Name: تامین سرمایه امین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تامین سرمایه امین
امین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	2,717	2,647	2,723	2,699	(0.63)	709	4M	11B
1405/06/29	2,773	2,640	2,773	2,716	(0.15)	599	4M	10B
1405/06/28	2,790	2,719	2,790	2,720	(2.96)	430	5M	12B
1405/06/25	2,858	2,772	2,890	2,803	(1.89)	990	9M	24B
1405/06/24	2,848	2,847	2,898	2,857	0.35	883	5M	15B
1405/06/23	2,883	2,785	2,883	2,847	(0.28)	855	7M	19B
1405/06/22	2,817	2,721	2,872	2,855	2.37	954	12M	35B
1405/06/21	2,764	2,730	2,819	2,789	1.90	1,382	12M	33B
1405/06/18	2,770	2,682	2,770	2,737	(0.4)	1,207	9M	25B
1405/06/17	2,736	2,682	2,762	2,748	2.46	1,318	11M	29B
1405/06/16	2,683	2,659	2,683	2,682	2.96	718	8M	20B
1405/06/15	2,563	2,563	2,653	2,605	0.97	995	6M	15B
1405/06/14	2,572	2,570	2,639	2,580	0.31	907	4M	11B
1405/06/11	2,570	2,570	2,595	2,572	(2.91)	692	8M	19B
1405/06/10	2,680	2,597	2,720	2,649	(1.05)	1,109	12M	32B
1405/06/09	2,739	2,657	2,739	2,677	(2.26)	1,898	10M	27B
1405/06/08	2,722	2,721	2,800	2,739	0.66	1,698	13M	36B
1405/06/07	2,722	2,721	2,800	2,739	0.66	1,698	13M	36B
1405/06/04	2,670	2,670	2,721	2,721	2.99	985	8M	23B
1405/06/03	2,595	2,587	2,662	2,642	2.21	1,046	8M	21B
1405/06/02	2,639	2,574	2,639	2,585	0.43	646	3M	8B
1405/06/01	2,546	2,540	2,616	2,574	1.34	905	12M	30B
1405/05/31	2,475	2,475	2,543	2,540	2.88	881	14M	35B
1405/05/28	2,471	2,413	2,520	2,469	(0.08)	978	7M	17B
1405/05/27	2,542	2,443	2,542	2,471	(0.56)	677	6M	16B
1405/05/26	2,443	2,426	2,496	2,485	2.52	995	9M	23B
1405/05/25	2,405	2,405	2,474	2,424	0.79	576	4M	10B
1405/05/24	2,444	2,380	2,444	2,405	(0.62)	295	5M	13B
1405/05/21	2,433	2,392	2,450	2,420	(0.53)	408	3M	8B
1405/05/20	2,433	2,392	2,450	2,420	(0.53)	408	3M	8B
1405/05/19	2,463	2,393	2,463	2,433	(1.22)	537	6M	14B
1405/05/18	2,485	2,404	2,520	2,463	(0.61)	535	8M	19B
1405/05/17	2,469	2,417	2,489	2,478	2.52	1,036	13M	33B
1405/05/14	2,400	2,371	2,418	2,417	2.94	718	12M	28B
1405/05/13	2,320	2,308	2,372	2,348	1.95	881	8M	18B
1405/05/12	2,320	2,308	2,372	2,348	1.95	881	8M	18B
1405/05/11	2,340	2,295	2,340	2,303	0.35	364	1M	3B
1405/05/10	2,310	2,245	2,310	2,295	(0.65)	519	3M	8B
1405/05/07	2,334	2,270	2,334	2,310	(1.03)	289	3M	7B
1405/05/06	2,341	2,333	2,368	2,334	0.04	356	3M	6B
1405/05/05	2,370	2,312	2,370	2,333	1.39	435	3M	7B
1405/05/04	2,295	2,236	2,302	2,301	2.95	517	4M	9B
1405/05/03	2,251	2,188	2,251	2,235	2.24	367	2M	5B
1405/04/31	2,203	2,150	2,203	2,186	2.20	271	2M	4B
1405/04/30	2,080	2,080	2,141	2,139	2.89	335	3M	5B
1405/04/29	2,080	2,022	2,080	2,079	2.92	284	3M	7B
1405/04/28	2,030	1,970	2,090	2,020	(0.49)	273	4M	7B
1405/04/27	2,070	2,008	2,070	2,030	(1.93)	297	5M	9B
1405/04/24	2,098	2,053	2,099	2,070	(1.33)	266	5M	10B
1405/04/23	2,106	2,053	2,113	2,098	(0.38)	256	3M	7B
1405/04/22	2,122	2,070	2,122	2,106	(0.89)	296	6M	13B
1405/04/21	2,095	2,095	2,160	2,125	(1.57)	255	4M	9B
1405/04/20	2,219	2,132	2,219	2,159	(1.73)	332	7M	14B
1405/04/17	2,244	2,156	2,244	2,197	(1.13)	447	5M	11B
1405/04/16	2,213	2,213	2,235	2,222	1.41	491	7M	16B
1405/04/15	2,200	2,167	2,200	2,191	0.55	466	6M	13B
1405/04/14	2,200	2,167	2,200	2,191	0.55	466	6M	13B
1405/04/13	2,200	2,167	2,200	2,191	0.55	466	6M	13B
1405/04/10	2,200	2,167	2,200	2,191	0.55	466	6M	13B
1405/04/09	2,185	2,143	2,199	2,179	0.69	504	8M	18B
1405/04/08	2,190	2,133	2,190	2,164	(0.73)	403	3M	7B
1405/04/07	2,208	2,139	2,208	2,180	(0.32)	517	3M	7B
1405/04/06	2,206	2,162	2,206	2,187	0.09	590	4M	9B
1405/04/03	2,195	2,169	2,220	2,185	0.51	471	6M	12B
1405/04/01	2,207	2,128	2,207	2,174	(0.55)	433	3M	7B
1405/03/31	2,244	2,156	2,244	2,186	(1.62)	1,505	9M	19B
1405/03/30	2,249	2,171	2,260	2,222	(0.13)	632	4M	9B
1405/03/27	2,299	2,215	2,299	2,225	(2.54)	982	18M	39B
1405/03/26	2,358	2,222	2,358	2,283	(0.31)	1,149	55M	126B
1405/03/25	2,290	2,290	2,290	2,290	2.97	771	21M	49B
1405/03/24	2,222	2,220	2,224	2,224	2.96	931	24M	54B
1405/03/23	2,160	2,158	2,160	2,160	2.96	666	14M	31B
1405/03/20	2,151	2,067	2,151	2,098	(1.5)	802	9M	18B
1405/03/19	2,095	2,095	2,134	2,130	2.80	683	6M	12B
1405/03/18	2,090	2,044	2,090	2,072	(1.66)	62	3M	5B
1405/03/17	2,093	2,072	2,123	2,107	1.69	679	10M	21B
1405/03/16	2,039	2,037	2,077	2,072	2.73	480	2M	5B
1405/03/13	2,044	1,983	2,044	2,017	(1.32)	702	9M	18B
1405/03/12	2,091	2,029	2,091	2,044	(2.25)	636	9M	19B
1405/03/11	2,179	2,054	2,179	2,103	(0.66)	599	11M	24B
1405/03/10	2,117	2,078	2,117	2,117	2.97	507	10M	21B
1405/03/09	2,050	2,020	2,057	2,056	2.90	382	3M	6B
1405/03/06	2,000	1,946	2,002	1,998	2.78	545	10M	20B
1405/03/05	2,000	1,946	2,002	1,998	2.78	545	10M	20B
1405/03/04	1,946	1,904	1,946	1,944	2.86	368	2M	4B
1405/03/03	1,890	1,890	1,890	1,890	3.00	316	2M	4B
1405/03/02	1,787	1,787	1,835	1,835	2.97	429	5M	9B
1405/02/30	1,769	1,769	1,821	1,782	0.73	484	5M	9B
1405/02/29	1,772	1,725	1,798	1,769	(0.11)	569	7M	12B
1404/12/09	1,771	1,741	1,771	1,764	(0.4)	294	2M	3B
1404/12/06	1,789	1,764	1,789	1,771	(0.56)	446	6M	10B
1404/12/05	1,827	1,746	1,827	1,781	(0.45)	1,290	5M	9B
1404/12/04	1,818	1,758	1,818	1,789	0.28	562	3M	6B
1404/12/03	1,830	1,754	1,830	1,784	(0.89)	912	4M	7B
1404/12/02	1,859	1,768	1,859	1,800	(1.21)	801	3M	6B
1404/11/29	1,855	1,800	1,855	1,822	0.16	960	4M	7B
1404/11/28	1,800	1,794	1,845	1,819	1.06	385	5M	9B
1404/11/27	1,791	1,787	1,846	1,800	(0.94)	676	6M	10B
1404/11/26	1,879	1,790	1,879	1,817	(1.52)	749	4M	8B
1404/11/25	1,873	1,811	1,873	1,845	0.93	682	3M	6B
1404/11/21	1,831	1,806	1,859	1,828	(0.27)	1,091	6M	10B
1404/11/20	1,898	1,813	1,898	1,833	(1.93)	1,014	7M	13B
1404/11/19	1,896	1,849	1,904	1,869	(0.9)	1,471	8M	15B
1404/11/18	1,908	1,859	1,908	1,886	1.18	746	7M	13B
1404/11/14	1,923	1,847	1,935	1,864	(2.1)	838	7M	14B
1404/11/13	1,951	1,873	1,979	1,904	(1.35)	891	9M	18B
1404/11/12	1,928	1,896	1,933	1,930	2.82	749	9M	17B
1404/11/11	1,854	1,818	1,891	1,877	2.23	1,080	7M	14B
1404/11/08	1,889	1,809	1,889	1,836	(1.5)	2,091	11M	20B
1404/11/07	1,919	1,852	1,919	1,864	(2.36)	1,190	11M	20B
1404/11/06	1,909	1,909	1,963	1,909	(3.0)	419	5M	10B
1404/11/05	2,060	1,957	2,060	1,968	(2.43)	652	9M	18B
1404/11/04	1,991	1,991	2,109	2,017	(1.71)	861	6M	13B
1404/10/09	2,971	2,872	2,971	2,887	(2.47)	1,613	24M	71B
1404/10/08	3,050	2,944	3,050	2,960	(2.47)	1,182	20M	58B
1404/10/07	3,116	3,007	3,116	3,035	(2.1)	2,384	38M	115B
1404/10/06	3,147	3,065	3,173	3,100	0.03	1,572	18M	56B
1404/10/03	3,085	3,080	3,134	3,099	1.04	1,506	9M	29B
1404/10/02	3,147	3,048	3,147	3,067	(1.54)	1,458	16M	50B
1404/10/01	3,147	3,088	3,152	3,115	(0.51)	1,960	8M	24B
1404/09/30	3,198	3,100	3,198	3,131	(0.16)	1,799	11M	36B
1404/09/29	3,100	3,100	3,155	3,136	2.35	1,625	14M	44B
1404/09/26	3,118	3,046	3,118	3,064	0.16	888	5M	17B
1404/09/25	3,075	3,011	3,101	3,059	0.0	650	6M	17B
1404/09/24	3,066	3,053	3,099	3,059	0.53	1,099	6M	18B
1404/09/23	3,047	3,026	3,090	3,043	0.36	1,545	7M	21B
1404/09/22	3,015	3,015	3,086	3,032	1.10	1,202	6M	19B
1404/09/19	2,973	2,957	3,020	2,999	1.76	1,132	11M	33B
1404/09/18	2,946	2,889	3,007	2,947	0.58	988	6M	17B
1404/09/17	2,950	2,916	2,951	2,930	0.07	866	3M	9B
1404/09/16	2,948	2,897	2,950	2,928	(0.17)	894	4M	11B
1404/09/15	2,975	2,900	2,975	2,933	(0.14)	803	5M	15B
1404/09/12	2,959	2,901	2,959	2,937	(0.1)	910	3M	9B
1404/09/11	3,012	2,912	3,012	2,940	0.51	1,241	8M	24B
1404/09/10	2,864	2,851	2,935	2,925	2.63	1,398	17M	50B
1404/09/09	2,867	2,822	2,878	2,850	(0.11)	931	4M	10B
1404/09/08	2,875	2,836	2,880	2,853	0.04	1,272	3M	10B
1404/09/05	2,865	2,826	2,877	2,852	0.04	773	2M	5B
1404/09/04	2,879	2,839	2,879	2,851	0.04	696	3M	8B
1404/09/02	2,878	2,834	2,878	2,850	0.04	717	4M	11B
1404/09/01	2,875	2,839	2,876	2,849	0.11	874	4M	12B
1404/08/28	2,880	2,838	2,880	2,846	0.04	808	4M	12B
1404/08/27	2,875	2,795	2,875	2,845	(0.18)	1,884	3M	10B
1404/08/26	2,864	2,831	2,875	2,850	0.0	618	3M	8B
1404/08/25	2,863	2,820	2,865	2,850	0.0	589	2M	5B
1404/08/24	2,862	2,849	2,867	2,850	0.07	537	2M	4B
1404/08/21	2,856	2,853	2,883	2,848	0.21	614	2M	7B
1404/08/20	2,859	2,811	2,877	2,842	(0.07)	802	4M	12B
1404/08/19	2,856	2,824	2,866	2,844	0.04	588	3M	9B
1404/08/18	2,862	2,802	2,922	2,843	0.21	706	3M	10B
1404/08/17	2,870	2,804	2,900	2,837	0.25	965	6M	17B
1404/08/14	2,860	2,814	2,890	2,830	0.32	932	5M	13B
1404/08/13	2,810	2,805	2,849	2,821	0.39	695	7M	18B
1404/08/12	2,830	2,804	2,848	2,810	0.36	715	5M	13B
1404/08/11	2,818	2,781	2,839	2,800	0.18	1,153	7M	18B
1404/08/10	2,830	2,798	2,869	2,795	0.14	522	2M	4B
1404/08/07	2,800	2,800	2,835	2,791	0.14	823	2M	7B
1404/08/06	2,765	2,748	2,836	2,787	1.20	658	7M	20B
1404/08/05	2,754	2,721	2,806	2,754	0.51	491	4M	11B
1404/08/04	2,774	2,712	2,800	2,740	(0.72)	594	7M	19B
1404/08/03	2,774	2,713	2,829	2,760	(0.07)	393	2M	7B
1404/07/30	2,730	2,730	2,799	2,762	(0.25)	372	5M	14B
1404/07/29	2,788	2,712	2,789	2,769	(0.22)	352	3M	7B
1404/07/28	2,787	2,713	2,787	2,775	0.07	367	8M	22B
1404/07/27	2,770	2,770	2,833	2,773	0.76	499	4M	11B
1404/07/26	2,723	2,723	2,789	2,752	1.62	542	6M	16B
1404/07/23	2,720	2,631	2,740	2,708	0.07	373	6M	17B
1404/07/22	2,742	2,693	2,758	2,706	1.01	512	6M	17B
1404/07/21	2,706	2,706	2,706	2,679	1.94	475	7M	18B
1404/07/20	2,599	2,578	2,629	2,628	2.94	551	10M	27B
1404/07/19	2,560	2,521	2,587	2,553	0.20	551	6M	14B
1404/07/16	2,574	2,513	2,574	2,548	0.0	448	2M	5B
1404/07/15	2,553	2,514	2,595	2,548	0.28	436	3M	9B
1404/07/14	2,550	2,509	2,587	2,541	(0.04)	509	3M	8B
1404/07/13	2,530	2,521	2,595	2,542	0.87	547	5M	12B
1404/07/12	2,520	2,460	2,551	2,520	0.08	573	3M	8B
1404/07/09	2,508	2,454	2,508	2,518	(0.43)	391	2M	5B
1404/07/08	2,570	2,476	2,570	2,529	(0.9)	407	4M	11B
1404/07/07	2,606	2,562	2,614	2,552	0.55	340	2M	6B
1404/07/06	2,481	2,481	2,538	2,538	2.96	718	20M	50B
1404/07/05	2,463	2,400	2,531	2,465	0.28	483	2M	6B
1404/07/02	2,462	2,410	2,462	2,458	(0.08)	476	1M	4B
1404/07/01	2,476	2,405	2,476	2,460	(0.16)	288	2M	5B
1404/06/31	2,477	2,434	2,503	2,464	(0.04)	224	1M	3B
1404/06/30	2,469	2,408	2,469	2,465	(0.2)	321	2M	4B
1404/06/29	2,481	2,419	2,481	2,470	(0.16)	204	2M	4B
1404/06/26	2,487	2,443	2,487	2,474	(0.04)	324	2M	4B
1404/06/25	2,488	2,408	2,489	2,475	0.0	122	1M	3B
1404/06/24	2,467	2,460	2,532	2,475	0.65	418	3M	9B
1404/06/23	2,468	2,451	2,475	2,459	0.12	378	2M	6B
1404/06/22	2,468	2,443	2,475	2,456	0.0	243	2M	4B
1404/06/18	2,469	2,427	2,470	2,456	0.04	337	4M	9B
1404/06/17	2,461	2,413	2,481	2,455	0.20	288	3M	7B
1404/06/16	2,446	2,399	2,468	2,450	(0.08)	306	2M	5B
1404/06/15	2,478	2,410	2,478	2,452	(0.53)	330	5M	11B
1404/06/12	2,453	2,429	2,500	2,465	(0.16)	211	3M	7B
1404/06/11	2,480	2,436	2,500	2,469	0.08	278	2M	4B
1404/06/09	2,477	2,420	2,477	2,467	(0.04)	232	1M	3B
1404/06/08	2,484	2,406	2,484	2,468	(0.04)	230	1M	3B
1404/06/05	2,480	2,433	2,486	2,469	0.04	213	1M	3B
1404/06/04	2,480	2,458	2,480	2,468	0.04	341	2M	4B
1404/06/03	2,479	2,447	2,494	2,467	0.0	371	2M	5B
1404/06/01	2,483	2,454	2,500	2,467	0.16	508	3M	7B
1404/05/29	2,484	2,466	2,484	2,463	0.12	448	2M	5B
1404/05/28	2,470	2,436	2,480	2,460	0.08	306	2M	4B
1404/05/27	2,469	2,446	2,521	2,458	0.08	241	2M	5B
1404/05/26	2,500	2,452	2,511	2,456	0.74	389	3M	8B
1404/05/25	2,437	2,367	2,481	2,438	(0.08)	761	3M	7B
1404/05/22	2,458	2,385	2,458	2,440	(0.73)	239	3M	8B
1404/05/21	2,509	2,420	2,509	2,458	(1.44)	344	7M	16B
1404/05/20	2,451	2,443	2,505	2,494	(0.08)	303	1M	3B
1404/05/19	2,510	2,463	2,510	2,496	(0.08)	289	2M	4B
1404/05/18	2,533	2,461	2,533	2,498	(0.04)	257	3M	7B
1404/05/15	2,517	2,457	2,517	2,499	(0.12)	252	3M	6B
1404/05/14	2,525	2,472	2,525	2,502	(0.2)	337	4M	9B
1404/05/13	2,522	2,490	2,522	2,507	0.08	373	3M	8B
1404/05/12	2,527	2,470	2,527	2,505	(0.2)	530	5M	12B
1404/05/11	2,527	2,451	2,527	2,510	(0.16)	430	4M	10B
1404/05/08	2,533	2,458	2,538	2,514	(0.75)	252	4M	9B
1404/05/07	2,549	2,465	2,549	2,533	(0.31)	272	2M	6B
1404/05/06	2,597	2,515	2,600	2,541	(1.97)	394	8M	19B
1404/05/05	2,613	2,531	2,629	2,592	(0.15)	332	2M	5B
1404/05/04	2,614	2,555	2,624	2,596	0.0	691	5M	12B
1404/05/01	2,612	2,575	2,641	2,596	0.08	578	3M	9B
1404/04/31	2,599	2,575	2,651	2,594	0.78	644	6M	17B
1404/04/30	2,591	2,545	2,607	2,574	0.0	366	3M	7B
1404/04/29	2,591	2,536	2,596	2,574	0.0	324	2M	5B
1404/04/28	2,589	2,565	2,607	2,574	0.23	668	5M	12B
1404/04/25	2,581	2,552	2,604	2,568	0.16	687	5M	13B
1404/04/24	2,584	2,520	2,584	2,564	(0.12)	995	3M	8B
1404/04/23	2,622	2,524	2,622	2,567	(1.35)	871	6M	15B
1404/04/22	2,621	2,554	2,621	2,602	0.0	303	1M	3B
1404/04/21	2,619	2,603	2,640	2,602	0.15	479	2M	6B
1404/04/18	2,626	2,530	2,626	2,598	(0.38)	355	3M	6B
1404/04/17	2,643	2,544	2,644	2,608	(0.53)	297	3M	8B
1404/04/16	2,649	2,612	2,693	2,622	0.23	343	2M	5B
1404/04/11	2,626	2,607	2,656	2,616	0.19	815	6M	16B
1404/04/10	2,640	2,590	2,667	2,611	(0.15)	1,119	9M	23B
1404/04/09	2,605	2,605	2,670	2,615	(2.61)	863	11M	29B
1404/04/08	2,682	2,682	2,700	2,685	(2.86)	348	10M	26B
1404/04/07	2,707	2,707	2,707	2,764	(0.93)	41	3M	9B
1404/03/21	2,806	2,757	2,810	2,790	(0.04)	298	2M	7B
1404/03/20	2,810	2,754	2,850	2,791	0.07	447	3M	8B
1404/03/19	2,807	2,741	2,831	2,789	(0.11)	426	3M	8B
1404/03/18	2,799	2,723	2,799	2,792	(0.14)	430	2M	5B
1404/03/17	2,829	2,730	2,829	2,796	(0.29)	377	3M	8B
1404/03/13	2,831	2,776	2,831	2,804	0.04	358	2M	5B
1404/03/12	2,822	2,772	2,822	2,803	0.04	459	2M	7B
1404/03/11	2,820	2,751	2,820	2,802	(0.04)	375	2M	6B
1404/03/10	2,823	2,781	2,831	2,803	0.14	437	2M	6B
1404/03/07	2,820	2,751	2,820	2,799	0.04	407	1M	4B
1404/03/06	2,854	2,746	2,854	2,798	(1.13)	612	6M	17B
1404/03/05	2,829	2,779	2,834	2,830	(0.14)	651	2M	6B
1404/03/04	2,865	2,767	2,867	2,834	(0.63)	397	3M	9B
1404/03/03	2,884	2,801	2,884	2,852	(0.14)	420	3M	9B
1404/02/31	2,877	2,787	2,877	2,856	(0.59)	550	3M	8B
1404/02/30	2,915	2,833	2,915	2,873	(1.61)	448	6M	18B
1404/02/29	2,958	2,880	2,958	2,920	(0.34)	563	4M	11B
1404/02/28	2,962	2,883	2,962	2,930	0.10	564	5M	14B
1404/02/27	2,962	2,871	2,962	2,927	(0.17)	457	4M	11B
1404/02/24	2,959	2,875	2,959	2,932	(0.03)	643	3M	9B
1404/02/23	2,963	2,901	2,966	2,933	0.07	608	4M	12B
1404/02/22	2,906	2,901	2,961	2,931	1.95	727	7M	21B
1404/02/21	2,884	2,811	2,884	2,875	(0.38)	431	3M	8B
1404/02/20	2,930	2,827	2,930	2,886	(0.96)	493	4M	12B
1404/02/17	2,974	2,910	2,974	2,914	0.87	612	4M	12B
1404/02/16	2,877	2,822	2,941	2,889	1.16	750	6M	18B
1404/02/15	2,880	2,767	2,910	2,856	0.14	684	4M	11B
1404/02/14	2,856	2,783	2,863	2,852	(0.24)	505	3M	7B
1404/02/13	2,868	2,808	2,868	2,859	(1.21)	419	5M	14B
1404/02/10	2,882	2,882	2,929	2,894	1.76	827	6M	18B
1404/02/09	2,859	2,800	2,902	2,844	0.85	660	5M	16B
1404/02/08	2,837	2,780	2,837	2,820	(0.25)	575	4M	12B
1404/02/07	2,879	2,793	2,879	2,827	(1.81)	579	7M	21B
1404/02/06	2,959	2,810	2,959	2,879	(0.17)	679	4M	12B
1404/02/03	2,928	2,870	2,929	2,884	0.35	633	5M	15B
1404/02/02	2,884	2,842	2,884	2,874	2.64	888	9M	27B
1404/02/01	2,831	2,830	2,831	2,800	1.86	570	6M	18B
1404/01/31	2,781	2,745	2,781	2,749	1.81	622	6M	17B
1404/01/30	2,707	2,664	2,734	2,700	(0.18)	767	4M	10B
1404/01/27	2,728	2,658	2,728	2,705	(1.24)	822	6M	16B
1404/01/26	2,793	2,689	2,793	2,739	(1.19)	511	6M	17B
1404/01/25	2,800	2,745	2,842	2,772	0.43	645	4M	11B
1404/01/24	2,747	2,707	2,775	2,760	2.41	1,013	16M	44B
1404/01/23	2,652	2,641	2,710	2,695	(0.04)	487	2M	5B
1404/01/20	2,745	2,660	2,745	2,696	0.04	514	2M	5B
1404/01/19	2,727	2,689	2,739	2,695	0.26	540	3M	9B
1404/01/18	2,720	2,618	2,720	2,688	(0.37)	523	3M	8B
1404/01/17	2,725	2,669	2,725	2,698	0.07	438	1M	4B
1404/01/16	2,729	2,669	2,729	2,696	0.04	591	2M	5B
1404/01/10	2,753	2,667	2,753	2,695	0.15	672	2M	5B
1404/01/09	2,741	2,670	2,741	2,691	0.04	576	4M	10B
1404/01/06	2,735	2,680	2,735	2,690	0.30	538	3M	9B
1404/01/05	2,729	2,641	2,729	2,682	0.15	487	3M	7B
1403/12/28	2,683	2,607	2,683	2,678	(0.33)	398	2M	6B
1403/12/27	2,739	2,644	2,739	2,687	0.11	480	2M	5B
1403/12/26	2,725	2,667	2,725	2,684	0.15	570	2M	6B
1403/12/25	2,670	2,635	2,730	2,680	0.0	568	2M	6B
1403/12/22	2,657	2,610	2,658	2,680	(0.3)	474	2M	4B
1403/12/21	2,719	2,623	2,719	2,688	(0.59)	449	3M	8B
1403/12/20	2,680	2,645	2,692	2,704	(0.81)	656	4M	9B
1403/12/19	2,692	2,659	2,698	2,726	(0.55)	400	2M	6B
1403/12/18	2,730	2,677	2,730	2,741	(0.65)	443	2M	7B
1403/12/15	2,770	2,693	2,770	2,759	(0.54)	552	3M	8B
1403/12/14	2,780	2,713	2,780	2,774	(0.22)	581	2M	5B
1403/12/13	2,790	2,724	2,790	2,780	(1.0)	529	4M	11B
1403/12/12	2,860	2,759	2,860	2,808	(0.35)	803	4M	12B
1403/12/11	2,875	2,782	2,875	2,818	0.04	713	3M	8B
1403/12/08	2,832	2,755	2,832	2,817	(0.32)	1,000	3M	7B
1403/12/07	2,891	2,787	2,891	2,826	0.18	972	4M	12B
1403/12/06	2,830	2,766	2,868	2,821	0.28	980	3M	8B
1403/12/05	2,849	2,765	2,849	2,813	(0.21)	942	4M	10B
1403/12/04	2,893	2,752	2,893	2,819	(0.14)	795	2M	6B
1403/12/01	2,830	2,765	2,830	2,823	(0.28)	744	3M	7B
1403/11/30	2,812	2,759	2,812	2,831	(0.32)	707	2M	5B
1403/11/29	2,880	2,777	2,880	2,840	(0.77)	870	4M	11B
1403/11/28	2,890	2,798	2,890	2,862	(0.76)	679	3M	10B
1403/11/27	2,901	2,820	2,901	2,884	(0.79)	299	3M	10B
1403/11/23	2,946	2,855	2,946	2,907	(1.22)	768	5M	14B
1403/11/21	3,000	2,870	3,000	2,943	(0.41)	1,151	4M	12B
1403/11/17	3,020	2,911	3,020	2,955	0.10	802	2M	7B
1403/11/16	2,939	2,897	3,022	2,952	0.10	856	3M	8B
1403/11/15	3,018	2,880	3,018	2,949	(0.51)	936	4M	12B
1403/11/14	2,998	2,920	2,998	2,964	(0.07)	782	2M	6B
1403/11/13	3,040	2,910	3,040	2,966	(0.07)	767	3M	8B
1403/11/10	3,032	2,902	3,032	2,968	0.10	787	2M	5B
1403/11/08	3,022	2,934	3,022	2,965	(1.95)	1,181	8M	25B
1403/11/07	3,061	2,952	3,061	3,024	(0.62)	1,215	4M	12B
1403/11/06	3,095	2,990	3,095	3,043	(0.23)	1,087	3M	9B
1403/11/03	3,087	3,017	3,087	3,050	0.13	1,189	4M	12B
1403/11/02	3,117	3,000	3,117	3,046	(1.49)	1,140	7M	21B
1403/11/01	3,020	3,020	3,098	3,092	(0.39)	718	3M	10B
1403/10/30	3,130	3,061	3,130	3,104	(1.62)	1,367	8M	24B
1403/10/29	3,098	3,097	3,185	3,155	(1.16)	672	5M	16B
1403/10/22	3,514	3,425	3,514	3,512	2.93	2,064	27M	96B
1403/10/19	3,412	3,412	3,412	3,412	2.99	1,167	12M	42B
1403/10/18	3,346	3,346	3,346	3,313	1.97	903	7M	22B
1403/10/17	3,281	3,230	3,296	3,249	1.53	1,128	6M	19B
1403/10/16	3,198	3,132	3,232	3,200	1.98	1,828	12M	38B
1403/10/15	3,195	3,111	3,195	3,138	1.16	1,183	5M	17B
1403/10/12	3,165	3,072	3,165	3,102	(0.19)	3,395	5M	16B
1403/10/11	3,137	3,061	3,137	3,108	(0.16)	1,311	3M	10B
1403/10/10	3,150	3,040	3,150	3,113	(0.29)	1,147	4M	13B
1403/10/09	3,180	3,097	3,180	3,122	0.29	813	3M	11B
1403/10/08	3,143	3,070	3,143	3,113	0.0	1,248	5M	15B
1403/10/05	3,152	3,050	3,152	3,113	(0.67)	1,013	5M	17B
1403/10/04	3,170	3,105	3,170	3,134	(0.57)	1,244	8M	25B
1403/10/03	3,179	3,100	3,179	3,152	(0.32)	1,198	4M	12B
1403/10/02	3,215	3,131	3,215	3,162	0.0	839	3M	10B
1403/10/01	3,226	3,150	3,226	3,162	0.51	884	5M	16B
1403/09/28	3,174	3,093	3,174	3,146	(0.41)	1,184	4M	13B
1403/09/27	3,238	3,123	3,238	3,159	(1.86)	957	8M	25B
1403/09/26	3,340	3,172	3,351	3,219	(1.5)	1,405	10M	33B
1403/09/25	3,340	3,229	3,340	3,268	0.77	1,425	9M	31B
1403/09/24	3,230	3,163	3,246	3,243	2.89	1,399	10M	34B
1403/09/21	3,172	3,101	3,200	3,152	0.06	970	6M	18B
1403/09/20	3,122	3,100	3,210	3,150	(0.57)	812	5M	15B
1403/09/19	3,148	3,073	3,208	3,168	1.54	1,158	9M	29B
1403/09/18	3,150	3,071	3,150	3,120	(0.86)	976	5M	17B
1403/09/17	3,204	3,082	3,204	3,147	(0.63)	890	5M	15B
1403/09/14	3,230	3,133	3,230	3,167	0.19	1,047	5M	17B
1403/09/13	3,170	3,145	3,220	3,161	0.41	912	4M	13B
1403/09/12	3,078	3,032	3,179	3,148	1.98	1,429	10M	31B
1403/09/11	3,160	3,028	3,160	3,087	(1.09)	593	6M	18B
1403/09/10	3,199	3,040	3,199	3,121	(0.1)	707	4M	13B
1403/09/07	3,187	3,090	3,187	3,124	0.32	670	4M	12B
1403/09/06	3,182	3,051	3,194	3,114	0.42	818	6M	18B
1403/09/05	3,110	3,038	3,125	3,101	2.21	1,006	9M	27B
1403/09/04	3,079	2,983	3,091	3,034	1.00	740	4M	12B
1403/09/03	3,020	2,951	3,069	3,004	0.10	719	4M	11B
1403/08/30	3,053	2,954	3,053	3,001	(0.13)	555	3M	10B
1403/08/29	3,074	2,952	3,074	3,005	0.30	514	5M	14B
1403/08/28	3,053	2,961	3,058	2,996	0.67	612	3M	10B
1403/08/27	3,048	2,950	3,051	2,976	0.44	561	4M	11B
1403/08/26	2,984	2,912	2,999	2,963	1.75	789	6M	19B
1403/08/23	2,980	2,882	2,980	2,912	0.17	499	3M	8B
1403/08/22	2,975	2,881	2,975	2,907	0.24	499	2M	6B
1403/08/21	2,969	2,863	2,970	2,900	0.21	467	3M	7B
1403/08/20	2,940	2,876	2,949	2,894	1.05	634	4M	11B
1403/08/19	2,912	2,825	2,922	2,864	0.95	482	4M	10B
1403/08/16	2,879	2,770	2,879	2,837	(0.04)	384	2M	6B
1403/08/15	2,890	2,771	2,890	2,838	0.07	412	2M	5B
1403/08/14	2,807	2,770	2,818	2,836	(0.39)	372	2M	6B
1403/08/13	2,880	2,767	2,880	2,847	(0.18)	349	2M	5B
1403/08/12	2,899	2,802	2,899	2,852	0.14	490	2M	7B
1403/08/09	2,879	2,778	2,879	2,848	(0.07)	484	2M	6B
1403/08/08	2,910	2,776	2,910	2,850	(0.04)	380	2M	5B
1403/08/07	2,927	2,766	2,928	2,851	0.0	492	2M	6B
1403/08/06	2,914	2,847	2,921	2,851	0.49	417	2M	5B
1403/08/05	2,820	2,762	2,913	2,837	0.0	594	3M	9B
1403/08/02	2,843	2,757	2,843	2,837	(0.18)	253	1M	4B
1403/08/01	2,812	2,764	2,812	2,842	(0.25)	274	1M	3B
1403/07/30	2,848	2,775	2,848	2,849	(0.38)	394	2M	6B
1403/07/29	2,852	2,782	2,852	2,860	(0.28)	188	2M	5B
1403/07/28	2,856	2,789	2,856	2,868	(0.24)	172	1M	4B
1403/07/25	2,890	2,802	2,890	2,875	(0.45)	451	3M	7B
1403/07/24	2,910	2,813	2,910	2,888	(0.38)	435	2M	7B
1403/07/23	2,959	2,825	2,959	2,899	(0.14)	396	2M	7B
1403/07/22	2,968	2,857	2,968	2,903	0.17	391	2M	5B
1403/07/21	2,961	2,867	2,961	2,898	0.17	495	2M	4B
1403/07/18	2,921	2,867	2,921	2,893	(0.07)	346	2M	7B
1403/07/17	2,920	2,873	2,920	2,895	0.03	402	2M	6B
1403/07/16	2,919	2,868	2,919	2,894	(0.07)	475	2M	7B
1403/07/15	2,900	2,871	2,900	2,896	(0.14)	334	2M	6B
1403/07/14	2,924	2,871	2,924	2,900	0.03	131	1M	4B
1403/07/11	2,892	2,871	2,892	2,899	(0.03)	56	926K	3B
1403/07/10	2,874	2,874	2,874	2,900	(0.1)	28	899K	3B
1403/07/09	2,930	2,878	2,930	2,903	(0.14)	231	3M	8B
1403/07/08	2,882	2,882	2,882	2,907	(0.14)	86	1M	4B
1403/07/07	2,930	2,882	2,930	2,911	0.0	79	1M	4B
1403/07/04	2,957	2,901	2,957	2,911	1.39	589	5M	15B
1403/07/03	2,924	2,924	2,933	2,871	0.81	482	3M	8B
1403/07/02	2,905	2,850	2,913	2,848	0.67	587	3M	9B
1403/07/01	2,888	2,820	2,889	2,829	0.60	353	2M	7B
1403/06/28	2,876	2,817	2,876	2,812	0.43	383	2M	5B
1403/06/27	2,858	2,788	2,858	2,800	0.39	398	3M	7B
1403/06/26	2,858	2,762	2,858	2,789	0.22	434	2M	6B
1403/06/25	2,851	2,791	2,857	2,783	0.25	326	1M	4B
1403/06/24	2,833	2,791	2,833	2,776	0.62	486	3M	8B
1403/06/21	2,818	2,747	2,818	2,759	0.51	471	3M	8B
1403/06/20	2,769	2,693	2,798	2,745	0.18	412	2M	6B
1403/06/19	2,730	2,677	2,750	2,740	(0.4)	442	3M	9B
1403/06/18	2,768	2,696	2,768	2,751	(1.01)	448	4M	11B
1403/06/17	2,802	2,716	2,802	2,779	(0.71)	546	4M	10B
1403/06/13	2,834	2,757	2,834	2,799	(0.21)	461	3M	9B
1403/06/11	2,852	2,780	2,852	2,805	0.11	496	4M	11B
1403/06/10	2,775	2,775	2,840	2,802	(1.02)	941	10M	28B
1403/06/07	2,782	2,782	2,782	2,831	(0.25)	63	1M	3B
1403/06/06	2,788	2,788	2,788	2,838	(0.21)	44	1M	3B
1403/06/05	2,804	2,804	2,804	2,844	(0.59)	105	3M	8B
1403/06/03	2,909	2,842	2,911	2,861	0.14	386	2M	5B
1403/05/31	2,907	2,831	2,907	2,857	0.14	322	1M	4B
1403/05/30	2,902	2,829	2,907	2,853	0.11	301	2M	5B
1403/05/29	2,890	2,833	2,890	2,850	0.11	319	2M	6B
1403/05/28	2,886	2,826	2,886	2,847	0.11	304	1M	4B
1403/05/27	2,884	2,792	2,884	2,844	0.07	338	1M	4B
1403/05/24	2,843	2,815	2,845	2,842	(0.04)	376	1M	4B
1403/05/23	2,843	2,815	2,843	2,843	0.0	43	796K	2B
1403/05/22	2,843	2,815	2,843	2,843	0.0	64	819K	2B
1403/05/21	2,843	2,815	2,843	2,843	0.0	58	880K	2B
1403/05/20	2,842	2,817	2,842	2,843	(0.07)	146	2M	4B
1403/05/16	2,845	2,817	2,845	2,845	0.0	87	854K	2B
1403/05/15	2,847	2,819	2,847	2,845	(0.07)	154	1M	4B
1403/05/14	2,848	2,820	2,848	2,847	(0.04)	184	1M	4B
1403/05/13	2,850	2,717	2,850	2,848	(1.45)	448	3M	9B
1403/05/10	2,920	2,753	2,920	2,890	(0.55)	375	2M	6B
1403/05/09	2,920	2,830	2,920	2,906	(0.14)	362	2M	5B
1403/05/08	2,939	2,846	2,939	2,910	(0.17)	369	2M	5B
1403/05/06	2,917	2,842	2,917	2,915	(0.07)	276	1M	3B
1403/05/03	2,939	2,835	2,939	2,917	0.0	298	1M	3B
1403/05/02	2,950	2,858	2,950	2,917	(0.03)	304	2M	5B
1403/05/01	2,935	2,829	2,935	2,918	(0.38)	322	3M	7B
1403/04/31	2,985	2,832	2,985	2,929	(0.03)	413	2M	6B
1403/04/30	2,935	2,852	2,935	2,930	(0.1)	314	1M	4B
1403/04/27	2,899	2,854	2,930	2,933	(0.2)	272	1M	4B
1403/04/24	2,999	2,886	2,999	2,939	0.0	350	2M	5B
1403/04/23	2,985	2,887	2,985	2,939	(0.07)	309	2M	6B
1403/04/20	3,013	2,830	3,013	2,941	0.03	401	2M	7B
1403/04/19	3,006	2,924	3,006	2,940	0.24	390	2M	6B
1403/04/18	2,999	2,915	2,999	2,933	0.24	532	2M	7B
1403/04/17	3,000	2,913	3,001	2,926	0.52	266	2M	6B
1403/04/12	2,909	2,831	3,055	2,911	0.07	348	1M	4B
1403/04/11	2,900	2,755	2,912	2,909	(0.14)	322	1M	3B
1403/04/10	2,920	2,780	2,921	2,913	(0.27)	327	2M	4B
1403/04/09	2,922	2,880	2,931	2,921	(0.03)	360	1M	4B
1403/04/06	2,922	2,874	2,950	2,922	0.0	384	2M	6B
1403/04/04	2,890	2,873	2,950	2,922	(0.31)	444	4M	10B
1403/04/03	2,926	2,879	2,926	2,931	(0.2)	297	2M	5B
1403/04/02	2,943	2,885	2,950	2,937	(0.2)	445	2M	6B
1403/03/30	2,944	2,924	2,950	2,943	(0.03)	447	3M	8B
1403/03/29	2,949	2,891	2,950	2,944	(0.17)	383	2M	5B
1403/03/27	2,940	2,897	2,985	2,949	(0.24)	567	2M	7B
1403/03/26	2,950	2,901	2,950	2,956	(0.14)	141	1M	4B
1403/03/23	2,963	2,905	2,963	2,960	(0.13)	336	2M	4B
1403/03/22	2,967	2,908	3,000	2,964	(0.1)	736	4M	12B
1403/03/21	2,975	2,916	2,975	2,967	(0.27)	590	2M	7B
1403/03/20	2,924	2,924	2,924	2,975	(0.27)	61	1M	4B
1403/03/19	2,967	2,927	2,967	2,983	(0.1)	61	1M	3B
1403/03/16	2,992	2,933	2,992	2,986	(0.2)	371	2M	6B
1403/03/13	2,975	2,937	3,003	2,992	(0.13)	347	2M	6B
1403/03/12	3,003	2,943	3,003	2,996	(0.23)	399	2M	6B
1403/03/09	3,006	2,952	3,006	3,003	(0.1)	453	2M	6B
1403/03/08	3,010	2,952	3,010	3,006	(0.2)	481	2M	6B
1403/03/07	3,019	2,959	3,019	3,012	(0.23)	156	2M	6B
1403/03/06	3,023	2,963	3,023	3,019	(0.13)	91	2M	5B
1403/03/05	3,031	2,971	3,049	3,023	(0.26)	198	2M	6B
1403/03/01	3,040	2,981	3,040	3,031	(0.33)	370	3M	8B
1403/02/30	3,114	2,919	3,114	3,041	(0.98)	719	4M	11B
1403/02/29	3,121	3,023	3,121	3,071	(0.03)	591	3M	8B
1403/02/26	3,099	3,004	3,099	3,072	(1.03)	829	5M	15B
1403/02/25	3,164	3,031	3,164	3,104	(0.35)	733	3M	10B
1403/02/24	3,175	3,030	3,175	3,115	(0.67)	535	4M	13B
1403/02/23	3,190	3,061	3,190	3,136	(0.03)	533	4M	12B
1403/02/22	3,209	3,108	3,209	3,137	0.16	553	2M	6B
1403/02/19	3,153	3,090	3,153	3,132	(0.13)	507	3M	8B
1403/02/18	3,199	3,086	3,199	3,136	0.10	526	2M	6B
1403/02/17	3,150	3,080	3,150	3,133	(0.03)	503	2M	5B
1403/02/16	3,159	3,070	3,159	3,134	(0.03)	511	2M	5B
1403/02/12	3,200	3,060	3,200	3,135	(0.48)	729	4M	13B
1403/02/11	3,227	3,090	3,227	3,150	0.03	513	2M	8B
1403/02/10	3,180	3,090	3,180	3,149	(0.13)	549	3M	8B
1403/02/09	3,215	3,084	3,215	3,153	(1.22)	645	8M	24B
1403/02/08	3,226	3,143	3,234	3,192	(0.06)	702	4M	13B
1403/02/05	3,242	3,170	3,242	3,194	0.03	653	5M	16B
1403/02/04	3,263	3,167	3,263	3,193	0.25	653	4M	12B
1403/02/03	3,256	3,155	3,256	3,185	0.25	691	2M	7B
1403/02/02	3,258	3,163	3,258	3,177	0.35	546	2M	8B
1403/02/01	3,220	3,200	3,267	3,166	0.80	688	3M	10B
1403/01/29	3,115	3,115	3,150	3,141	(0.16)	588	2M	7B
1403/01/28	3,140	3,130	3,150	3,146	(0.47)	377	5M	15B
1403/01/27	3,134	3,134	3,179	3,161	(0.13)	689	4M	13B
1403/01/26	3,134	3,134	3,134	3,165	0.0	26	71K	223M
1403/01/25	3,179	3,042	3,179	3,165	(0.75)	601	3M	9B
1403/01/21	3,199	3,122	3,199	3,189	(0.28)	749	3M	9B
1403/01/20	3,197	3,119	3,197	3,198	(1.05)	964	5M	16B
1403/01/19	3,240	3,113	3,240	3,232	(0.86)	1,109	3M	10B
1403/01/18	3,324	3,138	3,324	3,260	(1.27)	1,001	4M	14B
1403/01/15	3,301	3,225	3,340	3,302	(0.39)	812	3M	9B
1403/01/14	3,360	3,220	3,360	3,315	(0.51)	732	4M	12B
1403/01/11	3,370	3,295	3,370	3,332	(0.09)	758	3M	10B
1403/01/08	3,399	3,319	3,399	3,335	0.18	811	3M	12B
1403/01/07	3,395	3,320	3,395	3,329	0.33	740	3M	11B
1403/01/06	3,377	3,300	3,377	3,318	0.73	856	5M	16B
1403/01/05	3,353	3,278	3,370	3,294	0.70	735	3M	10B
1402/12/28	3,341	3,251	3,341	3,271	0.37	655	2M	8B
1402/12/27	3,320	3,220	3,320	3,259	0.28	659	3M	9B
1402/12/26	3,343	3,223	3,343	3,250	2.04	930	6M	20B
1402/12/23	3,169	3,041	3,333	3,185	0.22	1,271	10M	31B
1402/12/22	3,179	3,101	3,179	3,178	(0.72)	926	4M	11B
1402/12/21	3,199	3,130	3,199	3,201	(1.14)	978	5M	14B
1402/12/20	3,210	3,180	3,219	3,238	(0.55)	718	3M	10B
1402/12/19	3,297	3,203	3,297	3,256	(0.52)	779	4M	14B
1402/12/16	3,281	3,202	3,281	3,273	(0.7)	853	4M	12B
1402/12/15	3,311	3,240	3,316	3,296	(0.6)	1,001	5M	16B
1402/12/14	3,359	3,258	3,359	3,316	(0.21)	788	3M	9B
1402/12/13	3,360	3,302	3,399	3,323	1.03	1,077	6M	20B
1402/12/12	3,319	3,222	3,319	3,289	(0.09)	1,018	6M	19B
1402/12/09	3,340	3,220	3,340	3,292	(0.63)	816	5M	16B
1402/12/08	3,369	3,212	3,369	3,313	(0.6)	843	3M	10B
1402/12/07	3,377	3,236	3,377	3,333	(1.3)	795	5M	16B
1402/12/05	3,420	3,300	3,420	3,377	(0.47)	806	3M	11B
1402/12/02	3,470	3,315	3,470	3,393	0.12	737	4M	14B
1402/12/01	3,475	3,310	3,475	3,389	0.56	970	5M	18B
1402/11/30	3,430	3,268	3,480	3,370	0.51	1,208	8M	26B
1402/11/29	3,400	3,268	3,439	3,353	0.18	782	3M	9B
1402/11/28	3,345	3,268	3,371	3,347	(1.96)	956	6M	20B
1402/11/25	3,450	3,300	3,450	3,414	(0.76)	1,149	4M	13B
1402/11/24	3,487	3,355	3,487	3,440	(0.17)	435	2M	8B
1402/11/18	3,500	3,380	3,500	3,446	(0.72)	1,055	5M	16B
1402/11/17	3,501	3,410	3,501	3,471	(0.34)	755	3M	9B
1402/11/16	3,510	3,419	3,519	3,483	(0.37)	811	3M	11B
1402/11/15	3,520	3,428	3,577	3,496	(0.03)	658	1M	5B
1402/11/14	3,490	3,426	3,535	3,497	(0.34)	934	4M	13B
1402/11/11	3,540	3,425	3,540	3,509	(0.31)	845	3M	10B
1402/11/10	3,527	3,454	3,540	3,520	(0.2)	909	2M	8B
1402/11/09	3,560	3,465	3,560	3,527	(0.31)	835	3M	11B
1402/11/08	3,543	3,454	3,597	3,538	(0.2)	1,028	4M	15B
1402/11/07	3,594	3,412	3,594	3,545	(0.56)	1,026	3M	12B
1402/11/04	3,596	3,489	3,596	3,565	(2.91)	1,421	7M	25B
1402/11/03	3,740	3,552	3,740	3,672	(1.77)	838	4M	16B
1402/11/02	3,830	3,639	3,830	3,738	(2.3)	1,435	6M	24B
1402/10/19	5,200	5,110	5,270	5,190	0.19	1,365	6M	30B
1402/10/18	5,270	5,090	5,270	5,180	(0.77)	1,109	5M	23B
1402/10/17	5,290	5,150	5,300	5,220	(0.38)	1,085	4M	21B
1402/10/16	5,260	5,170	5,270	5,240	(0.38)	937	3M	16B
1402/10/13	5,280	5,200	5,280	5,260	(0.38)	817	3M	16B
1402/10/12	5,290	5,210	5,290	5,280	(0.19)	717	2M	11B
1402/10/11	5,300	5,230	5,340	5,290	(0.19)	998	3M	14B
1402/10/10	5,380	5,250	5,390	5,300	0.38	1,087	4M	19B
1402/10/09	5,280	5,250	5,330	5,280	0.0	1,071	3M	17B
1402/10/06	5,290	5,210	5,310	5,280	(0.38)	1,211	3M	14B
1402/10/05	5,330	5,220	5,330	5,300	(0.56)	905	3M	17B
1402/10/04	5,410	5,270	5,410	5,330	(0.74)	1,204	5M	26B
1402/10/03	5,440	5,330	5,440	5,370	(0.19)	876	3M	17B
1402/10/02	5,440	5,330	5,440	5,380	0.0	1,013	4M	21B
1402/09/29	5,470	5,320	5,470	5,380	(0.37)	876	4M	19B
1402/09/28	5,480	5,350	5,480	5,400	(0.18)	927	4M	19B
1402/09/27	5,400	5,370	5,460	5,410	0.19	1,352	7M	39B
1402/09/25	5,440	5,340	5,470	5,400	(0.18)	993	3M	17B
1402/09/22	5,470	5,340	5,470	5,410	(0.37)	822	3M	19B
1402/09/21	5,500	5,360	5,500	5,430	(0.18)	837	3M	17B
1402/09/20	5,480	5,370	5,490	5,440	(0.18)	849	3M	14B
1402/09/19	5,510	5,380	5,510	5,450	(0.37)	840	3M	14B
1402/09/18	5,540	5,360	5,540	5,470	(0.73)	987	3M	17B
1402/09/15	5,610	5,410	5,610	5,510	(0.36)	1,008	4M	20B
1402/09/14	5,610	5,490	5,610	5,530	0.0	1,101	6M	36B
1402/09/13	5,620	5,460	5,630	5,530	0.73	1,346	5M	28B
1402/09/12	5,490	5,400	5,570	5,490	2.23	1,272	7M	36B
1402/09/11	5,320	5,320	5,440	5,370	0.94	1,049	4M	22B
1402/09/08	5,320	5,280	5,390	5,320	0.0	1,026	4M	20B
1402/09/07	5,330	5,260	5,340	5,320	(0.19)	686	2M	12B
1402/09/06	5,360	5,250	5,380	5,330	(0.56)	990	4M	21B
1402/09/05	5,380	5,290	5,390	5,360	(0.37)	859	3M	17B
1402/09/04	5,480	5,340	5,480	5,380	0.0	801	2M	12B
1402/09/01	5,480	5,330	5,480	5,380	0.0	686	2M	12B
1402/08/30	5,480	5,290	5,480	5,380	(0.19)	926	4M	22B
1402/08/29	5,510	5,330	5,510	5,390	(0.19)	753	3M	16B
1402/08/28	5,410	5,340	5,460	5,400	(0.18)	819	3M	15B
1402/08/27	5,420	5,330	5,460	5,410	(0.18)	717	2M	11B
1402/08/24	5,430	5,350	5,440	5,420	(0.18)	661	1M	7B
1402/08/23	5,440	5,340	5,500	5,430	(0.18)	673	2M	12B
1402/08/22	5,430	5,390	5,540	5,440	0.18	849	4M	21B
1402/08/21	5,440	5,350	5,470	5,430	(0.18)	775	3M	14B
1402/08/20	5,450	5,370	5,470	5,440	(0.18)	756	3M	17B
1402/08/17	5,440	5,400	5,540	5,450	0.18	740	3M	16B
1402/08/16	5,410	5,400	5,530	5,440	0.74	1,014	6M	31B
1402/08/15	5,400	5,360	5,450	5,400	0.0	943	5M	26B
1402/08/14	5,410	5,350	5,480	5,400	(0.18)	756	3M	18B
1402/08/13	5,400	5,390	5,500	5,410	0.19	802	4M	19B
1402/08/10	5,460	5,270	5,490	5,400	(1.1)	726	3M	19B
1402/08/09	5,490	5,370	5,500	5,460	(0.36)	623	2M	11B
1402/08/08	5,470	5,390	5,560	5,480	0.18	734	3M	17B
1402/08/07	5,500	5,350	5,510	5,470	(0.73)	770	3M	16B
1402/08/06	5,600	5,380	5,600	5,510	(2.65)	775	4M	24B
1402/08/03	5,740	5,520	5,740	5,660	(0.53)	604	3M	15B
1402/08/02	5,800	5,540	5,800	5,690	(0.7)	646	3M	14B
1402/08/01	5,840	5,610	5,900	5,730	(0.17)	533	2M	12B
1402/07/30	5,650	5,510	5,850	5,740	1.77	1,279	10M	59B
1402/07/29	5,800	5,530	5,800	5,640	(0.53)	897	4M	21B
1402/07/26	5,670	5,520	5,770	5,670	1.61	917	11M	61B
1402/07/25	5,690	5,450	5,690	5,580	(0.89)	814	4M	23B
1402/07/24	5,730	5,510	5,730	5,630	(0.18)	746	4M	23B
1402/07/23	5,760	5,490	5,760	5,640	(0.35)	614	2M	11B
1402/07/22	5,650	5,500	5,780	5,660	2.35	1,281	10M	54B
1402/07/19	5,460	5,410	5,630	5,530	1.28	1,118	6M	33B
1402/07/18	5,500	5,330	5,500	5,460	(0.73)	841	4M	21B
1402/07/17	5,650	5,320	5,650	5,500	(1.26)	838	4M	22B
1402/07/16	5,750	5,470	5,750	5,570	(3.13)	1,064	7M	37B
1402/07/15	5,570	5,550	5,800	5,750	3.98	1,513	24M	136B
1402/07/12	5,560	5,460	5,580	5,530	(0.54)	961	4M	21B
1402/07/10	5,590	5,460	5,590	5,560	(0.54)	717	3M	14B
1402/07/09	5,660	5,470	5,660	5,590	(1.24)	911	4M	20B
1402/07/08	5,740	5,510	5,760	5,660	(1.39)	1,139	4M	23B
1402/07/05	5,790	5,590	5,790	5,740	(0.86)	944	3M	18B
1402/07/04	5,820	5,630	5,820	5,790	(1.19)	1,031	4M	21B
1402/07/03	6,050	5,660	6,070	5,860	(1.51)	1,455	9M	51B
1402/07/01	5,800	5,760	5,980	5,950	4.39	2,233	16M	92B
1402/06/29	5,570	5,550	5,750	5,700	4.01	1,764	10M	57B
1402/06/28	5,440	5,370	5,570	5,480	0.74	1,055	5M	29B
1402/06/27	5,450	5,370	5,520	5,440	0.0	995	4M	19B
1402/06/26	5,480	5,380	5,580	5,440	(0.73)	1,162	7M	38B
1402/06/22	5,450	5,450	5,590	5,480	0.55	1,016	3M	19B
1402/06/21	5,470	5,370	5,480	5,450	(0.37)	892	3M	15B
1402/06/20	5,470	5,400	5,490	5,470	(0.36)	831	3M	16B
1402/06/19	5,510	5,380	5,520	5,490	(0.54)	1,001	3M	15B
1402/06/18	5,550	5,380	5,570	5,520	(0.54)	1,039	3M	14B
1402/06/14	5,550	5,480	5,630	5,550	0.0	1,163	5M	26B
1402/06/13	5,560	5,470	5,640	5,550	(0.18)	1,266	5M	25B
1402/06/12	5,580	5,490	5,590	5,560	(0.36)	975	4M	20B
1402/06/11	5,590	5,500	5,640	5,580	(0.18)	875	3M	16B
1402/06/08	5,610	5,500	5,610	5,590	(0.36)	1,615	3M	19B
1402/06/07	5,620	5,460	5,710	5,610	(0.18)	1,030	3M	19B
1402/06/06	5,630	5,500	5,690	5,620	(0.18)	1,242	5M	30B
1402/06/05	5,790	5,510	5,790	5,630	1.08	1,139	5M	26B
1402/06/04	5,520	5,420	5,660	5,570	0.91	1,090	4M	23B
1402/06/01	5,610	5,410	5,650	5,520	0.36	955	9M	49B
1402/05/31	5,350	5,180	5,640	5,500	2.23	2,185	20M	111B
1402/05/30	5,480	5,190	5,480	5,380	(0.74)	1,094	4M	19B
1402/05/29	5,520	5,310	5,550	5,420	(2.34)	1,092	6M	30B
1402/05/28	5,660	5,400	5,680	5,550	(2.29)	1,167	5M	28B
1402/05/25	5,750	5,550	5,770	5,680	(1.39)	1,441	4M	23B
1402/05/24	5,820	5,600	5,840	5,760	(1.2)	1,016	3M	20B
1402/05/23	5,850	5,740	5,920	5,830	(0.17)	997	3M	18B
1402/05/22	5,900	5,700	5,900	5,840	(1.02)	1,147	4M	26B
1402/05/21	6,120	5,820	6,140	5,900	(3.59)	1,458	7M	39B
1402/05/18	6,160	6,010	6,170	6,120	(0.65)	1,010	4M	24B
1402/05/17	6,190	6,040	6,220	6,160	(0.48)	840	3M	21B
1402/05/16	6,190	6,100	6,330	6,190	0.0	1,251	4M	22B
1402/05/15	6,270	6,120	6,270	6,190	(0.16)	981	3M	20B
1402/05/14	6,180	6,120	6,290	6,200	(0.16)	1,525	7M	42B
1402/05/10	6,230	6,130	6,270	6,210	(0.32)	971	3M	20B
1402/05/09	6,280	6,080	6,290	6,230	(0.64)	903	3M	19B
1402/05/08	6,130	6,000	6,360	6,270	2.28	2,420	62M	385B
1402/05/07	6,170	6,010	6,190	6,130	(0.65)	1,051	3M	21B
1402/05/04	6,210	6,030	6,250	6,170	(0.64)	1,038	4M	26B
1402/05/03	6,250	6,050	6,290	6,210	(0.64)	1,023	4M	24B
1402/05/02	6,300	6,150	6,330	6,250	(0.79)	1,191	5M	29B
1402/05/01	6,370	6,160	6,450	6,300	(0.63)	1,086	4M	23B
1402/04/31	6,270	6,000	6,460	6,340	1.44	1,908	26M	166B
1402/04/28	6,260	6,100	6,290	6,250	1.96	1,865	21M	134B
1402/04/27	6,100	5,960	6,310	6,130	1.83	1,758	24M	146B
1402/04/26	5,990	5,750	6,100	6,020	0.17	1,954	15M	91B
1402/04/25	6,260	5,950	6,330	6,010	(3.99)	1,578	8M	48B
1402/04/24	6,270	6,180	6,500	6,260	0.97	1,280	4M	25B
1402/04/21	6,120	5,950	6,460	6,200	(0.32)	2,463	17M	106B
1402/04/20	6,390	6,080	6,450	6,220	(2.81)	2,188	8M	53B
1402/04/19	6,390	6,280	6,580	6,400	(1.39)	1,585	5M	34B
1402/04/18	6,670	6,400	6,680	6,490	(2.7)	1,985	8M	51B
1402/04/17	6,730	6,520	6,790	6,670	(0.15)	1,812	6M	38B
1402/04/14	6,740	6,590	6,760	6,680	(0.89)	1,866	6M	42B
1402/04/13	6,710	6,690	6,840	6,740	0.45	1,809	6M	41B
1402/04/12	6,710	6,640	6,850	6,710	0.30	1,853	5M	36B
1402/04/11	6,800	6,650	6,830	6,690	0.30	1,609	5M	32B
1402/04/10	6,700	6,600	6,780	6,670	0.0	1,607	5M	32B
1402/04/07	6,680	6,550	6,780	6,670	(0.15)	1,781	6M	39B
1402/04/06	6,810	6,540	6,840	6,680	(1.91)	1,849	6M	39B
1402/04/05	6,870	6,700	6,970	6,810	(0.87)	2,690	6M	43B
1402/04/04	6,930	6,770	7,050	6,870	(1.01)	2,442	7M	49B
1402/04/03	7,260	6,850	7,260	6,940	(3.74)	3,625	20M	141B
1402/03/31	7,100	6,960	7,300	7,210	3.59	3,209	16M	113B
1402/03/30	6,790	6,610	7,040	6,960	3.73	3,032	19M	130B
1402/03/29	6,600	6,450	6,830	6,710	3.07	2,490	13M	90B
1402/03/28	6,290	6,210	6,600	6,510	3.50	3,478	23M	152B
1402/03/27	6,440	6,170	6,440	6,290	(0.79)	2,914	15M	93B
1402/03/24	6,220	6,220	6,500	6,340	0.48	2,781	12M	74B
1402/03/23	6,300	6,160	6,610	6,310	(2.32)	2,860	12M	79B
1402/03/22	6,690	6,400	6,900	6,460	(4.01)	2,869	19M	125B
1402/03/21	6,700	6,660	6,960	6,730	(3.72)	6,733	21M	142B
1402/03/20	7,330	6,970	7,330	6,990	(4.64)	974	8M	56B
1402/03/17	7,090	7,000	7,370	7,330	4.42	4,897	33M	241B
1402/03/16	6,930	6,920	7,140	7,020	0.72	3,273	11M	76B
1402/03/13	6,960	6,910	7,070	6,970	0.14	2,763	12M	80B
1402/03/10	7,080	6,800	7,150	6,960	(1.56)	2,207	8M	58B
1402/03/09	7,070	6,910	7,200	7,070	1.87	3,114	15M	104B
1402/03/08	6,750	6,750	7,100	6,940	(0.43)	3,588	20M	136B
1402/03/07	7,200	6,920	7,220	6,970	(4.26)	1,841	12M	87B
1402/03/06	7,630	7,200	7,630	7,280	(3.83)	5,734	25M	186B
1402/03/03	7,710	7,430	7,760	7,570	(2.45)	4,321	19M	143B
1402/03/02	7,710	7,630	7,920	7,760	2.11	4,466	22M	171B
1402/03/01	7,550	7,440	7,720	7,600	1.60	4,378	24M	186B
1402/02/31	7,440	7,300	7,800	7,480	(1.97)	5,574	32M	242B
1402/02/30	7,830	7,570	8,090	7,630	(4.15)	5,168	35M	267B
1402/02/27	8,100	7,800	8,150	7,960	0.13	4,860	24M	189B
1402/02/25	7,920	7,310	8,070	7,950	3.38	7,695	69M	545B
1402/02/24	7,540	7,540	7,980	7,690	(3.03)	8,507	57M	441B
1402/02/23	7,880	7,880	8,000	7,930	(4.34)	832	6M	51B
1402/02/20	8,580	8,150	8,820	8,290	(3.27)	3,454	25M	203B
1402/02/19	8,550	8,550	8,840	8,570	(4.67)	8,552	66M	566B
1402/02/18	8,750	8,750	8,750	8,990	(2.39)	452	3M	30B
1402/02/17	9,650	9,090	9,650	9,210	(3.66)	3,522	25M	234B
1402/02/16	9,200	9,200	9,580	9,560	4.71	14,769	163M	2T
1402/02/13	9,330	9,000	9,370	9,130	(1.4)	10,708	63M	578B
1402/02/12	9,250	9,140	9,480	9,260	(0.32)	11,654	82M	756B
1402/02/11	9,480	9,130	9,500	9,290	(2.21)	11,835	72M	665B
1402/02/10	9,750	9,300	9,750	9,500	1.06	13,311	102M	966B
1402/02/09	9,400	9,390	9,400	9,400	4.91	15,381	345M	3T
1402/02/04	8,940	8,800	8,990	8,960	(0.11)	9,025	107M	962B
1402/01/30	9,040	8,900	9,060	8,970	(0.99)	4,465	13M	120B
1402/01/29	9,080	8,980	9,080	9,060	1.00	6,646	46M	413B
1402/01/28	8,890	8,780	9,070	8,970	0.0	6,073	37M	335B
1402/01/27	9,000	8,870	9,000	8,970	(0.33)	6,372	31M	277B
1402/01/26	8,950	8,820	9,250	9,000	0.45	12,173	145M	1T
1402/01/22	8,980	8,820	8,980	8,960	(0.22)	2,611	4M	34B
1402/01/21	8,710	8,710	9,060	8,980	4.06	4,003	13M	121B
1402/01/20	8,660	8,610	8,840	8,630	0.23	3,117	2M	14B
1402/01/19	8,580	8,580	8,820	8,610	0.35	3,013	2M	15B
1402/01/16	8,580	8,540	8,600	8,580	0.0	3,277	1M	12B
1402/01/15	8,580	8,570	8,650	8,580	0.0	2,593	1M	9B
1402/01/14	8,580	8,560	8,680	8,580	0.0	2,757	2M	15B
1402/01/09	8,580	8,550	8,600	8,580	0.0	2,544	1M	10B
1402/01/08	8,580	8,560	8,630	8,580	0.0	2,026	668K	6B
1402/01/07	8,500	8,500	8,600	8,580	0.0	2,001	827K	7B
1402/01/06	8,540	8,500	8,630	8,580	0.0	1,379	5M	41B
1402/01/05	8,560	8,560	8,780	8,580	0.0	1,421	756K	7B
1401/12/28	8,570	8,560	8,640	8,580	0.0	1,398	914K	8B
1401/12/27	8,560	8,560	8,790	8,580	0.23	1,581	811K	7B
1401/12/24	8,570	8,550	8,630	8,560	0.0	1,366	604K	5B
1401/12/23	8,560	8,440	8,570	8,560	0.0	6,760	2M	16B
1401/12/22	8,560	8,410	8,570	8,560	0.0	2,497	1M	10B
1401/12/21	8,560	8,410	8,570	8,560	0.0	1,642	748K	6B
1401/12/20	8,610	8,540	8,610	8,560	0.0	1,677	716K	6B
1401/12/16	8,560	8,560	8,600	8,560	0.0	1,220	554K	5B
1401/12/15	8,560	8,540	8,570	8,560	0.0	1,013	559K	5B
1401/12/14	8,560	8,540	8,570	8,560	0.0	1,267	657K	6B
1401/12/13	8,560	8,550	8,580	8,560	0.0	1,279	688K	6B
1401/12/10	8,560	8,540	8,580	8,560	0.0	1,475	726K	6B
1401/12/09	8,560	8,560	8,650	8,560	0.0	1,587	533K	5B
1401/12/08	8,560	8,520	8,580	8,560	0.0	1,811	839K	7B
1401/12/07	8,580	8,510	8,800	8,560	0.12	1,894	944K	8B
1401/12/06	8,530	8,530	8,800	8,550	0.23	1,984	1M	11B
1401/12/03	8,530	8,480	8,540	8,530	0.0	1,115	589K	5B
1401/12/02	8,530	8,520	8,600	8,530	0.0	1,328	813K	7B
1401/12/01	8,520	8,500	8,850	8,530	0.12	1,439	739K	6B
1401/11/30	8,520	8,480	8,530	8,520	0.0	1,263	480K	4B
1401/11/26	8,520	8,490	8,530	8,520	0.0	915	759K	6B
1401/11/25	8,520	8,470	8,530	8,520	0.0	1,063	975K	8B
1401/11/24	8,490	8,490	8,530	8,520	0.0	1,222	863K	7B
1401/11/23	8,490	8,430	8,500	8,520	0.0	1,110	500K	4B
1401/11/19	8,490	8,460	8,490	8,520	0.0	1,123	561K	5B
1401/11/18	8,500	8,400	8,520	8,520	(0.12)	1,157	755K	6B
1401/11/17	8,490	8,450	8,500	8,530	0.0	1,010	545K	5B
1401/11/16	8,500	8,450	8,510	8,530	(0.12)	1,201	708K	6B
1401/11/12	8,500	8,450	8,510	8,540	0.0	1,100	537K	5B
1401/11/11	8,500	8,430	8,600	8,540	(0.12)	1,465	731K	6B
1401/11/10	8,500	8,430	8,700	8,550	(0.12)	1,732	862K	7B
1401/11/09	8,550	8,440	8,550	8,560	(0.12)	1,395	843K	7B
1401/11/08	8,520	8,410	8,600	8,570	(0.12)	1,782	655K	6B
1401/11/05	8,600	8,600	8,750	8,580	0.12	2,168	861K	7B
1401/11/04	8,130	8,130	8,940	8,570	0.35	1,743	1M	9B
1401/10/20	8,960	8,940	9,040	8,960	0.0	2,102	2M	14B
1401/10/19	8,960	8,910	9,000	8,960	0.0	1,755	679K	6B
1401/10/18	8,960	8,950	9,020	8,960	0.0	2,035	870K	8B
1401/10/17	8,960	8,930	9,000	8,960	0.0	1,821	762K	7B
1401/10/14	8,960	8,940	8,980	8,960	0.0	1,289	539K	5B
1401/10/13	8,970	8,910	9,000	8,960	0.0	1,543	829K	7B
1401/10/12	8,960	8,940	9,000	8,960	0.0	1,728	739K	7B
1401/10/11	8,960	8,920	8,980	8,960	0.0	1,456	897K	8B
1401/10/10	8,960	8,940	9,020	8,960	0.0	1,640	2M	14B
1401/10/07	8,950	8,950	9,240	8,960	0.11	2,031	809K	7B
1401/10/05	8,960	8,950	9,020	8,950	0.0	1,463	636K	6B
1401/10/04	9,040	8,910	9,040	8,950	0.0	1,496	553K	5B
1401/10/03	9,200	8,960	9,210	8,950	0.0	1,456	593K	5B
1401/09/30	9,040	9,040	9,290	8,950	0.34	1,332	782K	7B
1401/09/29	8,920	8,890	9,040	8,920	0.0	1,125	463K	4B
1401/09/28	8,920	8,880	8,940	8,920	0.0	994	461K	4B
1401/09/27	8,920	8,880	8,930	8,920	0.0	1,378	546K	5B
1401/09/26	8,920	8,850	8,940	8,920	0.0	1,218	656K	6B
1401/09/23	8,920	8,850	8,950	8,920	0.0	1,244	529K	5B
1401/09/22	8,920	8,870	8,950	8,920	0.0	1,309	722K	6B
1401/09/21	8,920	8,850	8,940	8,920	0.0	978	461K	4B
1401/09/20	8,920	8,880	8,940	8,920	0.0	996	891K	8B
1401/09/19	8,920	8,820	8,940	8,920	0.0	917	465K	4B
1401/09/16	8,920	8,800	8,940	8,920	0.0	838	535K	5B
1401/09/15	8,920	8,830	8,940	8,920	0.0	942	535K	5B
1401/09/14	8,920	8,840	8,950	8,920	0.0	864	439K	4B
1401/09/13	8,920	8,870	8,950	8,920	0.0	1,152	771K	7B
1401/09/12	9,050	8,870	9,070	8,920	0.11	1,221	1M	9B
1401/09/09	8,880	8,880	9,080	8,910	0.34	1,147	1M	11B
1401/09/08	8,880	8,860	8,900	8,880	0.0	1,042	480K	4B
1401/09/07	9,170	8,880	9,170	8,880	0.0	1,066	519K	5B
1401/09/06	8,920	8,860	8,960	8,880	0.0	1,087	683K	6B
1401/09/05	8,880	8,880	9,000	8,880	0.0	1,152	425K	4B
1401/09/02	8,990	8,880	9,070	8,880	0.23	1,425	676K	6B
1401/09/01	8,860	8,860	9,000	8,860	0.0	1,192	401K	4B
1401/08/30	8,860	8,840	9,100	8,860	0.0	1,033	452K	4B
1401/08/29	8,860	8,800	8,890	8,860	0.0	1,035	671K	6B
1401/08/28	8,860	8,750	8,870	8,860	0.0	1,014	620K	5B
1401/08/25	8,860	8,850	8,900	8,860	0.0	1,194	535K	5B
1401/08/24	9,050	8,860	9,050	8,860	0.0	1,143	422K	4B
1401/08/23	9,120	8,880	9,140	8,860	0.11	1,375	592K	5B
1401/08/22	9,270	9,020	9,270	8,850	0.23	1,164	453K	4B
1401/08/11	13,980	13,800	13,990	13,810	0.22	1,321	914K	13B
1401/08/10	13,760	13,740	14,000	13,780	0.15	1,191	671K	9B
1401/08/09	13,730	13,730	14,010	13,760	0.22	1,303	680K	9B
1401/08/08	13,980	13,850	14,000	13,730	0.29	1,170	649K	9B
1401/08/07	13,690	13,680	13,700	13,690	0.0	1,017	387K	5B
1401/08/04	13,690	13,670	13,860	13,690	0.0	876	388K	5B
1401/08/03	13,430	13,350	13,950	13,690	1.94	1,895	4M	52B
1401/08/02	13,430	13,420	13,700	13,430	0.0	905	306K	4B
1401/08/01	13,470	13,420	13,550	13,430	0.0	778	327K	4B
1401/07/30	13,400	13,390	13,800	13,430	0.22	1,001	726K	10B
1401/07/27	13,400	13,360	13,440	13,400	0.0	717	346K	5B
1401/07/26	13,400	13,370	13,550	13,400	0.0	702	322K	4B
1401/07/25	13,290	13,280	13,600	13,400	0.83	1,190	2M	29B
1401/07/24	13,290	13,200	13,300	13,290	0.0	651	397K	5B
1401/07/23	13,290	13,110	13,300	13,290	0.0	968	691K	9B
1401/07/20	13,150	13,150	13,300	13,290	0.0	775	645K	9B
1401/07/19	13,290	13,270	13,300	13,290	0.0	941	689K	9B
1401/07/18	13,290	13,210	13,310	13,290	0.0	1,078	473K	6B
1401/07/17	13,290	13,070	13,300	13,290	0.0	1,211	630K	8B
1401/07/16	13,290	13,020	13,310	13,290	0.0	885	1M	18B
1401/07/12	13,290	13,230	13,480	13,290	0.0	722	1M	20B
1401/07/11	13,290	13,220	13,510	13,290	0.0	858	1M	15B
1401/07/10	13,310	13,290	13,590	13,290	0.0	1,018	788K	10B
1401/07/09	13,600	13,260	13,600	13,290	0.38	1,238	967K	13B
1401/07/06	13,390	13,210	13,750	13,240	0.38	1,203	953K	13B
1401/07/04	13,320	13,090	13,440	13,190	3.05	1,597	3M	37B
1401/07/02	13,330	12,810	13,340	12,800	0.71	1,238	903K	12B
1401/06/30	13,090	12,640	13,120	12,710	1.68	1,198	2M	20B
1401/06/29	12,260	12,250	12,840	12,500	2.21	1,440	2M	30B
1401/06/28	12,080	12,080	12,510	12,230	1.24	1,263	2M	23B
1401/06/27	12,080	12,080	12,200	12,080	0.0	983	390K	5B
1401/06/23	12,000	12,000	12,440	12,080	0.67	1,280	958K	12B
1401/06/22	12,200	12,000	12,200	12,000	0.0	646	559K	7B
1401/06/21	12,010	12,000	12,180	12,000	0.0	755	255K	3B
1401/06/20	11,890	11,880	12,350	12,000	0.93	1,077	2M	20B
1401/06/19	11,890	11,890	11,900	11,890	0.0	760	253K	3B
1401/06/16	11,890	11,890	11,900	11,890	0.0	817	312K	4B
1401/06/15	11,890	11,890	11,990	11,890	0.0	778	251K	3B
1401/06/14	11,770	11,770	12,050	11,890	1.02	1,150	3M	33B
1401/06/13	11,770	11,760	11,780	11,770	0.0	875	720K	8B
1401/06/12	11,770	11,770	11,780	11,770	0.0	919	367K	4B
1401/06/09	11,770	11,760	11,790	11,770	0.0	848	304K	4B
1401/06/08	11,770	11,770	11,780	11,770	0.0	671	196K	2B
1401/06/07	11,770	11,770	11,800	11,770	0.0	861	299K	4B
1401/06/06	11,430	11,420	11,800	11,770	2.97	1,068	5M	54B
1401/06/05	11,430	11,430	11,440	11,430	0.0	770	344K	4B
1401/06/02	11,430	11,420	11,480	11,430	0.0	870	346K	4B
1401/06/01	11,850	11,430	11,850	11,430	0.09	940	359K	4B
1401/05/31	11,380	11,380	11,940	11,420	0.35	1,055	833K	10B
1401/05/30	11,380	11,380	11,390	11,380	0.0	791	278K	3B
1401/05/29	11,380	11,220	11,390	11,380	0.0	830	883K	10B
1401/05/26	11,380	11,230	11,390	11,380	0.0	836	437K	5B
1401/05/25	11,380	11,380	11,400	11,380	0.0	818	317K	4B
1401/05/24	11,380	11,380	11,410	11,380	0.0	883	261K	3B
1401/05/23	11,380	11,240	11,390	11,380	0.0	772	432K	5B
1401/05/22	11,380	11,380	11,400	11,380	0.0	935	436K	5B
1401/05/19	11,380	11,380	11,390	11,380	0.0	770	341K	4B
1401/05/18	11,380	11,380	11,390	11,380	0.0	699	309K	4B
1401/05/15	11,380	11,380	11,390	11,380	0.0	747	289K	3B
1401/05/12	11,380	11,380	11,420	11,380	0.0	741	346K	4B
1401/05/11	11,380	11,370	11,400	11,380	0.0	761	450K	5B
1401/05/10	11,380	11,370	11,400	11,380	0.0	830	304K	3B
1401/05/09	11,380	11,370	11,390	11,380	0.0	462	177K	2B
1401/05/08	11,380	11,120	11,400	11,380	0.0	953	531K	6B
1401/05/05	11,380	11,370	11,400	11,380	0.0	905	474K	5B
1401/05/04	11,380	11,200	11,400	11,380	0.0	888	551K	6B
1401/05/03	11,380	11,100	11,400	11,380	0.0	905	613K	7B
1401/05/02	11,380	11,120	11,400	11,380	0.0	1,036	566K	6B
1401/05/01	11,380	11,380	11,920	11,380	0.18	1,297	519K	6B
1401/04/29	11,250	11,250	11,700	11,360	1.88	1,939	2M	23B
1401/04/28	11,130	11,060	11,380	11,150	0.18	1,244	475K	5B
1401/04/26	11,060	11,060	11,380	11,130	0.63	1,482	1M	14B
1401/04/25	11,060	11,050	11,360	11,060	0.0	1,132	374K	4B
1401/04/22	11,050	11,050	11,380	11,060	0.09	1,340	711K	8B
1401/04/21	11,050	11,030	11,060	11,050	0.0	1,001	1M	16B
1401/04/20	11,050	11,040	11,070	11,050	0.0	1,064	491K	5B
1401/04/18	11,050	11,040	11,060	11,050	0.0	1,243	482K	5B
1401/04/15	11,050	11,040	11,090	11,050	0.0	1,030	386K	4B
1401/04/14	11,050	11,040	11,100	11,050	0.0	1,319	2M	28B
1401/04/13	11,050	11,040	11,060	11,050	0.0	1,262	2M	19B
1401/04/12	11,050	11,040	11,060	11,050	0.0	1,304	855K	9B
1401/04/11	11,050	11,030	11,170	11,050	0.0	1,278	2M	28B
1401/04/08	11,050	10,800	11,100	11,050	0.0	1,212	1M	12B
1401/04/07	11,050	11,000	11,060	11,050	0.0	1,341	2M	20B
1401/04/06	11,030	10,700	11,480	11,050	0.36	1,555	2M	25B
1401/04/05	11,000	11,000	11,220	11,010	0.09	1,077	637K	7B
1401/04/04	11,000	10,860	11,100	11,000	0.0	1,377	2M	17B
1401/04/01	11,350	10,940	11,360	11,000	0.55	1,726	1M	13B
1401/03/31	10,850	10,830	11,380	10,940	0.92	2,122	3M	34B
1401/03/30	10,740	10,730	11,190	10,840	0.93	1,840	2M	23B
1401/03/29	10,750	10,650	10,780	10,740	(0.09)	1,757	1M	15B
1401/03/28	10,750	10,700	10,760	10,750	0.0	1,386	627K	7B
1401/03/25	10,750	10,740	10,770	10,750	0.0	1,315	747K	8B
1401/03/24	10,750	10,730	10,760	10,750	0.0	1,490	772K	8B
1401/03/23	10,750	10,750	11,000	10,750	0.0	1,748	802K	9B
1401/03/22	10,750	10,540	10,760	10,750	0.0	1,436	819K	9B
1401/03/21	10,760	10,550	10,800	10,750	(0.19)	2,061	2M	21B
1401/03/18	10,770	10,500	10,770	10,770	0.0	1,646	1M	15B
1401/03/17	10,770	10,760	10,780	10,770	0.0	1,484	652K	7B
1401/03/16	10,770	10,750	10,780	10,770	0.0	1,580	2M	23B
1401/03/11	10,770	10,770	10,780	10,770	0.0	1,357	607K	7B
1401/03/10	10,770	10,760	10,780	10,770	0.0	1,542	1M	13B
1401/03/09	10,770	10,770	10,780	10,770	0.0	1,773	818K	9B
1401/03/08	10,770	10,770	10,780	10,770	0.0	1,419	732K	8B
1401/03/07	10,770	10,770	10,800	10,770	0.0	1,516	874K	9B
1401/03/04	10,770	10,770	10,780	10,770	0.0	1,679	771K	8B
1401/03/03	10,770	10,770	10,780	10,770	0.0	1,357	699K	8B
1401/03/02	10,770	10,770	10,780	10,770	0.0	1,288	905K	10B
1401/03/01	10,770	10,760	10,780	10,770	0.0	1,731	1M	11B
1401/02/31	10,770	10,750	10,780	10,770	0.0	1,940	2M	17B
1401/02/28	10,770	10,770	10,790	10,770	0.0	4,110	1M	14B
1401/02/27	10,770	10,750	10,780	10,770	0.0	3,170	2M	17B
1401/02/26	10,770	10,760	10,780	10,770	0.0	5,946	2M	24B
1401/02/25	10,770	10,760	10,790	10,770	0.0	2,372	2M	18B
1401/02/24	10,770	10,750	10,790	10,770	0.0	2,410	2M	18B
1401/02/21	10,770	10,770	10,800	10,770	0.0	2,614	1M	12B
1401/02/20	10,770	10,760	10,780	10,770	0.0	1,723	837K	9B
1401/02/19	10,770	10,770	10,790	10,770	0.0	2,071	994K	11B
1401/02/18	10,770	10,760	10,780	10,770	0.0	2,320	1M	12B
1401/02/17	10,770	10,770	10,800	10,770	0.0	2,471	1M	12B
1401/02/12	10,770	10,750	10,780	10,770	0.0	1,834	903K	10B
1401/02/11	10,770	10,760	10,800	10,770	0.0	1,830	1M	13B
1401/02/10	10,770	10,760	10,800	10,770	0.0	1,652	1M	15B
1401/02/07	10,770	10,750	10,780	10,770	0.0	4,451	2M	19B
1401/02/06	10,770	10,760	10,790	10,770	0.0	2,797	1M	16B
1401/02/05	10,770	10,770	10,790	10,770	0.0	1,865	926K	10B
1401/02/04	10,770	10,760	10,800	10,770	0.0	1,839	1M	16B
1401/01/31	10,780	10,750	10,900	10,770	(0.09)	2,041	3M	28B
1401/01/30	10,770	10,750	10,800	10,780	(0.09)	1,659	1M	12B
1401/01/29	10,790	10,690	10,850	10,790	0.0	2,277	2M	22B
1401/01/28	10,790	10,770	10,800	10,790	0.0	1,519	1M	12B
1401/01/27	10,810	10,780	10,810	10,790	0.0	1,811	964K	10B
1401/01/24	10,790	10,750	10,800	10,790	0.0	1,316	3M	27B
1401/01/23	10,780	10,760	10,790	10,790	0.0	1,208	1M	15B
1401/01/22	10,800	10,700	10,800	10,790	(0.09)	2,069	3M	30B
1401/01/21	10,800	10,760	10,840	10,800	0.0	1,755	2M	17B
1401/01/20	10,800	10,770	10,810	10,800	(0.09)	1,690	2M	22B
1401/01/17	10,800	10,750	10,980	10,810	0.0	1,657	1M	12B
1401/01/16	10,810	10,790	11,000	10,810	0.09	1,905	3M	27B
1401/01/15	10,810	10,790	10,900	10,800	0.0	1,813	1M	13B
1401/01/14	10,790	10,790	11,190	10,800	0.09	1,819	914K	10B
1401/01/10	11,090	10,780	11,090	10,790	0.0	1,330	936K	10B
1401/01/09	10,760	10,720	11,280	10,790	0.37	1,551	1M	14B
1401/01/08	10,760	10,730	10,790	10,750	0.0	1,088	1M	16B
1401/01/07	10,750	10,720	10,770	10,750	0.0	1,507	1M	14B
1401/01/06	10,760	10,750	10,770	10,750	0.0	1,081	470K	5B
1400/12/28	11,150	10,720	11,150	10,750	0.28	1,012	2M	19B
1400/12/25	10,940	10,940	11,150	10,720	0.37	1,298	603K	7B
1400/12/24	10,620	10,600	10,970	10,680	0.66	1,693	2M	19B
1400/12/23	10,610	10,600	10,620	10,610	0.0	945	775K	8B
1400/12/22	10,610	10,610	10,630	10,610	0.0	785	311K	3B
1400/12/21	10,630	10,600	10,630	10,610	0.0	1,454	890K	9B
1400/12/18	10,590	10,580	10,620	10,610	0.0	1,817	841K	9B
1400/12/17	10,630	10,590	10,660	10,610	0.0	2,321	2M	20B
1400/12/16	10,640	10,590	10,650	10,610	0.09	2,180	2M	26B
1400/12/15	10,620	10,600	10,640	10,600	0.0	3,102	1M	13B
1400/12/14	10,610	10,550	10,630	10,600	0.47	2,485	4M	42B
1400/12/11	10,600	10,590	10,640	10,550	0.09	1,477	857K	9B
1400/12/09	10,590	10,590	10,630	10,540	0.09	1,403	572K	6B
1400/12/08	10,580	10,570	10,600	10,530	0.10	1,438	756K	8B
1400/12/07	10,570	10,560	10,590	10,520	0.10	1,537	825K	9B
1400/12/04	10,580	10,540	10,700	10,510	0.19	1,548	683K	7B
1400/12/03	10,510	10,510	10,600	10,490	0.38	1,522	1M	13B
1400/12/02	10,430	10,420	10,660	10,450	0.19	1,843	1M	11B
1400/12/01	10,440	10,440	10,700	10,430	0.0	1,637	653K	7B
1400/11/30	10,440	10,420	10,750	10,430	0.29	2,299	1M	12B
1400/11/27	10,330	10,320	10,600	10,400	0.87	2,716	3M	36B
1400/11/25	10,320	10,290	10,330	10,310	0.10	1,733	2M	17B
1400/11/24	10,300	10,220	10,310	10,300	0.0	2,340	2M	21B
1400/11/23	10,170	10,100	10,310	10,300	0.0	2,277	841K	9B
1400/11/20	10,320	10,130	10,340	10,300	(0.1)	6,375	2M	21B
1400/11/19	10,320	10,310	10,330	10,310	0.0	2,200	1M	14B
1400/11/18	10,310	10,300	10,320	10,310	0.0	1,617	2M	22B
1400/11/17	10,340	10,240	10,350	10,310	0.0	1,639	2M	22B
1400/11/16	10,340	10,300	10,350	10,310	0.10	1,749	885K	9B
1400/11/13	10,310	10,300	10,350	10,300	0.0	1,686	996K	10B
1400/11/12	10,310	10,300	10,400	10,300	0.10	1,755	2M	19B
1400/11/11	10,310	10,100	10,330	10,290	0.19	1,788	2M	19B
1400/11/10	10,300	10,280	10,310	10,270	0.10	1,710	1M	14B
1400/11/09	10,280	10,270	10,350	10,260	0.20	1,813	1M	14B
1400/11/06	10,300	10,000	10,300	10,240	0.0	1,480	1M	15B
1400/11/05	10,280	9,930	10,390	10,240	0.20	1,849	5M	49B
1400/11/04	10,220	9,790	10,230	10,220	0.0	1,731	2M	23B
1400/11/03	10,300	10,210	10,580	10,220	0.10	1,841	2M	21B
1400/11/02	9,480	9,480	10,460	10,210	2.41	1,688	2M	25B
1400/10/26	10,660	10,660	10,690	10,660	0.28	2,321	5M	58B
1400/10/25	10,640	10,570	10,680	10,630	0.85	2,426	4M	43B
1400/10/22	10,250	10,250	10,710	10,540	0.86	2,359	5M	53B
1400/10/21	10,400	10,230	10,500	10,450	0.87	2,356	7M	69B
1400/10/20	10,380	9,990	10,560	10,360	(0.19)	3,206	7M	74B
1400/10/19	10,070	10,070	10,600	10,380	0.0	3,455	22M	227B
1400/10/18	10,380	10,380	10,380	10,380	(4.95)	3,586	33M	342B
1400/10/15	10,770	10,770	10,770	10,920	(3.62)	130	3M	34B
1400/10/14	11,170	11,170	11,170	11,330	(3.57)	155	3M	36B
1400/10/13	11,700	11,700	11,700	11,750	(4.55)	235	4M	47B
1400/10/12	12,320	12,270	12,330	12,310	0.08	1,894	2M	19B
1400/10/11	12,320	12,300	12,330	12,300	0.0	1,885	958K	12B
1400/10/08	12,320	12,300	12,330	12,300	0.0	2,160	950K	12B
1400/10/07	12,320	12,300	12,350	12,300	0.0	1,870	684K	8B
1400/10/06	12,350	12,300	12,360	12,300	0.0	2,140	964K	12B
1400/10/05	12,320	12,300	12,330	12,300	0.08	2,101	938K	12B
1400/10/04	12,300	12,280	12,350	12,290	0.08	2,523	1M	18B
1400/10/01	12,300	12,280	12,350	12,280	0.08	1,761	1M	14B
1400/09/30	12,290	12,270	12,300	12,270	0.08	1,514	946K	12B
1400/09/29	12,280	12,210	12,290	12,260	0.08	2,013	1M	16B
1400/09/28	12,270	12,250	12,280	12,250	0.08	2,080	1M	15B
1400/09/27	12,270	12,250	12,270	12,240	0.08	2,228	1M	15B
1400/09/24	12,250	12,230	12,260	12,230	0.08	1,996	976K	12B
1400/09/23	12,240	12,230	12,260	12,220	0.08	2,034	1M	12B
1400/09/22	12,220	12,210	12,280	12,210	0.08	2,253	2M	19B
1400/09/21	12,210	12,180	12,230	12,200	0.08	1,873	1M	17B
1400/09/20	12,190	12,150	12,220	12,190	0.08	2,469	2M	19B
1400/09/17	12,200	12,150	12,200	12,180	0.08	2,514	2M	23B
1400/09/16	11,860	11,860	12,200	12,170	0.0	6,294	2M	26B
1400/09/15	12,170	12,150	12,240	12,170	0.08	2,726	1M	18B
1400/09/14	12,000	11,700	12,220	12,160	0.0	3,244	2M	26B
1400/09/13	12,200	11,670	12,310	12,160	(0.98)	5,046	5M	67B
1400/09/10	12,300	12,280	12,310	12,280	0.08	2,572	2M	19B
1400/09/09	12,290	12,270	12,300	12,270	0.08	2,713	1M	16B
1400/09/08	12,270	12,240	12,290	12,260	0.16	3,125	4M	44B
1400/09/07	12,260	12,230	12,300	12,240	0.08	2,936	2M	20B
1400/09/06	12,250	12,210	12,310	12,230	0.08	3,487	2M	21B
1400/09/03	12,240	12,170	12,290	12,220	0.16	3,225	3M	38B
1400/09/02	12,210	12,140	12,690	12,200	0.25	4,409	2M	25B
1400/09/01	12,170	12,150	12,220	12,170	0.16	3,975	2M	22B
1400/08/30	12,150	12,110	12,170	12,150	0.33	3,648	5M	61B
1400/08/29	12,130	12,130	12,140	12,110	0.17	3,892	3M	32B
1400/08/26	12,110	12,070	12,120	12,090	0.08	3,335	3M	33B
1400/08/25	12,100	12,000	12,120	12,080	0.17	3,274	3M	34B
1400/08/24	12,100	11,550	12,110	12,060	(0.08)	3,459	4M	43B
1400/08/23	12,080	12,070	12,100	12,070	0.25	4,259	3M	33B
1400/08/22	12,050	12,040	12,080	12,040	0.25	4,626	3M	33B
1400/08/19	12,020	11,900	12,030	12,010	0.17	4,521	5M	54B
1400/08/18	11,990	11,700	12,040	11,990	0.0	5,657	7M	86B
1400/08/17	12,000	11,890	12,070	11,990	0.25	4,940	4M	46B
1400/08/16	11,970	11,830	11,990	11,960	0.17	5,884	7M	78B
1400/08/15	11,940	11,800	12,050	11,940	0.25	5,639	7M	87B
1400/08/12	11,860	11,300	12,000	11,910	0.51	4,217	6M	75B
1400/08/11	11,860	11,600	12,010	11,850	0.08	4,236	7M	86B
1400/08/10	11,740	11,740	12,010	11,840	1.02	4,383	3M	32B
1400/08/09	11,630	11,580	11,790	11,720	0.77	5,785	6M	68B
1400/08/08	11,600	11,600	11,800	11,630	0.61	9,124	10M	117B
1400/08/05	11,420	11,420	11,420	11,560	(3.83)	461	3M	38B
1400/08/04	12,360	11,690	12,450	12,020	(2.28)	4,342	10M	115B
1400/08/03	12,490	12,160	12,490	12,300	1.49	6,248	6M	73B
1400/08/01	12,040	11,860	12,420	12,120	0.66	6,140	7M	80B
1400/07/28	12,200	11,700	12,440	12,040	0.50	6,634	8M	96B
1400/07/27	11,800	11,590	12,050	11,980	4.36	9,713	11M	131B
1400/07/26	11,240	11,240	11,750	11,480	2.14	6,623	5M	57B
1400/07/25	11,260	10,900	11,340	11,240	0.27	6,583	5M	52B
1400/07/24	11,130	10,990	11,350	11,210	2.00	6,657	4M	47B
1400/07/21	10,730	10,730	11,130	10,990	3.68	9,548	7M	78B
1400/07/20	10,550	10,550	10,800	10,600	0.95	7,331	3M	36B
1400/07/19	10,500	10,500	10,850	10,500	0.86	6,260	3M	30B
1400/07/18	10,490	10,430	10,490	10,410	0.48	4,920	2M	22B
1400/07/17	10,400	10,400	10,550	10,360	0.58	5,195	2M	22B
1400/07/14	10,310	10,310	10,390	10,300	0.39	5,505	2M	25B
1400/07/12	10,280	10,280	10,310	10,260	0.29	4,450	2M	22B
1400/07/11	10,250	10,240	10,320	10,230	0.39	5,014	2M	22B
1400/07/10	10,180	10,180	10,320	10,190	0.69	6,836	3M	26B
1400/07/07	10,180	10,150	10,190	10,120	2.22	5,761	3M	35B
1400/07/06	9,550	9,370	10,030	9,900	0.61	6,590	4M	39B
1400/07/04	9,700	9,570	10,100	9,840	(2.28)	5,899	5M	46B
1400/07/03	10,090	10,040	10,140	10,070	0.30	6,726	3M	32B
1400/06/31	10,100	10,020	10,120	10,040	0.50	6,939	4M	41B
1400/06/30	9,990	9,970	10,070	9,990	1.52	5,970	4M	41B
1400/06/29	9,870	9,800	9,950	9,840	0.31	4,943	3M	30B
1400/06/28	9,750	9,750	9,990	9,810	0.93	5,649	3M	32B
1400/06/27	9,730	9,700	9,750	9,720	0.21	5,212	3M	27B
1400/06/24	9,700	9,230	9,770	9,700	0.0	22,257	7M	63B
1400/06/23	9,560	9,560	9,790	9,700	1.46	14,720	4M	40B
1400/06/22	9,460	9,460	9,680	9,560	1.06	9,287	4M	36B
1400/06/21	9,460	9,450	9,490	9,460	0.0	3,698	3M	26B
1400/06/20	9,500	9,440	9,500	9,460	0.21	5,972	3M	29B
1400/06/17	9,460	9,110	9,480	9,440	(0.21)	28,810	7M	66B
1400/06/16	9,430	9,200	9,510	9,460	0.53	19,191	6M	56B
1400/06/15	9,360	9,350	9,470	9,410	0.75	16,083	6M	55B
1400/06/14	9,350	9,170	9,390	9,340	0.0	5,602	5M	46B
1400/06/13	9,340	9,320	9,440	9,340	0.0	6,064	6M	53B
1400/06/10	9,340	9,150	9,530	9,340	0.21	4,856	5M	42B
1400/06/09	9,240	9,240	9,490	9,320	0.87	4,917	4M	37B
1400/06/08	9,230	9,130	9,390	9,240	0.11	5,092	9M	80B
1400/06/07	9,320	8,800	9,350	9,230	3.59	9,349	12M	107B
1400/06/06	8,670	8,650	9,100	8,910	2.77	8,190	10M	89B
1400/06/03	8,910	8,490	8,910	8,670	(2.03)	6,035	5M	43B
1400/06/02	8,580	8,580	8,920	8,850	4.12	6,522	5M	44B
1400/06/01	8,800	8,400	8,800	8,500	1.19	5,184	3M	24B
1400/05/31	8,110	8,110	8,510	8,400	3.58	6,899	6M	53B
1400/05/24	7,890	7,700	8,400	8,110	0.62	4,643	4M	30B
1400/05/23	8,330	8,000	8,330	8,060	(0.12)	4,453	3M	22B
1400/05/20	8,330	8,100	8,330	8,070	1.38	6,419	2M	20B
1400/05/19	7,680	7,680	8,030	7,960	4.05	5,998	4M	36B
1400/05/18	7,660	7,630	7,700	7,650	0.13	4,003	2M	17B
1400/05/17	7,660	7,610	7,660	7,640	0.13	3,279	2M	17B
1400/05/16	7,680	7,640	7,680	7,630	0.13	3,698	2M	15B
1400/05/13	7,630	7,600	7,690	7,620	0.26	3,445	3M	23B
1400/05/12	7,620	7,610	7,630	7,600	0.13	3,162	2M	15B
1400/05/11	7,660	7,600	7,660	7,590	0.13	3,163	2M	13B
1400/05/10	7,600	7,580	7,620	7,580	0.13	3,962	2M	13B
1400/05/09	7,580	7,560	7,600	7,570	0.13	4,016	3M	22B
1400/05/06	7,580	7,580	7,700	7,560	0.40	4,856	2M	16B
1400/05/05	7,530	7,520	7,540	7,530	0.13	3,810	3M	20B
1400/05/04	7,540	7,410	7,560	7,520	(0.27)	4,007	3M	22B
1400/04/28	7,550	7,530	7,660	7,540	0.13	2,988	1M	10B
1400/04/27	7,540	7,530	7,600	7,530	0.0	3,417	2M	15B
1400/04/26	7,500	7,420	7,550	7,530	0.13	4,338	5M	37B
1400/04/23	7,590	7,380	7,600	7,520	(1.18)	5,634	2M	17B
1400/04/22	7,610	7,610	7,630	7,610	0.0	3,763	3M	20B
1400/04/21	7,620	7,610	7,640	7,610	0.0	4,190	2M	17B
1400/04/20	7,700	7,590	7,720	7,610	0.26	4,300	3M	20B
1400/04/19	7,330	7,320	7,630	7,590	4.40	4,903	6M	48B
1400/04/16	7,300	7,280	7,320	7,270	0.28	2,845	2M	14B
1400/04/15	7,280	7,270	7,300	7,250	0.14	3,292	1M	10B
1400/04/14	7,250	7,250	7,280	7,240	0.14	3,096	2M	11B
1400/04/13	7,240	7,240	7,260	7,230	0.14	3,132	1M	8B
1400/04/12	7,220	7,220	7,260	7,220	0.14	3,419	2M	13B
1400/04/09	7,210	7,210	7,250	7,210	0.28	3,218	4M	26B
1400/04/08	7,200	7,190	7,250	7,190	0.0	3,288	2M	12B
1400/04/07	7,210	7,180	7,270	7,190	0.14	3,315	2M	17B
1400/04/06	7,180	7,180	7,300	7,180	0.14	3,046	1M	8B
1400/04/05	7,170	7,150	7,280	7,170	0.28	3,229	2M	12B
1400/04/02	7,230	7,150	7,240	7,150	0.0	3,383	3M	20B
1400/04/01	7,210	7,150	7,280	7,150	0.28	2,802	2M	15B
1400/03/31	7,130	7,130	7,290	7,130	0.0	2,709	3M	19B
1400/03/30	7,130	7,130	7,140	7,130	0.14	2,344	2M	17B
1400/03/29	7,120	7,120	7,130	7,120	0.0	1,768	2M	13B
1400/03/26	7,120	7,120	7,130	7,120	0.0	3,472	1M	9B
1400/03/25	7,130	7,120	7,130	7,120	0.0	3,024	1M	9B
1400/03/24	7,120	7,120	7,140	7,120	0.0	2,984	1M	9B
1400/03/23	7,120	7,120	7,130	7,120	0.0	2,182	1M	9B
1400/03/22	7,120	7,110	7,130	7,120	0.0	2,373	5M	39B
1400/03/19	7,120	7,120	7,130	7,120	0.0	2,398	1M	7B
1400/03/18	7,120	7,120	7,180	7,120	0.14	3,889	2M	17B
1400/03/17	7,130	7,110	7,130	7,110	0.0	2,842	1M	10B
1400/03/12	7,110	7,110	7,120	7,110	0.0	3,085	2M	16B
1400/03/11	7,110	7,110	7,120	7,110	0.0	2,375	1M	8B
1400/03/10	7,110	7,110	7,120	7,110	0.0	2,772	5M	33B
1400/03/09	7,110	7,010	7,150	7,110	0.0	4,097	5M	36B
1400/03/08	7,200	7,100	7,270	7,110	0.14	4,391	3M	20B
1400/03/05	7,100	7,100	7,120	7,100	(0.14)	11,126	4M	29B
1400/03/04	7,100	7,100	7,390	7,110	0.14	7,391	6M	42B
1400/03/03	7,100	7,100	7,120	7,100	0.14	5,454	6M	44B
1400/03/02	7,090	7,090	7,100	7,090	(0.84)	3,427	6M	42B
1400/03/01	7,100	7,090	7,380	7,150	0.85	3,606	3M	19B
1400/02/29	7,000	7,000	7,320	7,090	1.43	5,704	4M	27B
1400/02/28	7,000	7,000	7,020	6,990	0.14	3,915	2M	13B
1400/02/27	6,900	6,850	7,000	6,980	0.0	3,675	2M	14B
1400/02/26	6,750	6,750	7,000	6,980	0.0	4,355	3M	24B
1400/02/25	6,990	6,650	7,000	6,980	(0.14)	3,229	2M	17B
1400/02/22	6,990	6,990	7,010	6,990	0.0	4,091	2M	13B
1400/02/21	6,990	6,990	7,050	6,990	0.0	4,528	3M	18B
1400/02/20	6,990	6,990	7,010	6,990	0.0	3,670	3M	21B
1400/02/19	6,990	6,990	7,000	6,990	0.0	3,420	3M	20B
1400/02/18	6,990	6,990	7,000	6,990	(0.14)	4,613	4M	28B
1400/02/15	7,000	6,990	7,060	7,000	(0.14)	4,941	5M	33B
1400/02/13	6,990	6,990	7,020	7,010	0.0	4,240	3M	19B
1400/02/12	6,990	6,990	7,020	7,010	(0.14)	4,150	4M	26B
1400/02/11	7,000	6,990	7,180	7,020	(0.43)	5,306	4M	25B
1400/02/08	7,010	6,990	7,350	7,050	(0.84)	8,406	6M	45B
1400/02/07	7,010	7,010	7,030	7,110	(1.52)	4,733	4M	26B
1400/02/06	7,010	7,010	7,010	7,220	0.0	55	63K	441M
1400/02/05	7,020	7,020	7,020	7,220	(0.14)	67	171K	1B
1400/02/04	7,020	7,020	7,020	7,230	0.0	88	99K	695M
1400/02/01	7,020	7,020	7,020	7,230	0.0	48	106K	742M
1400/01/31	7,100	7,100	7,100	7,230	(0.14)	144	261K	2B
1400/01/30	7,100	7,100	7,100	7,240	0.0	109	62K	438M
1400/01/29	7,100	7,100	7,100	7,240	0.0	19	22K	156M
1400/01/28	7,170	7,170	7,170	7,240	(0.96)	2,458	3M	23B
1400/01/25	7,280	7,180	7,280	7,310	(0.14)	326	311K	2B
1400/01/24	7,290	7,290	7,680	7,320	(1.48)	7,046	10M	74B
1400/01/23	7,350	7,350	7,350	7,430	(0.93)	1,280	3M	25B
1400/01/22	7,680	7,440	7,680	7,500	(1.19)	928	5M	36B
1400/01/21	7,520	7,300	7,800	7,590	2.85	15,848	20M	152B
1400/01/18	6,990	6,990	7,420	7,380	5.43	6,915	8M	58B
1400/01/17	7,000	6,990	7,020	7,000	0.0	5,908	4M	30B
1400/01/16	6,990	6,990	7,010	7,000	(0.14)	5,248	4M	28B
1400/01/15	6,990	6,930	7,010	7,010	(0.14)	4,121	3M	18B
1400/01/14	6,990	6,990	7,050	7,020	(0.57)	5,774	4M	27B
1400/01/11	7,300	7,160	7,300	7,060	1.00	1,856	2M	12B
1399/12/23	10,410	10,400	10,500	10,410	0.0	8,868	5M	54B
1399/12/20	10,420	10,400	10,430	10,410	0.10	7,195	4M	37B
1399/12/19	10,400	10,400	10,420	10,400	0.0	16,879	6M	64B
1399/12/18	10,400	10,400	10,420	10,400	0.0	13,677	6M	64B
1399/12/17	10,400	10,400	10,420	10,400	0.0	5,580	3M	31B
1399/12/16	10,400	10,400	10,420	10,400	0.0	7,152	4M	45B
1399/12/13	10,410	10,400	10,410	10,400	0.0	7,028	5M	47B
1399/12/12	10,400	10,400	10,420	10,400	0.0	10,406	9M	91B
1399/12/11	10,400	10,400	10,410	10,400	0.0	10,765	9M	98B
1399/12/10	10,400	10,400	10,420	10,400	0.0	7,591	5M	53B
1399/12/09	10,400	10,400	10,410	10,400	0.0	7,322	5M	55B
1399/12/06	10,400	10,400	10,410	10,400	0.0	18,593	8M	82B
1399/12/05	10,400	10,400	10,420	10,400	0.0	13,313	8M	79B
1399/12/04	10,400	10,400	10,410	10,400	0.0	7,670	5M	47B
1399/12/03	10,400	10,400	10,440	10,400	0.0	6,781	5M	47B
1399/12/02	10,430	10,400	10,430	10,400	0.0	8,874	8M	84B
1399/11/29	10,400	10,400	10,430	10,400	(0.1)	7,305	6M	62B
1399/11/28	10,400	10,400	10,480	10,410	0.10	7,741	5M	53B
1399/11/27	10,380	10,380	10,450	10,400	(1.79)	8,980	9M	98B
1399/11/26	10,700	10,580	10,900	10,590	(1.85)	7,976	5M	51B
1399/11/25	10,760	10,550	11,000	10,790	3.85	7,520	7M	72B
1399/11/20	10,550	10,150	10,550	10,390	(1.89)	9,234	10M	105B
1399/11/19	10,420	10,420	10,800	10,590	1.83	12,746	7M	70B
1399/11/18	10,150	10,140	10,420	10,400	0.0	9,879	13M	132B
1399/11/15	10,560	10,400	10,560	10,400	0.0	10,910	11M	114B
1399/11/14	10,400	10,400	10,450	10,400	0.0	9,672	12M	123B
1399/11/13	10,420	10,400	10,450	10,400	(0.1)	10,045	12M	120B
1399/11/12	10,460	10,400	10,490	10,410	(0.67)	11,050	17M	181B
1399/11/11	10,440	10,400	10,630	10,480	0.38	13,593	9M	99B
1399/11/08	10,400	10,400	10,690	10,440	0.38	10,248	9M	95B
1399/11/07	10,400	10,400	10,440	10,400	(0.19)	9,601	14M	145B
1399/11/06	10,400	10,400	10,630	10,420	(0.86)	11,177	11M	117B
1399/11/05	11,260	10,360	11,260	10,510	(3.58)	16,041	26M	277B
1399/11/04	10,750	10,740	11,120	10,900	10.89	16,501	19M	203B
1399/10/27	10,400	9,930	10,800	10,430	(0.1)	21,364	55M	577B
1399/10/24	10,450	10,400	10,650	10,440	0.68	15,100	15M	158B
1399/10/23	10,400	10,010	10,600	10,370	1.57	17,530	40M	413B
1399/10/22	10,420	9,950	10,570	10,210	(2.02)	15,419	22M	220B
1399/10/21	10,420	10,370	10,700	10,420	0.48	15,336	12M	124B
1399/10/20	10,410	10,260	10,800	10,370	(3.98)	19,113	18M	184B
1399/10/17	10,930	10,510	10,970	10,800	(1.19)	21,703	22M	233B
1399/10/16	11,100	10,720	11,200	10,930	0.28	22,286	20M	213B
1399/10/15	10,680	10,450	11,010	10,900	3.91	25,521	21M	234B
1399/10/14	10,440	10,410	10,750	10,490	1.35	21,217	12M	129B
1399/10/13	10,590	10,040	10,590	10,350	(1.99)	20,391	25M	262B
1399/10/10	10,890	10,410	10,890	10,560	(1.58)	25,707	19M	205B
1399/10/09	11,020	10,610	11,020	10,730	(1.74)	18,685	18M	194B
1399/10/08	10,940	10,760	11,190	10,920	(0.09)	24,494	17M	188B
1399/10/07	11,100	10,750	11,190	10,930	(2.5)	24,204	21M	227B
1399/10/06	11,270	10,960	11,550	11,210	0.0	25,770	21M	240B
1399/10/03	11,380	11,110	11,570	11,210	(1.41)	22,003	19M	211B
1399/10/02	11,570	11,280	11,600	11,370	(2.4)	22,507	23M	263B
1399/10/01	11,300	11,260	11,810	11,650	3.56	22,366	38M	439B
1399/09/30	11,690	11,120	11,690	11,250	(2.77)	16,240	15M	169B
1399/09/29	11,850	11,440	11,890	11,570	0.96	18,712	16M	190B
1399/09/26	11,110	11,110	11,690	11,460	2.60	21,741	24M	278B
1399/09/25	11,200	11,100	11,580	11,170	(4.37)	28,400	31M	349B
1399/09/24	11,890	11,400	12,360	11,680	(2.59)	35,630	26M	301B
1399/09/23	12,170	11,860	12,350	11,990	(3.46)	20,737	20M	234B
1399/09/22	12,740	12,050	12,800	12,420	0.89	29,174	36M	442B
1399/09/19	11,950	11,800	12,390	12,310	4.32	50,394	25M	309B
1399/09/18	11,760	11,610	12,250	11,800	(3.44)	55,882	27M	319B
1399/09/17	12,620	12,010	12,620	12,220	(3.32)	41,654	24M	291B
1399/09/16	12,540	12,320	12,850	12,640	(0.08)	36,127	40M	510B
1399/09/15	12,590	12,500	12,840	12,650	1.44	26,119	18M	234B
1399/09/12	12,200	12,100	12,740	12,470	(1.11)	35,806	41M	517B
1399/09/11	12,740	12,200	12,900	12,610	(1.02)	34,085	42M	527B
1399/09/10	12,900	12,350	13,100	12,740	0.08	22,851	41M	524B
1399/09/09	12,860	12,350	12,860	12,730	3.92	37,491	69M	880B
1399/09/08	12,250	12,250	12,250	12,250	4.97	22,978	16M	194B
1399/09/05	11,410	11,400	11,970	11,670	2.37	33,886	31M	357B
1399/09/04	11,410	11,070	11,550	11,400	0.18	29,810	42M	477B
1399/09/03	11,450	11,310	11,550	11,380	0.62	25,971	21M	241B
1399/09/02	10,930	10,790	11,550	11,310	1.07	26,199	42M	473B
1399/09/01	11,690	10,990	11,690	11,190	(3.2)	28,342	44M	487B
1399/08/28	11,490	11,260	11,850	11,560	1.23	34,575	48M	549B
1399/08/27	11,400	11,090	11,750	11,420	(0.26)	30,872	46M	529B
1399/08/26	11,210	11,100	11,690	11,450	(1.21)	23,623	26M	301B
1399/08/25	12,200	11,210	12,350	11,590	(1.78)	23,746	41M	475B
1399/08/24	11,550	11,400	11,880	11,800	4.24	18,557	19M	223B
1399/08/21	11,360	10,770	11,640	11,320	0.0	24,630	35M	396B
1399/08/20	11,390	11,040	11,550	11,320	2.54	17,205	23M	260B
1399/08/19	10,940	10,620	11,100	11,040	4.35	29,052	41M	448B
1399/08/18	10,550	10,380	11,350	10,580	(3.11)	26,294	37M	396B
1399/08/17	11,030	10,880	11,300	10,920	(4.63)	12,369	17M	182B
1399/08/14	11,420	10,950	11,750	11,450	0.70	21,151	18M	202B
1399/08/12	11,030	10,950	11,690	11,370	(0.26)	20,355	17M	189B
1399/08/11	11,930	11,300	12,010	11,400	(4.12)	14,328	20M	228B
1399/08/10	11,900	11,570	11,900	11,890	4.85	25,733	31M	364B
1399/08/07	11,000	10,910	11,420	11,340	4.23	28,729	22M	254B
1399/08/06	11,110	10,470	11,470	10,880	(1.27)	42,242	37M	404B
1399/08/05	10,960	10,960	11,380	11,020	(4.42)	42,447	30M	332B
1399/08/03	11,530	11,490	11,930	11,530	(4.63)	4,142	5M	55B
1399/07/30	12,380	11,650	12,470	12,090	0.92	31,388	26M	317B
1399/07/29	11,140	11,140	12,300	11,980	2.22	47,563	49M	587B
1399/07/28	11,800	11,680	12,190	11,720	(4.64)	10,979	9M	104B
1399/07/27	12,500	12,230	13,000	12,290	(4.51)	28,822	20M	251B
1399/07/23	13,280	12,600	13,660	12,870	(2.87)	43,379	24M	306B
1399/07/22	12,980	12,700	13,410	13,250	3.68	67,741	39M	520B
1399/07/21	13,230	12,570	13,230	12,780	(4.48)	20,091	15M	190B
1399/07/19	13,300	13,210	13,800	13,380	(3.74)	56,308	37M	498B
1399/07/16	14,000	13,210	14,250	13,900	2.36	49,253	33M	465B
1399/07/15	13,400	13,000	13,620	13,580	4.62	27,563	17M	229B
1399/07/14	12,290	12,200	13,360	12,980	1.96	65,003	34M	444B
1399/07/13	13,270	12,610	13,510	12,730	(4.07)	49,594	38M	489B
1399/07/12	13,270	13,110	13,270	13,270	4.98	34,564	22M	290B
1399/07/09	12,750	12,200	13,220	12,640	(1.56)	57,912	27M	341B
1399/07/08	12,730	12,730	13,800	12,840	(4.11)	73,763	39M	495B
1399/07/07	12,900	12,900	12,900	13,390	(1.33)	622	975K	13B
1399/07/06	14,000	13,470	14,000	13,570	(4.23)	7,223	6M	83B
1399/07/05	14,000	13,450	14,650	14,170	1.50	74,669	33M	462B
1399/07/02	13,500	13,020	14,210	13,960	3.10	119,561	71M	994B
1399/07/01	13,410	13,410	13,410	13,540	(4.04)	1,425	3M	35B
1399/06/31	13,670	13,670	13,670	14,110	(1.88)	996	1M	17B
1399/06/30	14,210	14,210	14,210	14,380	(3.81)	4,596	2M	35B
1399/06/29	14,880	14,880	15,300	14,950	(4.53)	121,624	42M	633B
1399/06/26	16,550	15,070	16,600	15,660	(1.26)	120,094	68M	1T
1399/06/25	15,580	15,150	15,960	15,860	4.34	47,527	20M	318B
1399/06/24	14,570	14,570	15,990	15,200	(0.85)	118,977	79M	1T
1399/06/23	15,900	15,180	15,900	15,330	(4.01)	13,841	12M	190B
1399/06/22	16,020	15,300	16,020	15,970	4.65	101,484	97M	2T
1399/06/19	14,670	14,670	16,200	15,260	(1.17)	336,598	230M	4T
1399/06/18	15,300	15,300	15,300	15,440	(4.1)	2,558	3M	39B
1399/06/17	16,100	16,100	17,780	16,100	(4.96)	13,810	19M	307B
1399/06/15	16,940	16,940	16,940	16,940	4.96	10,909	4M	71B
1399/06/12	16,140	16,140	16,140	16,140	4.94	27,443	7M	106B
1399/06/11	15,380	15,380	15,380	15,380	4.98	26,132	5M	82B
1399/06/10	14,650	14,650	14,650	14,650	4.94	22,249	4M	65B
1399/06/05	14,390	14,390	14,390	13,960	1.82	11,076	2M	23B
1399/06/04	14,010	14,010	14,010	13,710	2.70	15,251	2M	32B
1399/06/03	13,510	13,510	13,510	13,350	3.73	19,947	3M	42B
1399/06/02	12,870	12,870	12,870	12,870	4.98	19,460	12M	161B
1399/06/01	12,510	12,510	12,510	12,260	2.85	13,618	2M	31B
1399/05/29	12,320	12,320	12,320	11,920	1.53	9,896	1M	18B
1399/05/28	12,090	12,090	12,090	11,740	1.91	11,082	2M	21B
1399/05/27	11,870	11,870	11,870	11,520	1.86	11,363	2M	19B
1399/05/26	11,810	11,810	11,810	11,310	0.53	3,201	467K	6B
1399/05/25	11,730	11,730	11,730	11,250	0.63	3,687	537K	6B
1399/05/22	11,460	11,460	11,460	11,180	2.38	3,136	2M	26B
1399/05/19	10,920	10,920	10,920	10,920	5.00	2,506	14M	152B
1399/05/15	10,400	10,400	10,400	10,400	940.00	5,410,754	840M	9T