488	35,242	36,750	36,040	0.57	840	10M	374B
1405/05/18	36,634	34,973	36,634	35,837	(0.6)	1,047	32M	1T
1405/05/17	36,054	36,054	36,054	36,054	3.00	237	15M	534B
1405/05/14	35,004	35,004	35,004	35,004	3.00	74	952K	33B
1405/05/13	33,994	33,611	33,994	33,985	2.97	315	9M	312B
1405/05/12	33,994	33,611	33,994	33,985	2.97	315	9M	312B
1405/05/11	33,292	32,553	33,292	33,004	2.11	529	13M	435B
1405/05/10	32,509	31,300	32,777	32,323	1.24	356	8M	244B
1405/05/07	32,334	31,055	32,334	31,928	(0.24)	425	9M	274B
1405/05/06	31,895	31,033	32,296	32,005	1.94	701	10M	324B
1405/05/05	31,600	31,025	31,600	31,397	2.01	530	13M	412B
1405/05/04	30,779	30,779	30,779	30,779	3.00	177	9M	292B
1405/05/03	29,530	29,323	30,340	29,883	1.44	406	9M	267B
1405/04/31	29,502	29,177	29,502	29,460	2.85	436	11M	318B
1405/04/30	28,644	28,500	28,644	28,643	3.00	69	1M	35B
1405/04/29	27,300	27,250	28,036	27,810	2.17	261	6M	161B
1405/04/28	26,312	26,312	27,929	27,220	0.35	385	10M	271B
1405/04/27	27,320	27,018	27,444	27,125	(2.61)	285	6M	170B
1405/04/24	27,995	27,263	28,080	27,853	2.16	554	24M	663B
1405/04/23	26,794	26,794	28,399	27,263	(1.3)	923	31M	835B
1405/04/22	27,622	27,622	27,622	27,622	(3.0)	178	9M	240B
1405/04/21	28,476	28,476	28,476	28,476	(3.0)	53	5M	129B
1405/04/20	29,901	29,316	29,901	29,356	(2.87)	121	8M	226B
1405/04/17	30,600	29,247	30,689	30,222	0.24	1,107	43M	1T
1405/04/16	29,976	29,644	30,184	30,151	2.89	312	5M	151B
1405/04/15	29,128	29,010	29,393	29,305	2.69	529	20M	572B
1405/04/14	29,128	29,010	29,393	29,305	2.69	529	20M	572B
1405/04/13	29,128	29,010	29,393	29,305	2.69	529	20M	572B
1405/04/10	29,128	29,010	29,393	29,305	2.69	529	20M	572B
1405/04/09	28,404	28,304	28,562	28,537	2.91	497	16M	459B
1405/04/08	27,379	27,372	28,395	27,731	(1.73)	736	16M	446B
1405/04/07	29,219	28,050	29,219	28,218	(2.42)	212	5M	139B
1405/04/06	29,440	27,855	29,470	28,917	1.04	1,009	22M	639B
1405/04/03	28,250	28,020	28,759	28,618	2.49	1,153	32M	930B
1405/04/01	27,921	27,921	28,490	27,922	(2.99)	787	26M	738B
1405/03/31	28,783	28,783	29,000	28,784	(3.0)	803	21M	611B
1405/03/30	30,130	29,211	31,000	29,673	(1.46)	1,782	41M	1T
1405/03/27	30,000	29,681	30,500	30,114	(1.58)	2,851	30M	900B
1405/03/26	30,750	29,855	30,750	30,597	2.49	2,514	122M	4T
1405/03/25	29,855	29,855	29,855	29,855	3.00	138	25M	751B
1405/03/24	28,986	28,986	28,986	28,986	3.00	68	7M	207B
1405/03/23	28,142	28,142	28,142	28,142	3.00	103	22M	625B
1405/03/20	27,377	26,700	27,377	27,323	2.80	690	35M	954B
1405/03/19	26,580	26,580	26,580	26,580	3.00	163	13M	345B
1405/03/18	25,806	25,806	25,806	25,806	(3.0)	231	6M	148B
1405/03/17	26,159	26,159	26,615	26,604	2.96	479	37M	986B
1405/03/16	25,479	25,000	26,159	25,840	1.74	1,065	23M	585B
1405/03/13	25,363	25,342	25,766	25,398	(2.78)	1,490	31M	777B
1405/03/12	26,000	25,213	26,728	26,125	0.67	3,635	100M	3T
1405/03/11	25,950	25,950	25,950	25,950	3.00	116	11M	298B
1405/03/10	25,195	25,195	25,195	25,195	3.00	29	2M	53B
1405/03/09	24,462	24,462	24,462	24,462	3.00	65	6M	158B
1405/03/06	23,873	23,200	23,873	23,750	2.47	954	82M	2T
1405/03/05	23,873	23,200	23,873	23,750	2.47	954	82M	2T
1405/03/04	23,178	23,178	23,178	23,178	3.00	81	12M	288B
1405/03/03	22,503	22,503	22,503	22,503	3.00	57	10M	229B
1405/03/02	21,848	21,848	21,848	21,848	3.00	70	17M	382B
1405/02/30	20,950	20,940	21,214	21,212	2.99	341	49M	1T
1405/02/29	20,567	20,567	21,189	20,597	(2.86)	689	22M	451B
1404/12/09	21,119	20,567	21,600	21,178	(0.12)	106	1M	22B
1404/12/06	20,964	20,839	21,268	21,203	1.79	349	21M	455B
1404/12/05	21,056	20,450	21,644	20,831	(0.91)	204	4M	92B
1404/12/04	20,926	20,820	21,281	21,023	1.53	388	30M	630B
1404/12/03	21,175	20,550	21,175	20,706	(2.19)	265	4M	78B
1404/12/02	21,086	21,086	21,410	21,170	(2.61)	208	3M	67B
1404/11/29	22,409	21,623	22,409	21,738	(0.21)	253	1M	32B
1404/11/28	21,881	21,656	22,040	21,784	(0.44)	205	3M	71B
1404/11/27	21,600	21,582	22,300	21,881	0.15	160	1M	29B
1404/11/26	21,721	21,645	21,999	21,848	(1.1)	257	14M	313B
1404/11/25	22,540	21,842	23,190	22,092	(1.89)	282	6M	135B
1404/11/21	22,484	22,236	22,750	22,517	(0.2)	374	7M	161B
1404/11/20	22,917	22,299	22,931	22,562	(1.85)	452	11M	237B
1404/11/19	23,300	22,444	23,590	22,988	(0.64)	865	65M	1T
1404/11/18	22,939	22,936	23,145	23,137	2.96	332	19M	451B
1404/11/14	22,710	22,011	22,930	22,471	0.92	466	10M	214B
1404/11/13	22,200	21,985	22,337	22,266	2.67	271	2M	46B
1404/11/12	21,750	21,202	22,136	21,687	0.24	357	7M	156B
1404/11/11	21,670	21,428	22,489	21,636	(2.06)	529	9M	186B
1404/11/08	22,068	22,068	22,479	22,090	(2.9)	917	24M	529B
1404/11/07	22,750	22,750	22,750	22,750	(3.0)	131	14M	325B
1404/11/06	23,453	23,453	23,453	23,453	(3.0)	78	7M	154B
1404/11/05	24,178	24,178	24,178	24,178	(3.0)	66	4M	100B
1404/11/04	25,212	24,858	25,300	24,925	(2.74)	306	5M	125B
1404/11/01	25,221	25,221	25,871	25,626	2.02	1,413	69M	2T
1404/10/30	24,892	24,293	25,345	25,118	2.04	627	31M	767B
1404/10/29	24,550	24,298	24,990	24,615	1.16	551	9M	230B
1404/10/28	24,007	23,862	24,457	24,333	2.48	665	25M	598B
1404/10/24	24,300	23,671	24,300	23,745	(2.7)	268	6M	152B
1404/10/23	24,757	23,929	24,870	24,403	(1.08)	631	15M	371B
1404/10/22	24,443	24,443	24,780	24,669	2.54	626	18M	442B
1404/10/21	23,994	23,994	24,550	24,059	(2.74)	1,294	39M	940B
1404/10/20	24,735	24,735	24,770	24,736	(2.99)	467	15M	373B
1404/10/17	26,120	25,100	26,120	25,499	0.46	3,245	45M	1T
1404/10/16	25,122	25,122	25,386	25,383	2.99	1,081	96M	2T
1404/10/15	24,649	24,154	24,654	24,647	2.97	363	17M	410B
1404/10/14	24,600	23,467	24,600	23,936	(1.06)	599	11M	272B
1404/10/10	24,253	23,662	24,850	24,192	(0.82)	436	5M	132B
1404/10/09	24,906	24,326	24,906	24,391	(2.74)	295	7M	179B
1404/10/08	25,422	24,981	25,940	25,078	(2.62)	939	15M	376B
1404/10/07	25,630	25,441	26,200	25,753	0.43	1,059	14M	351B
1404/10/06	25,600	25,207	25,843	25,642	2.20	1,640	30M	777B
1404/10/03	24,784	24,784	25,093	25,091	2.99	537	77M	2T
1404/10/02	24,200	24,097	24,700	24,363	(0.45)	507	6M	151B
1404/10/01	24,065	24,065	24,590	24,472	1.70	657	36M	876B
1404/09/30	24,268	23,864	24,270	24,063	0.20	695	10M	231B
1404/09/29	23,900	23,900	24,270	24,014	1.91	837	40M	949B
1404/09/26	24,225	23,303	24,225	23,564	0.18	765	19M	453B
1404/09/25	23,650	22,852	23,890	23,521	0.59	577	21M	489B
1404/09/24	23,290	22,921	23,440	23,383	1.83	349	5M	107B
1404/09/23	23,393	22,437	23,393	22,962	1.09	503	15M	351B
1404/09/22	22,163	22,163	22,801	22,715	2.61	1,674	23M	515B
1404/09/19	21,760	21,760	22,282	22,137	1.53	469	18M	400B
1404/09/18	21,700	21,610	22,110	21,804	0.43	323	7M	161B
1404/09/17	21,692	21,500	21,940	21,711	(0.18)	350	11M	248B
1404/09/16	21,977	21,505	21,977	21,750	0.01	526	7M	150B
1404/09/15	21,660	21,506	21,830	21,748	2.35	462	8M	165B
1404/09/12	21,230	21,124	21,298	21,248	0.84	229	2M	45B
1404/09/11	21,190	20,933	21,240	21,071	0.10	206	1M	24B
1404/09/10	20,900	20,896	21,150	21,051	1.30	232	4M	77B
1404/09/09	20,737	20,720	21,000	20,780	(0.3)	200	3M	54B
1404/09/08	21,071	20,687	21,071	20,843	(0.52)	242	1M	30B
1404/09/05	20,890	20,730	21,100	20,952	(0.44)	260	10M	201B
1404/09/04	20,891	20,760	21,249	21,045	1.31	339	4M	85B
1404/09/02	20,732	20,659	20,889	20,772	1.22	325	6M	131B
1404/09/01	20,859	20,443	20,859	20,521	0.99	216	3M	61B
1404/08/28	20,450	20,268	20,450	20,319	0.02	512	4M	82B
1404/08/27	20,854	20,047	20,854	20,315	(0.71)	452	5M	106B
1404/08/26	20,400	20,350	20,633	20,461	0.88	191	2M	45B
1404/08/25	20,090	20,083	20,697	20,283	0.79	148	2M	48B
1404/08/24	20,049	20,049	20,179	20,125	0.93	193	2M	31B
1404/08/21	19,951	19,878	20,176	19,939	(0.52)	199	2M	47B
1404/08/20	19,935	19,890	20,185	20,043	0.66	222	8M	159B
1404/08/19	19,915	19,750	20,202	19,911	(1.44)	595	26M	527B
1404/08/18	20,415	20,046	20,426	20,202	(2.24)	243	15M	303B
1404/08/17	20,509	20,253	20,770	20,665	1.23	426	16M	332B
1404/08/14	20,393	20,019	20,498	20,413	(0.73)	385	26M	527B
1404/08/13	20,708	20,165	20,899	20,564	(1.06)	472	25M	511B
1404/08/12	20,701	20,623	20,910	20,785	1.10	384	17M	353B
1404/08/11	20,393	20,323	20,688	20,559	0.28	521	21M	427B
1404/08/10	20,680	20,200	20,740	20,502	(0.06)	459	8M	168B
1404/08/07	20,569	20,433	20,680	20,515	(0.81)	399	3M	71B
1404/08/06	20,824	20,454	20,979	20,682	0.71	420	3M	62B
1404/08/05	20,243	20,193	20,814	20,536	1.57	351	4M	83B
1404/08/04	20,455	20,090	20,455	20,218	0.70	317	5M	92B
1404/08/03	20,155	19,991	20,541	20,077	(0.97)	426	16M	321B
1404/07/30	20,050	20,000	20,435	20,273	2.18	392	11M	216B
1404/07/29	19,803	19,753	19,987	19,840	0.30	257	4M	74B
1404/07/28	19,988	19,562	20,081	19,780	(1.91)	554	16M	312B
1404/07/27	20,400	19,906	20,400	20,166	0.91	796	21M	414B
1404/07/26	19,711	19,711	19,986	19,984	2.99	434	36M	721B
1404/07/23	19,370	19,162	19,720	19,404	(0.07)	695	44M	854B
1404/07/22	19,590	19,000	19,799	19,417	(0.55)	1,065	29M	560B
1404/07/21	19,590	19,350	19,821	19,524	(0.28)	2,104	54M	1T
1404/07/20	19,200	19,200	19,588	19,579	2.95	1,029	129M	3T
1404/07/19	18,898	18,736	19,281	19,018	0.63	992	29M	545B
1404/07/16	19,045	18,626	19,436	18,898	0.08	787	23M	428B
1404/07/15	18,898	18,500	19,000	18,883	1.69	606	28M	531B
1404/07/14	18,739	18,302	19,055	18,569	(0.36)	685	21M	387B
1404/07/13	18,643	18,400	18,828	18,637	0.97	917	49M	912B
1404/07/12	18,145	18,145	18,459	18,458	2.99	277	45M	824B
1404/07/09	18,050	17,731	18,279	17,922	(0.66)	470	37M	655B
1404/07/08	18,099	17,897	18,420	18,041	(1.23)	642	11M	192B
1404/07/07	18,266	18,252	18,266	18,266	3.00	411	49M	899B
1404/07/06	17,734	17,734	17,734	17,734	3.00	31	497K	9B
1404/07/05	16,736	16,736	17,240	17,218	2.87	107	6M	111B
1404/07/02	16,728	16,670	16,940	16,738	(2.45)	171	2M	31B
1404/07/01	17,239	17,022	17,239	17,158	1.82	136	2M	28B
1404/06/31	16,192	16,192	16,940	16,851	2.46	145	2M	29B
1404/06/30	16,425	16,424	16,861	16,447	(2.86)	169	4M	65B
1404/06/29	17,006	16,864	17,006	16,931	(2.61)	41	407K	7B
1404/06/26	17,517	17,345	17,549	17,385	(0.83)	248	7M	114B
1404/06/25	17,729	17,349	17,729	17,531	(1.12)	174	4M	75B
1404/06/24	18,455	17,590	18,455	17,729	(1.32)	460	7M	123B
1404/06/23	17,558	17,558	18,066	17,967	2.43	406	14M	246B
1404/06/22	17,519	17,371	17,949	17,540	(0.19)	201	4M	68B
1404/06/18	17,800	17,420	17,800	17,574	0.07	598	9M	162B
1404/06/17	17,288	17,225	17,596	17,562	2.80	1,082	5M	80B
1404/06/16	16,930	16,820	17,269	17,084	0.18	359	8M	139B
1404/06/15	17,120	16,810	17,200	17,053	(0.52)	789	13M	219B
1404/06/12	17,200	16,873	17,340	17,142	(0.02)	847	18M	314B
1404/06/11	17,145	16,820	17,153	17,146	2.95	1,600	29M	498B
1404/06/09	16,310	16,310	16,693	16,654	2.76	168	2M	41B
1404/06/08	16,330	16,178	16,500	16,207	(2.82)	164	3M	47B
1404/06/05	16,608	16,534	16,888	16,678	1.04	235	8M	134B
1404/06/04	16,545	16,344	16,670	16,506	(0.91)	129	2M	33B
1404/06/03	16,836	16,525	16,968	16,658	(0.86)	210	3M	44B
1404/06/01	16,835	16,721	16,900	16,802	0.48	132	2M	29B
1404/05/29	16,815	16,661	16,815	16,721	(0.37)	134	2M	40B
1404/05/28	16,786	16,591	16,926	16,783	0.16	180	3M	42B
1404/05/27	16,900	16,553	17,072	16,757	0.08	207	2M	31B
1404/05/26	16,667	16,361	16,744	16,743	2.99	104	4M	59B
1404/05/25	16,415	15,872	16,530	16,257	(0.15)	310	4M	69B
1404/05/22	16,692	16,186	16,692	16,281	(2.43)	230	5M	82B
1404/05/21	16,883	16,451	16,883	16,686	(1.61)	243	6M	101B
1404/05/20	17,300	16,850	17,300	16,959	(1.18)	209	4M	64B
1404/05/19	17,528	17,071	17,528	17,161	(1.41)	174	2M	38B
1404/05/18	17,146	17,113	17,641	17,407	1.63	199	13M	229B
1404/05/15	17,199	17,043	17,400	17,128	(1.17)	119	3M	47B
1404/05/14	17,799	17,186	17,799	17,330	(0.43)	219	9M	148B
1404/05/13	17,348	17,303	17,646	17,404	0.32	224	11M	186B
1404/05/12	17,350	17,036	17,688	17,348	0.31	828	9M	161B
1404/05/11	17,808	17,038	17,808	17,294	0.02	454	27M	462B
1404/05/08	17,097	17,062	17,350	17,291	(1.52)	160	13M	220B
1404/05/07	18,027	17,487	18,027	17,557	(2.61)	138	4M	76B
1404/05/06	18,410	17,972	18,650	18,027	(2.7)	257	20M	360B
1404/05/05	18,745	18,407	18,870	18,527	(1.24)	241	3M	59B
1404/05/04	18,735	18,700	19,159	18,760	(0.29)	209	2M	36B
1404/05/01	18,907	18,377	18,907	18,814	(0.49)	404	30M	566B
1404/04/31	18,981	18,810	19,329	18,906	(0.71)	412	12M	233B
1404/04/30	18,861	18,783	19,195	19,042	0.96	393	17M	318B
1404/04/29	18,767	18,597	19,176	18,861	0.55	308	17M	329B
1404/04/28	18,549	18,524	18,910	18,758	2.17	296	23M	436B
1404/04/25	17,870	17,870	18,405	18,360	2.75	352	8M	147B
1404/04/24	17,997	17,697	17,997	17,869	0.97	315	11M	197B
1404/04/23	17,800	17,536	17,800	17,697	0.94	262	8M	141B
1404/04/22	17,277	17,277	17,678	17,533	0.13	573	6M	97B
1404/04/21	17,709	17,310	17,709	17,510	1.84	841	13M	232B
1404/04/18	17,210	17,044	17,495	17,194	(2.08)	921	13M	225B
1404/04/17	18,091	17,467	18,091	17,559	(2.49)	2,109	19M	339B
1404/04/16	18,300	17,707	18,300	18,007	1.06	1,039	25M	455B
1404/04/11	17,697	17,697	18,500	17,818	(2.34)	1,391	57M	1T
1404/04/10	18,244	18,244	18,244	18,244	(3.0)	15	5K	86M
1404/04/09	18,808	18,808	18,808	18,808	(3.0)	17	7K	122M
1404/04/08	19,389	19,389	19,389	19,389	(3.0)	12	202K	4B
1404/04/07	19,988	19,988	19,988	19,988	(3.0)	31	4M	80B
1404/03/21	20,699	20,460	20,729	20,606	(0.05)	268	5M	110B
1404/03/20	21,100	20,500	21,103	20,616	(1.16)	409	43M	893B
1404/03/19	20,790	20,400	20,960	20,858	0.24	514	38M	798B
1404/03/18	20,601	20,580	20,900	20,808	(1.11)	540	22M	462B
1404/03/17	20,862	20,862	21,190	21,042	(2.16)	361	32M	667B
1404/03/13	21,500	21,270	21,545	21,507	0.0	265	18M	393B
1404/03/12	21,354	21,354	21,739	21,508	0.52	378	11M	233B
1404/03/11	21,530	21,300	21,797	21,396	(1.36)	272	10M	217B
1404/03/10	21,880	21,530	21,998	21,691	0.20	304	5M	116B
1404/03/07	21,709	21,502	21,790	21,647	0.55	357	8M	166B
1404/03/06	21,690	21,391	21,700	21,529	0.02	352	9M	198B
1404/03/05	21,480	21,150	21,650	21,524	1.16	477	12M	255B
1404/03/04	21,350	20,836	21,490	21,277	(0.71)	532	29M	614B
1404/03/03	21,599	21,246	21,719	21,430	1.63	1,010	19M	398B
1404/02/31	20,820	20,820	21,429	21,087	(1.75)	743	37M	778B
1404/02/30	21,690	21,121	21,781	21,463	(1.43)	568	24M	507B
1404/02/29	21,851	21,422	22,000	21,774	(0.66)	949	27M	597B
1404/02/28	21,761	21,710	22,099	21,919	0.45	1,352	26M	560B
1404/02/27	21,959	21,600	22,150	21,821	0.30	1,018	51M	1T
1404/02/24	21,790	21,165	21,943	21,756	(0.28)	1,647	49M	1T
1404/02/23	22,250	21,628	22,250	21,817	0.87	1,630	49M	1T
1404/02/22	21,628	21,628	21,628	21,628	3.00	171	17M	366B
1404/02/21	21,000	20,838	21,274	20,999	(2.25)	1,369	25M	525B
1404/02/20	21,500	21,414	21,650	21,482	(2.69)	702	37M	796B
1404/02/17	22,435	21,695	22,435	22,076	1.35	2,270	51M	1T
1404/02/16	21,511	21,511	21,935	21,783	2.28	1,752	53M	1T
1404/02/15	21,213	21,068	21,467	21,297	2.18	1,590	43M	925B
1404/02/14	20,504	20,504	21,237	20,842	(1.4)	2,099	67M	1T
1404/02/13	21,138	21,138	21,138	21,138	(3.0)	382	22M	473B
1404/02/10	21,822	21,510	21,822	21,791	2.85	2,185	105M	2T
1404/02/09	20,790	20,520	21,227	21,187	2.80	1,354	110M	2T
1404/02/08	20,660	20,450	20,926	20,609	1.18	1,051	24M	488B
1404/02/07	20,348	20,348	20,620	20,368	(2.9)	1,682	75M	2T
1404/02/06	21,020	20,550	21,020	20,977	2.79	1,797	123M	3T
1404/02/03	20,500	20,100	20,700	20,408	(0.61)	1,257	36M	731B
1404/02/02	20,205	20,205	20,850	20,534	(1.07)	2,017	61M	1T
1404/02/01	20,809	20,350	20,809	20,756	2.74	1,460	93M	2T
1404/01/31	20,203	20,203	20,203	20,203	3.00	411	77M	2T
1404/01/30	19,400	19,205	19,768	19,615	2.16	1,323	35M	692B
1404/01/27	18,901	18,870	19,460	19,201	1.09	832	16M	313B
1404/01/26	19,000	18,912	19,198	18,994	(2.57)	1,545	23M	435B
1404/01/25	19,567	19,200	19,567	19,496	2.62	1,608	64M	1T
1404/01/24	18,998	18,998	18,998	18,998	3.00	468	53M	1T
1404/01/23	18,390	18,350	18,610	18,445	(0.75)	495	7M	138B
1404/01/20	19,010	18,131	19,010	18,585	0.53	756	13M	250B
1404/01/19	18,487	18,487	18,487	18,487	3.00	116	7M	131B
1404/01/18	18,003	17,850	18,004	17,949	(0.41)	390	8M	151B
1404/01/17	18,149	17,950	18,240	18,023	(0.92)	436	4M	75B
1404/01/16	18,120	18,070	18,443	18,191	0.54	595	9M	171B
1404/01/10	17,802	17,800	18,171	18,093	2.08	354	13M	228B
1404/01/09	17,601	17,406	17,940	17,724	(1.23)	553	20M	346B
1404/01/06	18,157	17,612	18,249	17,944	0.65	452	17M	303B
1404/01/05	17,625	17,625	17,832	17,828	2.97	260	6M	114B
1403/12/28	17,400	17,286	17,400	17,313	(2.85)	195	6M	98B
1403/12/27	17,800	17,499	17,980	17,820	(0.78)	444	18M	325B
1403/12/26	17,912	17,836	18,176	17,960	(0.44)	1,131	26M	470B
1403/12/25	17,967	17,800	18,092	18,039	2.69	309	22M	392B
1403/12/22	17,200	17,200	17,654	17,566	2.49	595	24M	423B
1403/12/21	17,510	17,015	17,541	17,140	(2.29)	1,098	17M	300B
1403/12/20	17,600	17,260	17,928	17,541	(0.1)	799	11M	189B
1403/12/19	17,559	17,559	17,559	17,559	(3.0)	166	17M	307B
1403/12/18	18,450	17,778	18,619	18,102	(1.23)	410	10M	173B
1403/12/15	18,474	18,033	18,474	18,327	(0.99)	472	5M	96B
1403/12/14	18,500	18,250	18,848	18,511	(0.96)	552	11M	207B
1403/12/13	18,690	18,690	18,690	18,690	(3.0)	129	4M	74B
1403/12/12	18,916	18,916	19,390	19,268	0.54	1,075	7M	126B
1403/12/11	18,989	18,970	19,284	19,164	0.11	511	8M	150B
1403/12/08	19,101	19,041	19,280	19,143	(1.27)	719	11M	214B
1403/12/07	19,503	19,050	19,799	19,390	0.53	1,435	16M	308B
1403/12/06	19,160	19,100	19,481	19,287	1.64	1,125	24M	467B
1403/12/05	18,610	18,610	19,100	18,975	2.32	629	8M	153B
1403/12/04	18,652	18,248	18,842	18,544	(1.18)	618	19M	351B
1403/12/01	18,850	18,610	18,955	18,766	0.83	1,159	12M	220B
1403/11/30	18,251	18,251	18,796	18,611	1.05	786	14M	267B
1403/11/29	18,012	18,012	18,881	18,418	0.47	1,389	48M	880B
1403/11/28	18,332	18,332	18,332	18,332	(3.0)	230	6M	102B
1403/11/27	18,898	18,898	18,898	18,898	(3.0)	125	5M	103B
1403/11/23	19,600	19,383	19,789	19,482	(2.5)	549	10M	198B
1403/11/21	19,284	19,284	20,199	19,982	1.26	1,352	39M	779B
1403/11/17	19,618	19,500	20,078	19,733	(1.32)	657	8M	167B
1403/11/16	19,691	19,691	20,200	19,996	1.91	1,183	17M	344B
1403/11/15	19,600	19,311	19,836	19,621	(0.6)	1,309	20M	391B
1403/11/14	19,602	19,558	19,943	19,739	(0.19)	835	20M	401B
1403/11/13	20,151	19,583	20,162	19,776	(1.91)	638	12M	241B
1403/11/10	20,120	20,050	20,410	20,162	0.15	374	3M	66B
1403/11/08	20,120	20,050	20,339	20,131	(1.17)	795	9M	188B
1403/11/07	20,372	20,066	20,645	20,370	(1.03)	1,384	32M	644B
1403/11/06	20,891	20,046	20,900	20,581	(0.41)	1,901	25M	513B
1403/11/03	20,500	20,500	20,676	20,665	2.94	1,165	39M	806B
1403/11/02	19,996	19,700	20,500	20,074	0.10	1,141	30M	608B
1403/11/01	20,565	19,729	20,700	20,053	(1.41)	781	9M	175B
1403/10/30	20,150	20,000	20,650	20,339	(0.49)	1,049	10M	213B
1403/10/29	20,997	20,370	20,997	20,439	(2.67)	1,027	23M	472B
1403/10/26	21,052	20,690	21,500	21,000	(0.66)	1,638	17M	366B
1403/10/24	20,985	20,985	21,608	21,139	(2.28)	2,217	37M	790B
1403/10/23	21,633	21,633	21,633	21,633	(3.0)	235	6M	125B
1403/10/22	22,791	21,465	22,791	22,302	0.79	3,930	129M	3T
1403/10/19	22,128	22,128	22,128	22,128	3.00	213	27M	591B
1403/10/18	21,484	21,484	21,484	21,484	3.00	114	7M	151B
1403/10/17	20,418	19,936	21,056	20,859	2.03	1,862	90M	2T
1403/10/16	20,828	20,200	20,828	20,443	1.06	1,680	20M	407B
1403/10/15	19,999	19,902	20,252	20,228	2.87	620	40M	810B
1403/10/12	19,610	19,390	19,897	19,663	(1.4)	1,243	33M	653B
1403/10/11	19,700	19,501	20,450	19,942	0.22	1,046	24M	474B
1403/10/10	19,804	19,804	20,281	19,898	(2.54)	1,321	33M	661B
1403/10/09	20,937	19,800	20,937	20,416	0.43	3,696	112M	2T
1403/10/08	20,000	20,000	20,357	20,328	2.85	793	38M	769B
1403/10/05	19,814	19,450	19,990	19,765	(0.25)	1,683	42M	829B
1403/10/04	19,669	19,570	20,010	19,814	1.82	1,099	34M	675B
1403/10/03	19,150	19,150	19,738	19,459	0.54	1,398	40M	787B
1403/10/02	19,889	19,066	19,889	19,355	(1.5)	1,286	52M	1T
1403/10/01	19,380	19,201	19,690	19,649	2.78	882	16M	306B
1403/09/28	18,986	18,986	19,469	19,117	(2.33)	1,366	53M	1T
1403/09/27	19,469	19,469	19,800	19,573	(2.48)	1,025	21M	403B
1403/09/26	20,480	19,291	20,483	20,071	0.93	4,167	73M	1T
1403/09/25	19,887	19,887	19,887	19,887	3.00	1,815	30M	594B
1403/09/24	19,308	19,308	19,308	19,308	3.00	120	4M	83B
1403/09/21	18,650	18,350	19,190	18,746	0.51	894	25M	459B
1403/09/20	19,040	18,350	19,040	18,651	0.83	831	30M	565B
1403/09/19	18,450	18,450	18,499	18,498	2.99	206	8M	148B
1403/09/18	17,901	17,650	18,259	17,961	(0.56)	500	11M	199B
1403/09/17	18,202	17,892	18,665	18,063	(2.07)	655	11M	199B
1403/09/14	18,012	18,011	18,819	18,445	0.61	977	61M	1T
1403/09/13	18,493	17,710	18,493	18,334	2.11	1,293	37M	682B
1403/09/12	17,740	17,740	17,974	17,955	2.89	357	17M	298B
1403/09/11	17,213	17,200	17,639	17,451	(0.6)	408	14M	238B
1403/09/10	17,590	17,200	17,800	17,557	(0.27)	684	15M	269B
1403/09/07	17,470	17,200	17,900	17,605	0.14	848	12M	203B
1403/09/06	17,980	17,126	17,980	17,581	0.27	1,170	23M	411B
1403/09/05	17,160	17,160	17,572	17,533	2.77	280	7M	126B
1403/09/04	16,680	16,646	17,145	17,061	2.49	633	13M	214B
1403/09/03	16,210	16,205	16,712	16,646	2.59	1,133	30M	494B
1403/08/30	16,204	16,101	16,398	16,226	(1.34)	419	9M	145B
1403/08/29	16,699	16,280	16,799	16,447	(0.5)	1,080	19M	312B
1403/08/28	16,100	16,100	16,689	16,530	2.02	795	15M	246B
1403/08/27	16,401	15,900	16,559	16,203	(0.14)	485	8M	126B
1403/08/26	15,952	15,952	16,233	16,225	2.94	249	17M	278B
1403/08/23	15,400	15,312	15,971	15,761	1.64	328	7M	109B
1403/08/22	15,600	15,310	15,697	15,506	(1.28)	491	7M	112B
1403/08/21	15,880	15,401	15,982	15,707	1.22	577	26M	403B
1403/08/20	15,517	15,490	15,517	15,517	2.99	267	24M	372B
1403/08/19	14,750	14,750	15,071	15,066	2.96	147	7M	98B
1403/08/16	14,510	14,309	14,991	14,633	(0.77)	502	9M	131B
1403/08/15	14,789	14,650	14,984	14,746	1.36	204	3M	43B
1403/08/14	14,568	14,510	14,789	14,548	(0.48)	218	2M	23B
1403/08/13	14,801	14,550	14,894	14,618	(2.54)	178	2M	30B
1403/08/12	15,043	14,908	15,300	14,999	(0.29)	255	14M	208B
1403/08/09	14,724	14,681	15,300	15,043	(0.56)	413	7M	110B
1403/08/08	15,400	15,057	15,400	15,128	(2.54)	387	8M	119B
1403/08/07	15,522	15,500	15,522	15,522	3.00	636	29M	451B
1403/08/06	15,070	15,070	15,070	15,070	2.99	69	7M	110B
1403/08/05	14,632	14,632	14,632	14,632	3.00	93	6M	83B
1403/08/02	14,350	14,193	14,478	14,206	(2.9)	166	5M	65B
1403/08/01	14,560	14,476	14,730	14,631	0.61	156	830K	12B
1403/07/30	14,450	14,450	14,720	14,543	(0.09)	127	1M	15B
1403/07/29	14,700	14,430	14,700	14,556	(1.66)	105	3M	41B
1403/07/28	15,199	14,700	15,199	14,802	(2.18)	135	4M	63B
1403/07/25	14,903	14,852	15,200	15,132	0.58	151	3M	42B
1403/07/24	15,010	14,807	15,260	15,045	(1.42)	127	5M	69B
1403/07/23	15,747	15,059	15,748	15,262	(1.69)	176	5M	79B
1403/07/22	15,512	15,487	15,680	15,524	0.24	197	3M	46B
1403/07/21	15,218	15,218	15,507	15,487	2.86	340	15M	232B
1403/07/18	15,076	15,000	15,218	15,056	(0.09)	117	863K	13B
1403/07/17	15,001	14,831	15,076	15,070	0.96	142	3M	51B
1403/07/16	14,915	14,900	15,180	14,927	(0.82)	167	3M	40B
1403/07/15	15,051	15,050	15,100	15,050	(1.0)	116	6M	91B
1403/07/14	15,192	15,192	15,498	15,202	(0.93)	146	4M	57B
1403/07/11	15,339	15,339	15,395	15,345	(0.96)	99	4M	63B
1403/07/10	15,493	15,493	15,570	15,493	(1.0)	133	4M	66B
1403/07/09	15,645	15,645	15,780	15,649	(0.97)	198	4M	68B
1403/07/08	15,803	15,803	15,803	15,803	(1.0)	73	4M	61B
1403/07/07	15,962	15,962	16,000	15,962	(1.0)	110	4M	65B
1403/07/04	16,020	15,912	16,220	16,123	0.66	412	3M	53B
1403/07/03	15,897	15,709	16,180	16,017	1.96	439	16M	259B
1403/07/02	15,590	15,413	15,800	15,709	1.09	253	3M	47B
1403/07/01	15,400	15,397	15,649	15,540	0.68	343	14M	215B
1403/06/28	15,500	15,301	15,579	15,435	(0.45)	362	3M	53B
1403/06/27	15,165	15,165	15,544	15,504	2.73	345	11M	167B
1403/06/26	14,950	14,950	15,186	15,092	0.63	113	829K	13B
1403/06/25	15,150	14,950	15,150	14,997	(0.93)	143	2M	27B
1403/06/24	15,095	15,050	15,299	15,138	0.52	290	4M	58B
1403/06/21	15,092	14,912	15,095	15,059	0.37	160	5M	69B
1403/06/20	15,035	14,905	15,095	15,004	0.12	187	2M	31B
1403/06/19	14,920	14,653	15,052	14,986	2.36	205	3M	42B
1403/06/18	14,799	14,600	14,799	14,641	(0.45)	134	2M	31B
1403/06/17	14,661	14,650	14,840	14,707	0.10	199	2M	23B
1403/06/13	14,831	14,650	14,831	14,692	(0.96)	204	4M	52B
1403/06/11	15,009	14,600	15,023	14,835	0.72	483	12M	183B
1403/06/10	14,617	14,617	14,730	14,729	1.99	153	9M	134B
1403/06/07	14,250	14,172	14,478	14,442	1.74	322	7M	105B
1403/06/06	14,160	14,160	14,295	14,195	(0.41)	226	2M	31B
1403/06/05	14,215	14,150	14,420	14,254	(0.75)	297	5M	73B
1403/06/03	14,253	14,253	14,400	14,361	1.13	249	2M	35B
1403/05/31	13,980	13,980	14,209	14,200	0.80	255	23M	326B
1403/05/30	13,900	13,824	14,117	14,087	0.03	172	20M	288B
1403/05/29	14,200	13,953	14,220	14,083	(1.08)	490	24M	340B
1403/05/28	14,252	14,201	14,419	14,237	(0.11)	717	17M	235B
1403/05/27	14,252	14,150	14,257	14,253	1.97	580	26M	371B
1403/05/24	13,870	13,870	14,014	13,978	1.73	309	7M	102B
1403/05/23	13,601	13,600	13,800	13,740	0.40	105	5M	69B
1403/05/22	13,875	13,650	13,875	13,685	(0.49)	126	2M	21B
1403/05/21	13,750	13,615	13,887	13,753	0.28	168	2M	22B
1403/05/20	13,600	13,600	13,810	13,714	1.16	261	6M	79B
1403/05/16	13,511	13,411	13,600	13,557	(0.2)	122	5M	74B
1403/05/15	13,601	13,550	13,700	13,584	(0.84)	108	1M	16B
1403/05/14	13,439	13,439	13,986	13,699	(0.1)	140	10M	136B
1403/05/13	14,010	13,185	14,086	13,713	(2.32)	300	7M	101B
1403/05/10	13,900	13,900	14,420	14,038	(5.54)	304	3M	42B
1403/05/09	14,831	14,790	14,955	14,862	(1.35)	127	3M	48B
1403/05/08	15,180	14,870	15,424	15,066	(0.77)	165	7M	100B
1403/05/06	15,200	15,160	15,336	15,183	(0.18)	151	2M	27B
1403/05/03	15,300	15,200	15,410	15,210	(1.33)	121	1M	18B
1403/05/02	15,299	15,142	15,481	15,415	2.11	173	3M	42B
1403/05/01	15,100	15,000	15,320	15,097	(0.79)	207	3M	50B
1403/04/31	15,255	15,080	15,255	15,217	(0.38)	169	12M	190B
1403/04/30	15,340	15,210	15,400	15,275	(1.05)	101	771K	12B
1403/04/27	15,377	15,303	15,537	15,437	0.34	142	4M	68B
1403/04/24	15,310	15,310	15,539	15,384	0.23	140	8M	130B
1403/04/23	15,410	15,320	15,494	15,348	(0.94)	219	2M	36B
1403/04/20	15,450	15,410	15,689	15,494	(0.14)	123	1M	23B
1403/04/19	15,504	15,440	15,573	15,515	(0.37)	212	10M	163B
1403/04/18	15,885	15,480	15,885	15,573	(2.27)	308	6M	93B
1403/04/17	16,280	15,701	16,280	15,934	(0.3)	572	12M	196B
1403/04/16	15,950	15,520	16,215	15,982	8.42	979	45M	713B
1403/04/13	14,712	14,610	14,848	14,741	0.44	179	1M	20B
1403/04/12	14,649	14,565	14,774	14,677	1.84	132	2M	24B
1403/04/11	14,310	14,310	14,570	14,412	(0.19)	230	1M	20B
1403/04/10	14,580	14,300	14,600	14,439	(1.43)	337	5M	75B
1403/04/09	14,799	14,570	14,800	14,649	(0.39)	340	5M	77B
1403/04/06	14,728	14,633	14,820	14,707	0.63	555	13M	194B
1403/04/04	14,340	14,312	14,720	14,615	2.20	288	4M	56B
1403/04/03	14,291	14,250	14,529	14,300	(0.31)	117	1M	21B
1403/04/02	14,400	14,270	14,540	14,344	(0.54)	207	5M	72B
1403/03/30	14,193	14,193	14,500	14,422	1.41	273	23M	336B
1403/03/29	14,280	14,210	14,340	14,221	0.29	124	1M	18B
1403/03/27	14,221	14,150	14,288	14,180	(0.82)	161	4M	53B
1403/03/26	14,400	14,200	14,400	14,297	(1.54)	216	2M	35B
1403/03/23	14,470	14,420	14,638	14,520	0.19	125	6M	80B
1403/03/22	14,505	14,470	14,687	14,493	(1.32)	188	3M	44B
1403/03/21	14,500	14,499	14,900	14,687	2.00	394	5M	75B
1403/03/20	14,311	14,220	14,599	14,399	0.61	192	7M	104B
1403/03/19	14,490	14,150	14,498	14,311	(1.8)	649	5M	74B
1403/03/16	14,682	14,430	14,682	14,574	(0.72)	167	4M	61B
1403/03/13	14,680	14,530	14,680	14,680	(0.59)	290	10M	148B
1403/03/12	14,840	14,621	14,950	14,767	(1.74)	357	6M	86B
1403/03/09	14,930	14,808	15,120	15,028	1.80	398	7M	104B
1403/03/08	14,500	14,401	14,915	14,762	2.93	702	14M	213B
1403/03/07	14,300	14,101	14,550	14,342	(0.08)	271	7M	107B
1403/03/06	14,610	14,166	14,610	14,354	(2.7)	403	6M	93B
1403/03/05	14,901	14,400	14,919	14,753	(0.34)	322	5M	68B
1403/03/01	14,702	14,700	14,898	14,803	(0.66)	252	2M	22B
1403/02/30	15,400	14,750	15,400	14,901	(3.08)	486	10M	153B
1403/02/29	15,422	15,250	15,639	15,375	(0.21)	211	3M	39B
1403/02/26	15,384	15,210	15,620	15,407	0.15	303	3M	39B
1403/02/25	15,549	15,310	15,580	15,384	(0.65)	336	4M	61B
1403/02/24	15,661	15,310	15,714	15,484	(2.15)	372	3M	46B
1403/02/23	15,810	15,660	16,025	15,824	(0.37)	242	5M	75B
1403/02/22	15,911	15,811	15,940	15,883	(0.49)	221	2M	39B
1403/02/19	16,068	15,900	16,230	15,961	(0.26)	252	3M	44B
1403/02/18	16,061	15,918	16,250	16,002	(0.53)	494	7M	111B
1403/02/17	16,314	16,010	16,314	16,087	(1.39)	554	8M	130B
1403/02/16	16,381	16,210	16,465	16,314	(0.08)	266	10M	169B
1403/02/12	16,280	16,280	16,468	16,327	0.14	185	2M	27B
1403/02/11	16,391	16,270	16,569	16,304	(0.8)	253	3M	50B
1403/02/10	16,416	16,390	16,685	16,436	(0.23)	337	6M	105B
1403/02/09	16,601	16,400	16,610	16,474	(1.55)	251	3M	50B
1403/02/08	16,844	16,601	16,950	16,734	(0.12)	358	4M	59B
1403/02/05	16,594	16,590	16,840	16,754	1.31	402	6M	106B
1403/02/04	16,600	16,500	16,645	16,537	(0.46)	370	3M	44B
1403/02/03	16,530	16,409	16,750	16,614	0.21	508	3M	53B
1403/02/02	16,900	16,450	16,900	16,579	0.39	763	22M	371B
1403/02/01	16,000	16,000	16,900	16,515	4.76	885	29M	475B
1403/01/29	15,800	15,580	15,850	15,764	0.89	290	3M	49B
1403/01/28	15,514	15,514	15,810	15,625	(1.3)	309	17M	269B
1403/01/27	15,830	15,731	15,831	15,830	1.99	172	9M	150B
1403/01/26	15,502	15,502	15,797	15,521	(1.88)	417	8M	124B
1403/01/25	16,361	15,710	16,400	15,818	(3.93)	506	6M	102B
1403/01/21	16,362	16,362	16,639	16,465	0.49	219	2M	39B
1403/01/20	16,320	16,220	16,500	16,385	1.12	375	6M	98B
1403/01/19	16,001	16,001	16,297	16,203	(0.39)	356	4M	66B
1403/01/18	16,500	15,871	16,518	16,266	(1.2)	776	15M	250B
1403/01/15	16,696	16,307	16,718	16,463	(0.92)	663	9M	143B
1403/01/14	16,740	16,290	16,740	16,616	(1.69)	623	12M	195B
1403/01/11	16,900	16,860	16,999	16,902	(0.19)	413	4M	75B
1403/01/08	16,925	16,800	17,050	16,934	0.10	386	6M	99B
1403/01/07	16,998	16,759	16,999	16,917	(0.37)	352	2M	35B
1403/01/06	17,129	16,800	17,149	16,980	0.35	885	7M	119B
1403/01/05	16,499	16,260	17,126	16,920	3.91	972	20M	339B
1402/12/28	16,098	16,006	16,400	16,283	1.60	440	12M	189B
1402/12/27	15,930	15,905	16,119	16,027	0.71	321	3M	52B
1402/12/26	15,776	15,776	15,976	15,914	0.06	244	3M	54B
1402/12/23	15,998	15,775	16,000	15,904	(0.29)	221	2M	37B
1402/12/22	16,070	15,850	16,160	15,951	(1.2)	631	20M	322B
1402/12/21	16,090	15,951	16,180	16,144	0.48	506	7M	117B
1402/12/20	16,100	15,951	16,108	16,067	(0.76)	150	856K	14B
1402/12/16	16,180	16,100	16,230	16,190	0.25	335	3M	54B
1402/12/15	15,851	15,851	16,399	16,150	1.18	582	11M	173B
1402/12/14	16,198	15,830	16,200	15,961	(2.25)	576	6M	95B
1402/12/13	16,250	16,050	16,710	16,329	2.49	1,136	12M	193B
1402/12/12	15,382	15,349	16,299	15,932	4.04	938	24M	387B
1402/12/09	15,300	15,200	15,548	15,313	0.54	205	5M	77B
1402/12/08	15,298	15,152	15,298	15,231	(0.11)	203	2M	32B
1402/12/07	15,617	15,067	15,617	15,248	(2.29)	343	5M	73B
1402/12/05	15,603	15,405	15,699	15,606	(0.32)	242	8M	123B
1402/12/02	15,788	15,620	15,788	15,656	(0.27)	143	926K	14B
1402/12/01	15,797	15,653	15,797	15,698	(0.17)	148	1M	17B
1402/11/30	15,600	15,600	15,770	15,725	1.27	289	9M	143B
1402/11/29	15,400	15,400	15,697	15,528	0.25	207	7M	104B
1402/11/28	15,499	15,312	15,669	15,489	(0.08)	352	10M	162B
1402/11/25	15,880	15,402	15,880	15,502	(1.87)	440	5M	81B
1402/11/24	15,999	15,750	15,999	15,797	(0.06)	176	2M	32B
1402/11/23	15,985	15,703	16,049	15,807	(1.37)	353	6M	98B
1402/11/21	15,981	15,980	16,089	16,026	0.48	203	7M	114B
1402/11/18	15,901	15,900	16,060	15,949	0.11	301	14M	218B
1402/11/17	16,081	15,900	16,081	15,931	(0.17)	254	13M	202B
1402/11/16	15,968	15,900	16,047	15,958	0.15	297	14M	226B
1402/11/15	16,099	15,930	16,099	15,934	(0.21)	283	14M	230B
1402/11/14	15,806	15,806	16,289	15,968	0.26	699	16M	262B
1402/11/11	15,802	15,800	16,000	15,927	0.09	346	9M	139B
1402/11/10	16,080	15,800	16,080	15,912	(0.33)	472	3M	49B
1402/11/09	16,000	15,900	16,100	15,965	(0.26)	306	4M	65B
1402/11/08	16,028	15,887	16,169	16,007	1.04	370	4M	67B
1402/11/07	16,000	15,774	16,049	15,843	(0.08)	383	8M	129B
1402/11/04	15,848	15,735	16,000	15,856	0.28	514	4M	61B
1402/11/03	16,169	15,511	16,169	15,811	(2.05)	720	5M	75B
1402/11/02	16,111	16,000	16,294	16,142	0.04	653	40M	651B
1402/11/01	16,190	16,100	16,191	16,135	(1.66)	440	5M	88B
1402/10/30	16,648	16,200	16,650	16,408	(1.1)	451	6M	105B
1402/10/27	16,590	16,489	16,650	16,591	0.37	291	2M	36B
1402/10/26	16,620	16,500	16,660	16,530	(0.97)	316	2M	37B
1402/10/25	16,849	16,600	16,849	16,692	(0.29)	257	3M	43B
1402/10/24	16,621	16,621	16,800	16,741	0.35	452	2M	37B
1402/10/23	16,660	16,572	16,797	16,682	0.26	515	6M	96B
1402/10/20	16,644	16,518	16,726	16,638	1.01	700	11M	190B
1402/10/19	16,356	16,356	16,598	16,472	0.28	321	3M	43B
1402/10/18	16,402	16,385	16,489	16,426	(0.56)	496	9M	151B
1402/10/17	16,450	16,405	16,635	16,519	0.60	437	7M	121B
1402/10/16	16,350	16,350	16,586	16,420	(0.38)	387	4M	64B
1402/10/13	16,498	16,364	16,590	16,482	0.54	262	1M	23B
1402/10/12	16,649	16,235	16,649	16,394	(1.16)	359	9M	141B
1402/10/11	16,530	16,520	16,688	16,587	0.20	323	5M	75B
1402/10/10	16,700	16,500	16,730	16,554	(0.5)	387	5M	79B
1402/10/09	16,584	16,508	16,750	16,637	1.28	603	11M	191B
1402/10/06	16,350	16,350	16,566	16,426	(0.04)	449	3M	56B
1402/10/05	16,500	16,350	16,598	16,433	(0.87)	407	5M	88B
1402/10/04	16,659	16,500	16,659	16,577	0.04	347	4M	66B
1402/10/03	16,690	16,513	16,690	16,570	(0.72)	433	7M	121B
1402/10/02	16,553	16,553	16,750	16,690	0.09	443	5M	76B
1402/09/29	16,551	16,551	16,748	16,675	0.08	300	2M	29B
1402/09/28	16,709	16,512	16,870	16,662	(1.1)	1,189	10M	174B
1402/09/27	16,699	16,698	16,989	16,848	1.18	1,155	25M	422B
1402/09/25	16,540	16,385	16,740	16,652	1.32	1,340	13M	223B
1402/09/22	16,420	16,375	16,549	16,435	0.09	250	4M	73B
1402/09/21	16,470	16,371	16,499	16,421	0.01	328	12M	191B
1402/09/20	16,350	16,303	16,479	16,420	0.58	292	3M	45B
1402/09/19	16,299	16,106	16,440	16,325	0.45	473	16M	260B
1402/09/18	16,448	16,101	16,449	16,252	(0.64)	496	6M	92B
1402/09/15	16,490	16,251	16,490	16,356	(0.38)	463	13M	212B
1402/09/14	16,390	16,200	16,579	16,418	0.43	1,215	31M	505B
1402/09/13	16,489	16,161	16,550	16,348	0.72	986	28M	454B
1402/09/12	15,907	15,881	16,500	16,231	1.05	1,281	24M	388B
1402/09/11	15,950	15,900	16,246	16,062	1.47	1,062	14M	227B
1402/09/08	15,798	15,780	16,000	15,830	1.59	939	57M	907B
1402/09/07	15,489	15,330	15,820	15,583	1.07	628	22M	342B
1402/09/06	15,520	15,361	15,520	15,418	0.51	377	7M	115B
1402/09/05	15,429	15,300	15,429	15,340	(0.12)	258	850K	13B
1402/09/04	15,400	15,252	15,488	15,359	(0.08)	335	4M	56B
1402/09/01	15,300	15,240	15,588	15,372	1.12	361	18M	275B
1402/08/30	15,229	15,061	15,289	15,201	0.89	200	1M	22B
1402/08/29	15,125	14,980	15,239	15,067	(1.25)	264	6M	97B
1402/08/28	15,218	15,140	15,350	15,257	0.37	694	3M	40B
1402/08/27	15,248	15,075	15,250	15,201	(0.15)	320	9M	140B
1402/08/24	15,131	15,130	15,290	15,224	(0.05)	519	3M	53B
1402/08/23	15,333	15,150	15,333	15,231	(1.1)	313	6M	96B
1402/08/22	15,350	15,240	15,547	15,401	1.14	304	11M	163B
1402/08/21	15,160	15,150	15,394	15,227	(0.63)	317	3M	42B
1402/08/20	15,311	15,170	15,500	15,324	(0.22)	433	7M	114B
1402/08/17	15,450	15,220	15,450	15,358	0.58	300	3M	46B
1402/08/16	15,048	15,020	15,449	15,269	1.99	936	10M	160B
1402/08/15	14,775	14,775	15,080	14,971	0.94	382	12M	182B
1402/08/14	14,947	14,738	14,948	14,831	0.60	282	6M	88B
1402/08/13	14,600	14,600	14,850	14,742	2.81	526	15M	214B
1402/08/10	14,505	14,203	14,505	14,339	(1.61)	206	6M	93B
1402/08/09	14,620	14,480	14,739	14,574	(0.07)	177	2M	28B
1402/08/08	14,450	14,440	14,740	14,584	1.36	296	8M	118B
1402/08/07	14,149	14,070	14,590	14,389	1.47	266	2M	35B
1402/08/06	14,551	14,000	14,551	14,180	(3.09)	432	7M	102B
1402/08/03	14,602	14,501	14,720	14,632	0.03	287	4M	53B
1402/08/02	14,750	14,551	14,788	14,628	(1.21)	281	3M	49B
1402/08/01	14,850	14,750	14,967	14,807	(0.52)	177	2M	25B
1402/07/30	14,911	14,812	15,047	14,885	0.35	245	5M	74B
1402/07/29	14,800	14,751	14,932	14,833	0.60	204	3M	48B
1402/07/26	14,940	14,700	14,940	14,745	(1.65)	193	2M	27B
1402/07/25	15,107	14,950	15,109	14,992	(0.03)	295	3M	50B
1402/07/24	14,799	14,770	15,240	14,996	1.95	256	3M	41B
1402/07/23	14,600	14,600	14,842	14,709	0.11	132	2M	23B
1402/07/22	14,850	14,600	14,950	14,693	(1.69)	291	7M	98B
1402/07/19	15,004	14,830	15,090	14,945	0.43	317	5M	79B
1402/07/18	14,804	14,749	15,100	14,881	0.49	347	5M	72B
1402/07/17	14,740	14,701	15,000	14,808	0.29	447	4M	57B
1402/07/16	15,330	14,511	15,330	14,765	(4.4)	656	6M	83B
1402/07/15	15,549	15,340	15,647	15,444	(0.92)	295	4M	55B
1402/07/12	15,597	15,500	15,650	15,588	0.70	205	2M	27B
1402/07/10	15,340	15,330	15,600	15,480	0.62	219	2M	29B
1402/07/09	15,580	15,340	15,580	15,384	(0.91)	289	6M	86B
1402/07/08	15,524	15,500	15,690	15,526	(0.52)	236	2M	27B
1402/07/05	15,540	15,511	15,635	15,607	(0.03)	186	4M	62B
1402/07/04	15,501	15,501	15,659	15,611	0.02	192	3M	47B
1402/07/03	15,838	15,500	15,838	15,608	(0.67)	327	5M	74B
1402/07/01	15,843	15,662	15,843	15,713	(0.09)	241	2M	26B
1402/06/29	15,760	15,701	15,830	15,727	(0.91)	177	2M	28B
1402/06/28	15,740	15,740	15,928	15,871	(0.18)	249	2M	38B
1402/06/27	15,944	15,755	15,944	15,899	0.44	456	24M	387B
1402/06/26	15,681	15,681	15,899	15,830	0.79	388	2M	26B
1402/06/22	15,800	15,650	15,850	15,706	(0.49)	223	1M	19B
1402/06/21	15,655	15,606	15,812	15,783	0.84	339	7M	105B
1402/06/20	15,699	15,600	15,747	15,651	0.20	334	2M	28B
1402/06/19	15,600	15,550	15,780	15,619	(1.09)	328	5M	81B
1402/06/18	16,100	15,650	16,100	15,791	(2.24)	418	4M	58B
1402/06/14	16,050	15,960	16,338	16,153	1.20	798	38M	613B
1402/06/13	15,692	15,600	16,286	15,961	1.60	814	18M	292B
1402/06/12	15,550	15,550	15,800	15,710	0.51	320	7M	108B
1402/06/11	15,700	15,549	15,849	15,631	(0.45)	567	10M	154B
1402/06/08	15,550	15,520	15,870	15,702	0.22	700	11M	172B
1402/06/07	15,570	15,540	15,750	15,668	(0.24)	492	4M	65B
1402/06/06	15,800	15,550	15,960	15,705	(0.08)	1,161	33M	521B
1402/06/05	15,450	15,410	15,890	15,718	3.65	1,096	31M	489B
1402/06/04	14,940	14,851	15,470	15,164	2.49	914	29M	443B
1402/06/01	14,499	14,410	14,939	14,795	2.39	637	7M	109B
1402/05/31	14,500	14,400	14,689	14,449	(0.57)	329	5M	70B
1402/05/30	14,849	14,410	14,849	14,532	(0.53)	381	6M	88B
1402/05/29	14,680	14,400	14,799	14,609	(0.15)	244	5M	72B
1402/05/28	14,998	14,500	14,998	14,631	(1.76)	331	8M	111B
1402/05/25	14,850	14,841	15,039	14,893	0.12	242	849K	13B
1402/05/24	14,998	14,850	14,998	14,875	(1.82)	294	2M	25B
1402/05/23	15,200	14,952	15,350	15,150	0.30	281	5M	75B
1402/05/22	14,886	14,872	15,210	15,104	0.06	336	5M	79B
1402/05/21	15,380	14,870	15,380	15,095	(2.39)	468	6M	92B
1402/05/18	15,594	15,400	15,594	15,465	(0.09)	243	2M	30B
1402/05/17	15,530	15,405	15,650	15,479	(1.41)	329	2M	36B
1402/05/16	15,770	15,500	15,900	15,700	0.18	474	6M	88B
1402/05/15	15,806	15,582	15,806	15,672	(1.07)	388	3M	46B
1402/05/14	15,700	15,699	15,949	15,842	1.57	846	29M	460B
1402/05/10	15,449	15,330	15,878	15,597	2.28	612	8M	126B
1402/05/09	15,289	15,135	15,394	15,250	0.57	396	5M	79B
1402/05/08	15,350	15,090	15,444	15,163	(1.61)	394	9M	142B
1402/05/07	15,501	15,350	15,623	15,411	(0.41)	294	2M	35B
1402/05/04	15,400	15,300	15,617	15,475	(0.33)	346	2M	35B
1402/05/03	15,700	15,400	15,750	15,527	(0.46)	415	3M	47B
1402/05/02	15,510	15,474	15,749	15,598	1.48	434	4M	62B
1402/05/01	15,150	15,100	15,550	15,370	1.07	442	7M	110B
1402/04/31	15,349	14,952	15,478	15,208	(2.76)	608	16M	241B
1402/04/28	15,779	15,000	16,050	15,639	0.13	1,281	27M	423B
1402/04/27	15,350	15,332	15,800	15,619	3.53	1,282	32M	497B
1402/04/26	15,200	14,800	15,350	15,087	(1.94)	752	17M	251B
1402/04/25	15,701	15,000	15,848	15,386	(3.18)	617	7M	101B
1402/04/24	16,068	15,700	16,116	15,891	0.39	550	5M	74B
1402/04/21	16,020	15,601	16,044	15,830	(2.34)	640	10M	155B
1402/04/20	16,568	15,890	16,643	16,209	(2.32)	597	6M	102B
1402/04/19	16,819	16,450	16,879	16,594	(1.75)	562	7M	109B
1402/04/18	16,869	16,710	17,020	16,890	(0.48)	519	4M	74B
1402/04/17	17,013	16,861	17,082	16,972	0.01	514	7M	111B
1402/04/14	16,884	16,884	17,038	16,971	(0.22)	605	3M	57B
1402/04/13	17,000	16,851	17,100	17,008	0.66	1,242	13M	217B
1402/04/12	16,650	16,619	17,095	16,897	2.22	1,566	46M	777B
1402/04/11	16,201	16,201	16,650	16,530	1.78	627	8M	125B
1402/04/10	16,220	16,150	16,359	16,241	0.01	375	5M	80B
1402/04/07	16,199	16,124	16,382	16,239	(0.8)	376	4M	65B
1402/04/06	16,690	16,200	16,690	16,370	(2.11)	651	8M	127B
1402/04/05	16,549	16,416	16,987	16,723	1.68	795	10M	164B
1402/04/04	16,340	16,300	16,547	16,447	1.32	608	6M	98B
1402/04/03	16,350	16,100	16,365	16,233	0.12	458	6M	101B
1402/03/31	16,222	16,200	16,330	16,214	0.16	419	4M	64B
1402/03/30	16,140	15,962	16,299	16,188	0.30	432	5M	84B
1402/03/29	16,068	15,934	16,239	16,139	0.21	417	24M	389B
1402/03/28	16,100	15,850	16,169	16,105	(0.5)	344	9M	150B
1402/03/27	16,300	16,090	16,390	16,186	0.12	476	4M	67B
1402/03/24	16,210	16,050	16,340	16,166	1.34	485	8M	126B
1402/03/23	15,871	15,700	16,200	15,953	(0.23)	798	12M	198B
1402/03/22	16,100	15,750	16,300	15,989	(1.3)	933	16M	254B
1402/03/21	16,250	15,921	16,469	16,200	(0.58)	906	12M	191B
1402/03/20	16,653	16,011	16,653	16,294	(3.88)	922	17M	277B
1402/03/17	17,079	16,800	17,133	16,951	(0.55)	666	7M	113B
1402/03/16	17,000	16,901	17,180	17,045	1.04	701	11M	193B
1402/03/13	16,522	16,516	17,000	16,869	0.73	554	7M	118B
1402/03/10	16,950	16,500	17,000	16,746	(1.24)	653	20M	330B
1402/03/09	16,939	16,773	17,170	16,957	1.25	852	22M	374B
1402/03/08	16,658	16,573	16,945	16,747	1.04	826	16M	267B
1402/03/07	17,175	16,351	17,175	16,574	(3.78)	1,178	28M	467B
1402/03/06	17,489	17,010	17,489	17,226	(1.91)	1,183	15M	258B
1402/03/03	17,620	17,000	17,800	17,562	0.16	1,336	25M	431B
1402/03/02	17,250	17,201	17,800	17,534	1.46	2,553	29M	502B
1402/03/01	17,208	17,132	17,392	17,282	1.77	1,775	36M	626B
1402/02/31	16,700	16,610	17,200	16,982	(0.03)	1,497	29M	500B
1402/02/30	17,270	16,520	17,307	16,987	(0.83)	1,781	30M	506B
1402/02/27	16,770	16,758	17,238	17,129	0.99	1,499	20M	344B
1402/02/25	17,003	16,467	17,120	16,961	1.17	1,935	63M	1T
1402/02/24	16,303	16,201	17,278	16,765	4.64	3,057	73M	1T
1402/02/23	16,580	15,584	16,580	16,022	(4.41)	3,817	55M	886B
1402/02/20	17,700	16,200	17,778	16,762	(3.19)	2,670	67M	1T
1402/02/19	16,460	16,453	17,689	17,315	0.89	3,913	64M	1T
1402/02/18	17,710	16,677	17,750	17,163	(7.38)	2,230	26M	445B
1402/02/17	19,620	17,701	19,780	18,530	(5.45)	4,124	97M	2T
1402/02/16	19,334	19,300	19,804	19,598	2.20	3,244	63M	1T
1402/02/13	19,260	18,982	19,350	19,177	0.72	3,330	52M	1T
1402/02/12	18,634	18,630	19,321	19,040	2.41	3,391	46M	871B
1402/02/11	18,799	18,200	18,880	18,592	0.10	3,383	54M	1T
1402/02/10	18,370	18,350	18,800	18,573	1.78	3,934	64M	1T
1402/02/09	18,002	17,900	18,488	18,249	2.61	4,838	100M	2T
1402/02/06	17,550	17,494	17,990	17,785	0.06	3,655	61M	1T
1402/02/05	17,680	17,550	18,050	17,774	1.79	3,727	58M	1T
1402/02/04	17,400	17,110	17,636	17,461	(0.14)	3,438	47M	826B
1402/01/30	17,550	17,280	17,750	17,486	(0.77)	3,990	58M	1T
1402/01/29	17,600	17,250	18,050	17,621	(0.35)	7,096	131M	2T
1402/01/28	17,788	17,261	18,150	17,683	(2.52)	5,697	86M	2T
1402/01/27	18,718	17,660	18,998	18,141	0.13	8,750	109M	2T
1402/01/26	17,460	17,390	18,465	18,118	7.93	5,004	66M	1T
1402/01/22	16,090	16,086	17,186	16,787	(1.35)	4,862	62M	1T
1402/01/21	17,300	16,016	17,969	17,016	1.14	6,551	88M	1T
1402/01/20	16,290	16,150	17,299	16,824	4.30	4,988	67M	1T
1402/01/19	15,367	15,310	16,676	16,130	6.40	4,131	91M	1T
1402/01/16	14,744	14,540	15,400	15,160	2.01	2,261	61M	925B
1402/01/15	14,900	14,556	15,176	14,862	0.93	2,283	41M	602B
1402/01/14	14,490	14,254	14,950	14,725	(0.15)	2,584	75M	1T
1402/01/09	14,455	14,350	14,877	14,747	2.95	2,512	76M	1T
1402/01/08	14,000	14,000	14,490	14,325	3.30	1,935	32M	461B
1402/01/05	13,916	13,741	14,219	13,948	0.08	1,518	22M	301B
1401/12/28	13,999	13,750	14,049	13,937	1.55	1,907	52M	726B
1401/12/27	13,300	13,300	14,091	13,724	4.33	3,287	159M	2T
1401/12/24	12,797	12,751	13,373	13,154	3.70	1,808	47M	618B
1401/12/23	12,514	12,501	12,819	12,685	0.71	1,419	32M	412B
1401/12/22	12,550	12,500	12,800	12,595	0.53	886	13M	169B
1401/12/21	12,701	12,371	12,702	12,528	(3.61)	1,321	36M	445B
1401/12/20	13,070	12,762	13,240	12,997	0.46	1,804	37M	485B
1401/12/16	12,565	12,500	13,122	12,937	2.76	1,468	25M	328B
1401/12/15	12,500	12,176	12,743	12,590	(0.29)	949	17M	212B
1401/12/14	12,504	12,401	12,850	12,627	1.40	892	10M	129B
1401/12/13	12,496	12,370	12,585	12,453	(1.92)	996	22M	276B
1401/12/10	12,850	12,361	13,000	12,697	(2.67)	1,519	23M	289B
1401/12/09	12,810	12,810	13,156	13,045	0.22	1,575	41M	532B
1401/12/08	12,899	12,620	13,420	13,017	(1.57)	2,180	41M	534B
1401/12/07	13,500	12,710	13,600	13,224	3.22	4,908	100M	1T
1401/12/06	12,480	12,050	13,196	12,811	6.79	4,457	144M	2T
1401/12/03	11,950	11,831	12,180	11,997	(2.5)	807	23M	275B
1401/12/02	12,066	11,932	12,640	12,304	3.90	1,818	50M	609B
1401/12/01	11,320	11,300	12,135	11,842	5.42	1,303	50M	592B
1401/11/30	11,050	11,050	11,375	11,233	2.55	469	11M	127B
1401/11/26	11,050	10,901	11,089	10,954	(1.29)	278	6M	64B
1401/11/25	11,150	11,040	11,221	11,097	(0.98)	220	2M	24B
1401/11/24	11,200	11,122	11,300	11,207	0.27	258	8M	91B
1401/11/23	11,200	11,030	11,318	11,177	(0.93)	310	14M	158B
1401/11/19	11,398	11,110	11,419	11,282	0.12	291	10M	108B
1401/11/18	11,145	11,100	11,384	11,269	2.29	362	12M	131B
1401/11/17	11,002	10,870	11,149	11,017	(1.25)	306	5M	59B
1401/11/16	11,400	11,005	11,400	11,156	(0.82)	340	6M	66B
1401/11/12	11,400	10,802	11,453	11,248	(0.27)	467	8M	86B
1401/11/11	11,360	11,150	11,560	11,279	1.53	503	8M	95B
1401/11/10	11,131	10,751	11,510	11,109	(0.17)	658	20M	221B
1401/11/09	11,670	11,000	11,670	11,128	(4.72)	565	12M	133B
1401/11/08	11,860	11,550	11,950	11,679	(1.87)	450	8M	99B
1401/11/05	12,014	11,610	12,250	11,901	(1.67)	620	21M	247B
1401/11/04	12,191	11,900	12,259	12,103	(1.33)	492	8M	99B
1401/11/03	12,383	12,061	12,477	12,266	0.09	593	8M	94B
1401/11/02	12,080	12,050	12,499	12,255	0.37	885	19M	237B
1401/11/01	12,490	12,060	12,580	12,210	(2.43)	908	13M	158B
1401/10/28	12,499	12,361	12,619	12,514	(0.9)	767	16M	199B
1401/10/27	12,620	12,400	12,997	12,628	1.76	1,197	28M	352B
1401/10/26	12,180	12,180	12,630	12,409	3.79	973	55M	686B
1401/10/24	11,860	11,500	12,177	11,956	(0.25)	636	13M	161B
1401/10/21	12,094	11,757	12,200	11,986	(1.2)	751	8M	101B
1401/10/20	12,100	12,010	12,349	12,132	1.38	804	25M	303B
1401/10/19	11,850	11,757	12,100	11,967	0.24	673	9M	113B
1401/10/18	11,610	11,610	12,100	11,938	3.17	910	20M	239B
1401/10/17	11,349	11,348	11,708	11,571	3.23	635	13M	155B
1401/10/14	11,288	11,112	11,320	11,209	(1.75)	258	4M	40B
1401/10/13	11,331	11,111	11,600	11,409	0.98	493	6M	64B
1401/10/12	11,168	11,034	11,430	11,298	2.43	620	12M	137B
1401/10/11	10,993	10,801	11,250	11,030	(0.4)	632	14M	154B
1401/10/10	11,300	10,703	11,450	11,074	(4.38)	826	13M	143B
1401/10/07	11,150	11,125	11,799	11,581	5.00	864	15M	174B
1401/10/05	11,139	10,878	11,140	11,030	(0.39)	485	6M	64B
1401/10/04	11,000	10,959	11,140	11,073	1.81	508	7M	76B
1401/10/03	10,594	10,594	11,000	10,876	3.40	735	12M	126B
1401/09/30	10,401	10,401	10,594	10,518	1.80	320	3M	33B
1401/09/29	10,388	10,267	10,432	10,332	(0.6)	249	5M	53B
1401/09/28	10,395	10,291	10,600	10,394	(0.18)	338	6M	67B
1401/09/27	10,213	10,213	10,499	10,413	1.58	691	23M	235B
1401/09/26	10,107	10,107	10,348	10,251	0.05	443	18M	183B
1401/09/23	10,200	10,126	10,320	10,246	1.71	285	3M	29B
1401/09/22	9,910	9,854	10,180	10,074	2.86	451	13M	127B
1401/09/21	9,647	9,647	9,940	9,794	1.86	278	5M	46B
1401/09/20	9,600	9,505	9,649	9,615	0.74	99	2M	15B
1401/09/19	9,627	9,500	9,749	9,544	(1.45)	206	3M	31B
1401/09/16	9,747	9,640	9,748	9,684	0.44	112	725K	7B
1401/09/15	9,601	9,600	9,740	9,642	(0.3)	106	1M	13B
1401/09/14	9,699	9,620	9,766	9,671	0.22	152	2M	22B
1401/09/13	9,621	9,600	9,738	9,650	0.33	88	790K	8B
1401/09/12	9,670	9,579	9,730	9,618	(1.11)	187	3M	32B
1401/09/09	9,719	9,606	9,770	9,726	0.54	125	2M	18B
1401/09/08	9,524	9,524	9,710	9,674	0.60	161	3M	33B
1401/09/07	9,650	9,541	9,650	9,616	0.99	119	637K	6B
1401/09/06	9,463	9,450	9,600	9,522	(0.01)	210	2M	16B
1401/09/05	9,486	9,486	9,595	9,523	(0.51)	111	693K	7B
1401/09/02	9,620	9,526	9,620	9,572	0.81	113	808K	8B
1401/09/01	9,420	9,420	9,570	9,495	(0.35)	124	2M	19B
1401/08/30	9,421	9,421	9,560	9,528	0.74	125	611K	6B
1401/08/29	9,385	9,385	9,558	9,458	1.62	132	1M	13B
1401/08/28	9,350	9,210	9,460	9,307	(0.99)	103	1M	13B
1401/08/25	9,444	9,313	9,445	9,400	0.09	141	1M	12B
1401/08/24	9,280	9,280	9,448	9,392	0.33	217	2M	16B
1401/08/23	9,355	9,250	9,499	9,361	(0.48)	166	5M	48B
1401/08/22	9,541	9,160	9,541	9,406	(1.2)	163	2M	21B
1401/08/21	9,410	9,403	9,598	9,520	0.40	148	1M	14B
1401/08/18	9,251	9,150	9,600	9,482	(0.09)	356	22M	208B
1401/08/17	9,450	9,240	10,000	9,491	2.02	595	17M	165B
1401/08/16	8,921	8,921	9,490	9,303	3.65	318	6M	57B
1401/08/15	8,890	8,820	9,020	8,975	2.48	240	4M	34B
1401/08/14	8,461	8,461	8,890	8,758	3.64	287	4M	32B
1401/08/11	8,452	8,400	8,549	8,450	(0.93)	106	2M	15B
1401/08/10	8,401	8,401	8,570	8,529	0.67	116	2M	14B
1401/08/09	8,400	8,399	8,550	8,472	1.70	118	2M	15B
1401/08/08	8,344	8,210	8,397	8,330	0.40	55	283K	2B
1401/08/07	8,350	8,250	8,400	8,297	(1.32)	118	976K	8B
1401/08/04	8,401	8,310	8,497	8,408	(1.27)	88	673K	6B
1401/08/03	8,567	8,450	8,659	8,516	(1.1)	185	7M	56B
1401/08/02	8,662	8,580	8,699	8,611	(1.05)	105	1M	12B
1401/08/01	8,799	8,662	8,799	8,702	(0.98)	46	303K	3B
1401/07/30	9,489	8,725	9,489	8,788	0.71	64	283K	2B
1401/07/27	8,681	8,656	8,799	8,726	(0.58)	57	294K	3B
1401/07/26	8,748	8,676	8,799	8,777	1.49	42	193K	2B
1401/07/25	8,604	8,604	8,748	8,648	(0.44)	40	155K	1B
1401/07/24	8,701	8,650	8,800	8,686	(0.89)	61	722K	6B
1401/07/23	8,843	8,730	8,857	8,764	(0.67)	76	830K	7B
1401/07/20	8,850	8,750	8,850	8,823	0.48	71	835K	7B
1401/07/19	8,654	8,654	8,810	8,781	1.05	45	575K	5B
1401/07/18	8,618	8,618	8,729	8,690	(0.28)	15	24K	210M
1401/07/17	8,711	8,699	8,809	8,714	(1.45)	56	535K	5B
1401/07/16	8,829	8,720	8,870	8,842	0.64	64	615K	5B
1401/07/12	8,799	8,706	8,820	8,786	0.70	50	595K	5B
1401/07/11	8,713	8,700	8,846	8,725	0.07	114	3M	26B
1401/07/10	8,711	8,700	8,840	8,719	(0.9)	93	1M	9B
1401/07/09	8,971	8,730	9,080	8,798	(2.97)	125	728K	6B
1401/07/06	9,010	9,000	9,118	9,067	2.41	97	1000K	9B
1401/07/04	8,800	8,712	9,040	8,854	(1.29)	143	1M	10B
1401/07/02	9,030	8,801	9,060	8,970	(0.51)	95	745K	7B
1401/06/30	9,031	8,940	9,109	9,016	(1.06)	77	1M	12B
1401/06/29	9,150	9,050	9,185	9,113	(0.72)	57	698K	6B
1401/06/28	9,114	9,113	9,200	9,179	(0.3)	53	613K	6B
1401/06/27	9,319	9,160	9,319	9,207	(1.0)	55	1M	13B
1401/06/23	9,281	9,250	9,400	9,300	0.0	57	448K	4B
1401/06/22	9,241	9,240	9,348	9,300	0.53	102	739K	7B
1401/06/21	9,223	9,207	9,279	9,251	(0.22)	54	518K	5B
1401/06/20	9,250	9,240	9,339	9,271	(0.16)	49	381K	4B
1401/06/19	9,391	9,240	9,391	9,286	(1.93)	83	831K	8B
1401/06/16	9,527	9,450	9,527	9,469	(0.11)	62	215K	2B
1401/06/15	9,451	9,440	9,528	9,479	(0.05)	69	542K	5B
1401/06/14	9,447	9,433	9,513	9,484	0.70	96	523K	5B
1401/06/13	9,444	9,380	9,447	9,418	(0.26)	65	306K	3B
1401/06/12	9,606	9,380	9,608	9,443	(1.42)	129	2M	17B
1401/06/09	9,470	9,470	9,600	9,579	1.67	171	1M	11B
1401/06/08	9,280	9,216	9,550	9,422	1.77	143	2M	23B
1401/06/07	9,287	9,240	9,289	9,258	0.41	75	971K	9B
1401/06/06	9,222	9,190	9,308	9,220	(1.07)	198	5M	42B
1401/06/05	9,390	9,220	9,400	9,320	0.16	195	2M	21B
1401/06/02	9,240	9,200	9,370	9,305	1.85	359	7M	67B
1401/06/01	8,985	8,985	9,260	9,136	1.58	193	2M	21B
1401/05/31	9,088	8,962	9,089	8,994	(0.3)	95	1M	13B
1401/05/30	9,029	8,961	9,120	9,021	(0.41)	269	10M	86B
1401/05/29	9,130	9,020	9,200	9,058	(1.35)	110	1M	12B
1401/05/26	9,220	9,140	9,240	9,182	(0.6)	93	2M	14B
1401/05/25	9,247	9,185	9,260	9,237	0.82	105	1M	9B
1401/05/24	9,140	9,091	9,230	9,162	(0.35)	118	2M	22B
1401/05/23	9,298	9,122	9,299	9,194	(0.52)	119	2M	18B
1401/05/22	9,106	9,106	9,400	9,242	1.10	497	18M	170B
1401/05/19	9,192	9,083	9,200	9,141	(0.55)	65	275K	3B
1401/05/18	9,150	9,081	9,250	9,192	(0.09)	157	2M	21B
1401/05/15	9,051	9,051	9,250	9,200	1.34	207	3M	24B
1401/05/12	8,954	8,954	9,100	9,078	1.06	77	712K	6B
1401/05/11	8,854	8,850	9,019	8,983	1.47	136	782K	7B
1401/05/10	8,863	8,701	9,019	8,853	(1.98)	105	2M	14B
1401/05/09	9,180	8,900	9,180	9,032	(0.96)	101	958K	9B
1401/05/08	9,200	9,001	9,200	9,120	(0.58)	133	426K	4B
1401/05/05	9,178	9,082	9,239	9,173	0.71	60	249K	2B
1401/05/04	9,142	9,055	9,251	9,108	(0.69)	103	853K	8B
1401/05/03	9,320	9,142	9,450	9,171	(2.51)	94	910K	8B
1401/05/02	9,600	9,321	9,600	9,407	(1.34)	147	2M	16B
1401/05/01	9,453	9,453	9,619	9,535	0.25	108	228K	2B
1401/04/29	9,563	9,461	9,564	9,511	0.27	66	134K	1B
1401/04/28	9,500	9,401	9,570	9,485	0.13	49	137K	1B
1401/04/26	9,552	9,450	9,610	9,473	(1.47)	100	1M	10B
1401/04/25	9,672	9,600	9,854	9,614	(0.99)	113	1M	11B
1401/04/22	9,840	9,666	9,840	9,710	(0.05)	102	224K	2B
1401/04/21	9,857	9,661	9,857	9,715	(0.98)	95	277K	3B
1401/04/20	9,830	9,700	9,899	9,811	(0.3)	100	508K	5B
1401/04/18	9,840	9,830	9,920	9,841	0.12	75	463K	5B
1401/04/15	9,832	9,810	9,869	9,829	(0.1)	77	690K	7B
1401/04/14	9,832	9,830	9,900	9,839	0.10	92	443K	4B
1401/04/13	9,821	9,820	9,944	9,829	(0.28)	93	669K	7B
1401/04/12	9,820	9,820	9,945	9,857	0.19	125	1M	11B
1401/04/11	9,835	9,830	9,945	9,838	0.03	119	799K	8B
1401/04/08	9,802	9,801	9,980	9,835	(0.82)	100	521K	5B
1401/04/07	9,890	9,860	9,999	9,916	0.86	75	299K	3B
1401/04/06	9,822	9,820	9,999	9,831	(1.53)	179	2M	16B
1401/04/05	10,001	9,900	10,032	9,984	(0.21)	118	991K	10B
1401/04/04	10,014	10,000	10,030	10,005	(0.09)	164	871K	9B
1401/04/01	10,029	10,000	10,030	10,014	0.08	113	467K	5B
1401/03/31	10,031	10,000	10,031	10,006	(0.07)	139	715K	7B
1401/03/30	10,002	10,000	10,042	10,013	0.05	188	1M	10B
1401/03/29	10,000	10,000	10,050	10,008	(0.29)	130	788K	8B
1401/03/28	10,150	10,000	10,150	10,037	(0.42)	196	1M	11B
1401/03/25	10,101	10,050	10,150	10,079	(0.48)	118	1M	11B
1401/03/24	10,166	10,100	10,218	10,128	(0.37)	220	2M	23B
1401/03/23	10,068	10,036	10,230	10,166	1.39	451	6M	58B
1401/03/22	10,030	10,000	10,065	10,027	0.20	273	2M	17B
1401/03/21	10,060	10,000	10,060	10,007	(0.23)	185	822K	8B
1401/03/18	10,010	10,000	10,036	10,030	0.27	227	4M	37B
1401/03/17	10,000	10,000	10,020	10,003	(0.06)	202	915K	9B
1401/03/16	10,020	10,000	10,037	10,009	(0.21)	1,819	36M	356B
1401/03/11	10,030	10,020	10,070	10,030	(0.52)	520	5M	54B
1401/03/10	10,190	10,029	10,199	10,082	0.82	743	10M	101B
1401/03/04	10,000	10,000	10,000	10,000	0.0	667	5M	47B
1401/03/03	10,000	10,000	10,000	10,000	0.0	225	1M	15B
1401/03/02	10,000	10,000	10,000	10,000	0.0	145	916K	9B
1401/03/01	10,000	10,000	10,000	10,000	0.0	221	2M	17B
1401/02/31	10,000	10,000	10,000	10,000	0.0	253	3M	33B
1401/02/28	10,000	10,000	10,000	10,000	0.0	234	2M	20B
1401/02/27	10,000	10,000	10,000	10,000	0.0	484	14M	141B
1401/02/26	10,000	10,000	10,000	10,000	0.0	1,095	18M	180B
1401/02/25	10,000	10,000	10,000	10,000	0.0	875	17M	166B
1401/02/24	10,000	10,000	10,000	10,000	0.0	1,412	81M	815B