Name: مدیریت سرمایه گذاری کوثربهمن
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مدیریت سرمایه گذاری کوثربهمن
وکبهمن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,820	3,800	3,950	3,840	(1.79)	633	9M	34B
1405/06/28	3,770	3,770	3,980	3,910	0.77	877	11M	41B
1405/06/25	3,900	3,690	3,900	3,880	2.37	967	19M	73B
1405/06/24	3,650	3,650	3,820	3,790	2.16	927	7M	27B
1405/06/23	3,790	3,660	3,800	3,710	(1.59)	835	14M	52B
1405/06/22	3,790	3,620	3,790	3,770	2.45	1,059	12M	46B
1405/06/21	3,690	3,520	3,690	3,680	2.51	1,018	14M	51B
1405/06/18	3,670	3,490	3,670	3,590	0.56	1,102	15M	53B
1405/06/17	3,570	3,570	3,570	3,570	2.88	877	16M	57B
1405/06/16	3,340	3,340	3,470	3,470	2.97	961	12M	42B
1405/06/15	3,330	3,290	3,440	3,370	(0.59)	1,001	8M	28B
1405/06/14	3,370	3,320	3,470	3,390	0.59	824	7M	24B
1405/06/11	3,340	3,340	3,500	3,370	(2.03)	718	7M	23B
1405/06/10	3,480	3,280	3,480	3,440	1.78	1,053	22M	75B
1405/06/09	3,450	3,340	3,450	3,380	(1.74)	2,194	10M	35B
1405/06/08	3,340	3,330	3,480	3,440	1.78	2,192	20M	69B
1405/06/07	3,340	3,330	3,480	3,440	1.78	2,192	20M	69B
1405/06/04	3,360	3,310	3,390	3,380	2.42	1,452	27M	91B
1405/06/03	3,210	3,210	3,320	3,300	2.17	1,128	14M	45B
1405/06/02	3,250	3,210	3,330	3,230	(2.12)	1,011	21M	68B
1405/06/01	3,260	3,200	3,380	3,300	0.30	1,000	21M	69B
1405/05/31	3,380	3,240	3,410	3,290	(1.2)	1,391	32M	107B
1405/05/28	3,330	3,330	3,400	3,330	(2.92)	1,018	52M	173B
1405/05/27	3,460	3,280	3,460	3,430	2.08	1,372	62M	213B
1405/05/26	3,360	3,360	3,360	3,360	2.75	599	7M	25B
1405/05/25	3,270	3,270	3,270	3,270	2.83	512	14M	46B
1405/05/24	3,180	3,180	3,180	3,180	2.68	512	13M	42B
1405/05/21	3,097	3,097	3,097	3,097	2.99	846	99M	308B
1405/05/20	3,097	3,097	3,097	3,097	2.99	846	99M	308B
1405/05/19	3,016	2,987	3,070	3,007	(2.34)	874	18M	53B
1405/05/18	3,141	2,959	3,141	3,079	0.95	586	11M	33B
1405/05/17	3,050	3,050	3,050	3,050	2.97	542	8M	25B
1405/05/14	2,960	2,855	2,964	2,962	2.92	566	16M	46B
1405/05/13	2,773	2,773	2,901	2,878	2.09	423	4M	13B
1405/05/12	2,773	2,773	2,901	2,878	2.09	423	4M	13B
1405/05/11	2,673	2,673	2,825	2,819	2.77	578	7M	19B
1405/05/10	2,805	2,703	2,805	2,743	0.0	303	10M	26B
1405/05/07	2,800	2,716	2,800	2,743	(1.83)	355	5M	13B
1405/05/06	2,807	2,773	2,820	2,794	(0.43)	394	2M	4B
1405/05/05	2,816	2,654	2,816	2,806	2.63	363	9M	24B
1405/05/04	2,734	2,724	2,734	2,734	2.98	362	4M	11B
1405/05/03	2,614	2,614	2,700	2,655	(1.34)	362	4M	9B
1405/04/31	2,693	2,652	2,749	2,691	(1.57)	275	2M	6B
1405/04/30	2,669	2,669	2,740	2,734	2.74	451	5M	14B
1405/04/29	2,542	2,542	2,670	2,661	2.62	391	4M	9B
1405/04/28	2,598	2,526	2,610	2,593	(0.38)	297	7M	17B
1405/04/27	2,603	2,603	2,608	2,603	(2.98)	268	29M	76B
1405/04/24	2,664	2,652	2,730	2,683	(0.33)	630	31M	82B
1405/04/23	2,598	2,598	2,758	2,692	0.52	664	22M	58B
1405/04/22	2,676	2,676	2,752	2,678	(2.9)	626	50M	135B
1405/04/21	2,758	2,758	2,758	2,758	(2.99)	38	2M	6B
1405/04/20	2,843	2,843	2,843	2,843	(2.97)	621	13M	37B
1405/04/17	2,951	2,781	2,951	2,930	2.23	762	35M	101B
1405/04/16	2,850	2,850	2,866	2,866	2.98	627	47M	134B
1405/04/15	2,810	2,762	2,821	2,783	0.32	781	13M	35B
1405/04/14	2,810	2,762	2,821	2,783	0.32	781	13M	35B
1405/04/13	2,810	2,762	2,821	2,783	0.32	781	13M	35B
1405/04/10	2,810	2,762	2,821	2,783	0.32	781	13M	35B
1405/04/09	2,846	2,682	2,846	2,774	0.36	527	24M	65B
1405/04/03	2,712	2,712	2,838	2,824	2.47	938	33M	94B
1405/04/01	2,755	2,755	2,790	2,756	(2.96)	535	16M	44B
1405/03/31	2,850	2,777	2,919	2,840	(0.77)	464	8M	24B
1405/03/30	2,887	2,723	2,887	2,862	2.10	1,108	28M	80B
1405/03/27	2,800	2,696	2,862	2,803	0.86	902	16M	44B
1405/03/26	2,792	2,711	2,792	2,779	2.51	798	13M	36B
1405/03/25	2,711	2,711	2,711	2,711	2.96	534	5M	12B
1405/03/24	2,633	2,633	2,633	2,633	2.97	494	4M	11B
1405/03/23	2,555	2,555	2,559	2,557	2.90	459	5M	14B
1405/03/20	2,494	2,401	2,494	2,485	2.60	884	12M	30B
1405/03/19	2,353	2,353	2,422	2,422	2.98	481	3M	7B
1405/03/18	2,352	2,352	2,364	2,352	(2.97)	195	7M	16B
1405/03/17	2,303	2,303	2,428	2,424	2.80	482	5M	13B
1405/03/16	2,303	2,303	2,420	2,358	(0.59)	409	1M	3B
1405/03/13	2,328	2,326	2,405	2,372	(1.04)	562	4M	9B
1405/03/12	2,390	2,363	2,448	2,397	(1.6)	711	11M	27B
1405/03/11	2,481	2,408	2,481	2,439	1.25	343	5M	12B
1405/03/10	2,409	2,409	2,409	2,409	2.99	289	3M	7B
1405/03/09	2,339	2,329	2,339	2,339	2.99	377	4M	9B
1405/03/06	2,292	2,212	2,292	2,271	2.02	475	10M	22B
1405/03/05	2,292	2,212	2,292	2,271	2.02	475	10M	22B
1405/03/04	2,227	2,151	2,227	2,226	2.91	647	32M	71B
1405/03/03	2,163	2,163	2,163	2,163	3.00	269	2M	3B
1405/03/02	2,088	2,087	2,100	2,100	2.99	509	8M	16B
1405/02/30	1,990	1,990	2,080	2,039	0.49	514	5M	11B
1405/02/29	2,026	2,026	2,095	2,029	(2.83)	602	12M	24B
1404/12/09	2,084	2,082	2,093	2,086	(0.1)	113	3M	5B
1404/12/06	2,094	2,082	2,094	2,088	0.19	206	1M	2B
1404/12/05	2,102	2,070	2,102	2,084	0.0	717	3M	7B
1404/12/04	2,077	2,073	2,114	2,084	0.39	333	464K	967M
1404/12/03	2,091	2,067	2,092	2,076	(0.86)	638	2M	4B
1404/12/02	2,108	2,082	2,146	2,094	(2.42)	729	6M	12B
1404/11/29	2,196	2,124	2,196	2,146	(1.96)	2,097	16M	34B
1404/11/28	2,180	2,166	2,230	2,189	0.83	277	2M	4B
1404/11/27	2,202	2,156	2,202	2,171	(1.0)	603	4M	9B
1404/11/26	2,243	2,169	2,243	2,193	(1.92)	757	4M	10B
1404/11/25	2,273	2,207	2,290	2,236	(0.8)	902	4M	10B
1404/11/21	2,254	2,240	2,280	2,254	0.49	699	4M	8B
1404/11/20	2,249	2,238	2,255	2,243	(2.77)	406	2M	4B
1404/11/19	2,367	2,251	2,367	2,307	(0.47)	908	6M	13B
1404/11/18	2,261	2,261	2,319	2,318	2.93	676	6M	15B
1404/11/14	2,307	2,230	2,307	2,252	0.49	631	3M	7B
1404/11/13	2,120	2,120	2,245	2,241	2.80	560	4M	10B
1404/11/12	2,082	2,082	2,201	2,180	2.01	673	4M	10B
1404/11/11	2,203	2,127	2,203	2,137	(2.51)	631	14M	29B
1404/11/08	2,102	2,102	2,232	2,192	1.15	902	13M	29B
1404/11/07	2,166	2,166	2,180	2,167	(2.91)	548	4M	8B
1404/11/06	2,233	2,232	2,235	2,232	(3.0)	377	16M	35B
1404/11/05	2,301	2,301	2,350	2,301	(2.99)	458	36M	83B
1404/11/04	2,452	2,368	2,452	2,372	(2.83)	881	22M	52B
1404/11/01	2,453	2,431	2,462	2,441	0.0	676	5M	12B
1404/10/30	2,421	2,421	2,469	2,441	1.03	805	21M	50B
1404/10/29	2,401	2,400	2,447	2,416	0.62	1,037	19M	47B
1404/10/28	2,359	2,359	2,430	2,401	1.74	1,210	34M	81B
1404/10/24	2,427	2,356	2,427	2,360	(2.8)	1,351	70M	165B
1404/10/23	2,481	2,404	2,547	2,428	(2.02)	1,244	16M	38B
1404/10/22	2,424	2,424	2,486	2,478	2.65	1,135	48M	120B
1404/10/21	2,402	2,368	2,508	2,414	(0.86)	1,624	38M	92B
1404/10/20	2,340	2,340	2,484	2,435	0.95	1,012	23M	56B
1404/10/17	2,413	2,344	2,413	2,412	2.94	1,232	52M	126B
1404/10/16	2,343	2,343	2,343	2,343	2.99	761	11M	27B
1404/10/15	2,250	2,250	2,275	2,275	2.99	861	24M	54B
1404/10/14	2,256	2,201	2,259	2,209	(2.64)	824	10M	22B
1404/10/10	2,218	2,218	2,353	2,269	(0.74)	1,726	16M	37B
1404/10/09	2,348	2,272	2,348	2,286	(2.39)	574	4M	9B
1404/10/08	2,360	2,342	2,367	2,342	(2.98)	669	30M	71B
1404/10/07	2,477	2,350	2,477	2,414	(0.04)	1,430	21M	50B
1404/10/06	2,478	2,367	2,478	2,415	0.33	1,231	13M	31B
1404/10/03	2,347	2,347	2,409	2,407	2.91	1,531	29M	70B
1404/10/02	2,356	2,280	2,377	2,339	(0.47)	1,084	17M	39B
1404/10/01	2,355	2,287	2,355	2,350	2.75	2,373	62M	145B
1404/09/30	2,287	2,287	2,287	2,287	2.97	1,131	8M	18B
1404/09/29	2,164	2,164	2,222	2,221	2.92	1,218	34M	75B
1404/09/26	2,165	2,122	2,182	2,158	0.28	1,200	18M	38B
1404/09/25	2,184	2,058	2,184	2,152	1.46	1,889	80M	172B
1404/09/24	2,121	2,121	2,121	2,121	2.96	806	40M	85B
1404/09/23	2,060	2,060	2,060	2,060	3.00	1,156	27M	57B
1404/09/22	1,961	1,961	2,000	2,000	2.99	1,208	20M	39B
1404/09/19	1,954	1,924	1,960	1,942	0.15	1,060	5M	10B
1404/09/18	1,937	1,932	1,972	1,939	0.36	667	3M	6B
1404/09/17	1,955	1,900	1,955	1,932	(0.21)	1,118	2M	5B
1404/09/16	1,947	1,909	1,959	1,936	(0.05)	806	2M	3B
1404/09/15	1,952	1,936	1,955	1,937	0.57	602	5M	9B
1404/09/12	1,903	1,903	1,955	1,926	0.10	771	2M	4B
1404/09/11	1,943	1,907	1,950	1,924	0.0	1,231	5M	11B
1404/09/10	1,946	1,906	1,946	1,924	(0.16)	1,263	12M	22B
1404/09/09	1,927	1,914	1,946	1,927	0.0	847	3M	6B
1404/09/08	1,941	1,925	1,963	1,927	0.16	733	1M	3B
1404/09/05	1,929	1,901	1,948	1,924	(0.31)	877	5M	10B
1404/09/04	1,967	1,919	1,967	1,930	0.10	660	2M	5B
1404/09/02	1,900	1,900	1,950	1,928	0.36	705	4M	7B
1404/09/01	1,883	1,878	1,921	1,921	(0.26)	469	1M	2B
1404/08/28	1,959	1,909	1,959	1,926	0.0	1,175	2M	4B
1404/08/27	1,947	1,900	1,947	1,926	(0.16)	1,869	3M	5B
1404/08/26	1,881	1,881	1,900	1,929	0.0	111	76K	144M
1404/08/25	1,920	1,916	1,964	1,929	0.0	481	485K	935M
1404/08/24	1,931	1,919	1,945	1,929	0.16	597	2M	3B
1404/08/21	1,879	1,879	1,951	1,926	0.05	755	904K	2B
1404/08/20	1,930	1,905	1,930	1,925	(0.05)	592	1M	3B
1404/08/19	1,903	1,882	1,903	1,926	(0.57)	396	2M	4B
1404/08/18	1,966	1,902	1,966	1,937	(0.62)	941	4M	8B
1404/08/17	1,952	1,947	1,977	1,949	0.26	781	3M	6B
1404/08/14	1,949	1,938	1,970	1,944	0.31	946	3M	7B
1404/08/13	1,937	1,929	1,959	1,938	0.05	754	4M	7B
1404/08/12	1,942	1,909	1,965	1,937	0.21	773	4M	8B
1404/08/11	1,943	1,926	1,959	1,933	0.16	872	2M	5B
1404/08/10	1,921	1,901	1,961	1,930	0.36	781	6M	12B
1404/08/07	1,927	1,897	1,931	1,923	(0.21)	1,345	4M	8B
1404/08/06	1,890	1,872	1,946	1,927	1.96	812	7M	14B
1404/08/05	1,909	1,860	1,927	1,890	(0.94)	1,031	6M	11B
1404/08/04	1,903	1,903	1,935	1,908	0.26	446	3M	5B
1404/08/03	1,900	1,899	1,939	1,903	0.16	382	1M	3B
1404/07/30	1,898	1,854	1,910	1,900	2.43	550	9M	17B
1404/07/29	1,836	1,825	1,871	1,855	2.09	481	8M	14B
1404/07/28	1,832	1,829	1,860	1,817	0.22	362	1M	2B
1404/07/27	1,811	1,790	1,840	1,813	1.45	543	8M	15B
1404/07/26	1,808	1,784	1,810	1,787	1.65	429	5M	9B
1404/07/23	1,730	1,719	1,773	1,758	2.09	658	10M	18B
1404/07/22	1,722	1,710	1,722	1,722	2.99	458	17M	29B
1404/07/21	1,709	1,709	1,709	1,672	0.72	347	2M	4B
1404/07/20	1,695	1,686	1,695	1,660	0.85	416	3M	5B
1404/07/19	1,644	1,644	1,685	1,646	0.61	454	2M	3B
1404/07/16	1,622	1,618	1,662	1,636	1.36	537	5M	9B
1404/07/15	1,596	1,595	1,636	1,614	1.57	542	5M	9B
1404/07/14	1,570	1,539	1,594	1,589	2.65	448	9M	15B
1404/07/13	1,576	1,550	1,592	1,548	0.13	341	761K	1B
1404/07/12	1,529	1,529	1,576	1,546	0.98	406	3M	5B
1404/07/09	1,542	1,500	1,542	1,531	2.20	508	9M	13B
1404/07/08	1,511	1,511	1,511	1,498	2.11	417	7M	11B
1404/07/07	1,497	1,497	1,497	1,467	0.89	308	3M	5B
1404/07/06	1,460	1,460	1,491	1,454	0.41	329	2M	2B
1404/07/05	1,438	1,433	1,482	1,448	0.63	515	2M	3B
1404/07/02	1,417	1,398	1,462	1,439	(0.14)	413	17M	24B
1404/07/01	1,451	1,419	1,451	1,441	(0.21)	325	2M	3B
1404/06/31	1,444	1,425	1,450	1,444	(0.14)	830	2M	3B
1404/06/30	1,430	1,420	1,458	1,446	(1.16)	338	4M	6B
1404/06/29	1,427	1,427	1,460	1,463	(0.2)	257	1M	2B
1404/06/26	1,467	1,445	1,469	1,466	(0.07)	242	1M	2B
1404/06/25	1,467	1,455	1,470	1,467	0.0	236	801K	1B
1404/06/24	1,470	1,461	1,497	1,467	0.0	236	1M	2B
1404/06/23	1,461	1,461	1,491	1,467	0.41	265	3M	4B
1404/06/22	1,460	1,459	1,490	1,461	0.07	175	767K	1B
1404/06/18	1,467	1,467	1,493	1,460	0.69	267	3M	4B
1404/06/17	1,448	1,448	1,483	1,450	0.69	351	3M	4B
1404/06/16	1,438	1,434	1,460	1,440	0.07	301	3M	4B
1404/06/15	1,445	1,422	1,453	1,439	(0.14)	370	4M	5B
1404/06/12	1,439	1,439	1,477	1,441	0.14	217	2M	3B
1404/06/11	1,410	1,410	1,465	1,439	0.14	291	796K	1B
1404/06/09	1,401	1,401	1,442	1,437	(0.14)	366	3M	4B
1404/06/08	1,421	1,404	1,424	1,439	(0.55)	276	2M	3B
1404/06/05	1,417	1,417	1,451	1,447	0.0	253	2M	3B
1404/06/04	1,446	1,438	1,460	1,447	0.0	346	2M	3B
1404/06/03	1,445	1,428	1,458	1,447	(0.28)	361	4M	6B
1404/06/01	1,462	1,451	1,469	1,451	0.21	408	3M	4B
1404/05/29	1,461	1,438	1,466	1,448	0.07	427	3M	4B
1404/05/28	1,480	1,422	1,480	1,447	0.07	402	4M	6B
1404/05/27	1,480	1,426	1,490	1,446	(0.07)	365	2M	3B
1404/05/26	1,452	1,446	1,480	1,447	0.14	349	3M	4B
1404/05/25	1,422	1,406	1,470	1,445	(0.28)	511	3M	4B
1404/05/22	1,423	1,422	1,423	1,449	(1.09)	124	4M	5B
1404/05/21	1,437	1,436	1,450	1,465	(1.01)	275	3M	5B
1404/05/20	1,457	1,456	1,490	1,480	(1.4)	270	5M	7B
1404/05/19	1,485	1,477	1,520	1,501	(1.38)	332	5M	7B
1404/05/18	1,483	1,483	1,526	1,522	(0.07)	270	969K	1B
1404/05/15	1,508	1,486	1,517	1,523	(0.52)	286	2M	3B
1404/05/14	1,550	1,515	1,555	1,531	(1.16)	448	7M	11B
1404/05/13	1,517	1,517	1,552	1,549	(0.19)	310	2M	4B
1404/05/12	1,531	1,531	1,554	1,552	(0.19)	402	3M	5B
1404/05/11	1,531	1,531	1,579	1,555	(1.46)	572	9M	14B
1404/05/08	1,542	1,542	1,558	1,578	(0.69)	249	2M	3B
1404/05/07	1,563	1,559	1,563	1,589	(1.12)	133	4M	6B
1404/05/06	1,602	1,579	1,605	1,607	(1.23)	239	4M	6B
1404/05/05	1,636	1,614	1,636	1,627	(0.06)	291	2M	3B
1404/05/04	1,605	1,605	1,651	1,628	0.18	435	2M	3B
1404/05/01	1,633	1,603	1,645	1,625	(0.49)	586	6M	9B
1404/04/31	1,649	1,621	1,649	1,633	0.0	381	3M	4B
1404/04/30	1,641	1,618	1,659	1,633	0.43	386	4M	7B
1404/04/29	1,631	1,606	1,640	1,626	(0.06)	565	4M	6B
1404/04/28	1,633	1,623	1,656	1,627	0.12	370	3M	5B
1404/04/25	1,636	1,610	1,650	1,625	0.31	737	6M	9B
1404/04/24	1,626	1,600	1,639	1,620	0.62	1,132	8M	13B
1404/04/23	1,619	1,591	1,630	1,610	0.44	643	8M	12B
1404/04/22	1,600	1,576	1,626	1,603	(0.31)	928	4M	6B
1404/04/21	1,611	1,589	1,631	1,608	(0.19)	1,369	6M	9B
1404/04/18	1,583	1,583	1,583	1,611	(1.23)	76	4M	6B
1404/04/17	1,621	1,599	1,621	1,631	(1.03)	143	3M	5B
1404/04/16	1,651	1,621	1,708	1,648	(1.38)	2,390	18M	30B
1404/04/11	1,652	1,649	1,728	1,671	(1.65)	2,703	28M	47B
1404/04/10	1,699	1,687	1,769	1,699	(2.3)	4,004	30M	51B
1404/04/09	1,735	1,735	1,780	1,739	(2.74)	904	25M	44B
1404/04/08	1,788	1,788	1,788	1,788	(2.98)	295	10M	17B
1404/03/20	1,890	1,867	1,933	1,886	(0.16)	949	6M	11B
1404/03/19	1,900	1,860	1,901	1,889	(0.63)	529	4M	8B
1404/03/18	1,905	1,883	1,907	1,901	(0.37)	929	3M	6B
1404/03/17	1,927	1,875	1,927	1,908	(1.04)	1,544	5M	9B
1404/03/13	1,938	1,908	1,955	1,928	(0.52)	736	4M	7B
1404/03/12	1,921	1,920	1,984	1,938	(0.67)	695	6M	12B
1404/03/11	1,956	1,918	1,956	1,951	(0.36)	588	3M	5B
1404/03/10	1,980	1,930	1,987	1,958	0.10	678	4M	8B
1404/03/07	1,951	1,940	1,988	1,956	0.26	540	4M	8B
1404/03/06	1,951	1,936	1,979	1,951	(0.05)	490	3M	5B
1404/03/05	1,950	1,930	1,959	1,952	0.0	468	2M	3B
1404/03/04	1,959	1,920	1,976	1,952	(0.31)	762	4M	7B
1404/03/03	1,956	1,937	1,986	1,958	0.05	583	7M	14B
1404/02/31	1,953	1,933	1,962	1,957	(0.1)	727	6M	11B
1404/02/30	1,954	1,940	1,988	1,959	0.15	689	11M	22B
1404/02/29	1,957	1,932	1,997	1,956	0.82	543	7M	14B
1404/02/28	1,924	1,924	1,966	1,940	0.78	528	5M	10B
1404/02/27	1,987	1,907	1,987	1,925	(1.84)	1,592	17M	33B
1404/02/24	1,962	1,933	1,991	1,961	0.0	721	5M	10B
1404/02/23	1,971	1,949	1,990	1,961	0.20	744	8M	17B
1404/02/22	1,952	1,952	1,995	1,957	1.03	720	3M	6B
1404/02/21	1,934	1,926	1,960	1,937	0.05	500	6M	11B
1404/02/20	1,961	1,920	1,963	1,936	(1.73)	831	8M	15B
1404/02/17	1,943	1,927	1,979	1,970	2.50	913	11M	23B
1404/02/16	1,921	1,914	1,950	1,922	(0.57)	1,069	20M	38B
1404/02/15	1,943	1,909	1,998	1,933	(0.51)	956	11M	22B
1404/02/14	1,944	1,928	1,961	1,943	(0.15)	685	5M	10B
1404/02/13	1,938	1,909	2,022	1,946	(1.02)	1,587	10M	19B
1404/02/10	1,930	1,930	1,986	1,966	1.92	985	10M	20B
1404/02/09	1,904	1,903	1,944	1,929	0.99	726	12M	23B
1404/02/08	1,908	1,898	1,948	1,910	0.16	629	5M	10B
1404/02/07	1,932	1,891	1,942	1,907	(2.15)	1,324	14M	27B
1404/02/06	1,927	1,927	1,974	1,949	1.09	749	10M	20B
1404/02/03	1,906	1,882	1,965	1,928	1.00	1,008	8M	16B
1404/02/02	1,863	1,863	1,925	1,909	(0.47)	887	5M	9B
1404/02/01	1,930	1,872	1,930	1,918	2.35	816	12M	24B
1404/01/31	1,885	1,846	1,885	1,874	2.35	654	7M	13B
1404/01/30	1,800	1,782	1,834	1,831	2.81	991	11M	19B
1404/01/27	1,771	1,770	1,825	1,781	(1.0)	967	10M	18B
1404/01/26	1,822	1,771	1,852	1,799	(1.42)	1,600	6M	10B
1404/01/25	1,869	1,801	1,884	1,825	(0.27)	1,025	8M	15B
1404/01/24	1,830	1,813	1,830	1,830	2.98	685	9M	16B
1404/01/23	1,773	1,773	1,809	1,777	0.06	526	885K	2B
1404/01/20	1,847	1,745	1,847	1,776	(1.22)	1,008	10M	17B
1404/01/19	1,797	1,767	1,798	1,798	2.98	781	9M	16B
1404/01/18	1,752	1,717	1,752	1,746	(0.57)	1,231	3M	6B
1404/01/17	1,768	1,724	1,790	1,756	(0.85)	1,338	4M	8B
1404/01/16	1,752	1,752	1,799	1,771	(0.11)	1,098	4M	7B
1404/01/10	1,767	1,764	1,800	1,773	0.34	1,060	4M	8B
1404/01/09	1,763	1,757	1,798	1,767	0.23	810	2M	4B
1404/01/06	1,761	1,750	1,797	1,763	0.11	1,180	3M	4B
1404/01/05	1,757	1,757	1,804	1,761	0.28	403	1M	2B
1403/12/28	1,798	1,744	1,798	1,756	(2.28)	1,483	7M	13B
1403/12/27	1,815	1,768	1,815	1,797	(0.33)	1,236	3M	5B
1403/12/26	1,825	1,799	1,840	1,803	0.17	839	3M	5B
1403/12/25	1,794	1,794	1,831	1,800	1.24	712	4M	7B
1403/12/22	1,789	1,741	1,812	1,778	0.11	1,457	3M	5B
1403/12/21	1,735	1,735	1,819	1,776	(0.45)	1,334	3M	5B
1403/12/20	1,743	1,743	1,795	1,784	(0.17)	1,268	2M	4B
1403/12/19	1,761	1,761	1,822	1,787	(1.54)	3,651	6M	11B
1403/12/18	1,825	1,795	1,851	1,815	(1.89)	1,479	6M	11B
1403/12/15	1,831	1,828	1,877	1,850	(0.16)	775	2M	4B
1403/12/14	1,898	1,836	1,898	1,853	0.38	836	3M	6B
1403/12/13	1,845	1,845	1,890	1,846	(2.94)	633	10M	19B
1403/12/12	1,902	1,876	1,918	1,902	(0.16)	1,083	8M	15B
1403/12/11	1,905	1,880	1,939	1,905	(0.16)	1,328	3M	7B
1403/12/08	1,910	1,889	1,922	1,908	(0.16)	1,427	2M	5B
1403/12/07	1,930	1,888	1,936	1,911	0.58	1,466	9M	18B
1403/12/06	1,885	1,885	1,941	1,900	0.80	1,075	4M	7B
1403/12/05	1,851	1,851	1,920	1,885	0.0	1,193	4M	8B
1403/12/04	1,882	1,850	1,910	1,885	(0.74)	2,266	5M	9B
1403/12/01	1,890	1,879	1,959	1,899	(1.2)	2,143	8M	15B
1403/11/30	1,909	1,909	1,968	1,922	0.42	906	3M	6B
1403/11/29	1,900	1,899	1,933	1,914	0.0	1,515	3M	6B
1403/11/28	1,910	1,910	1,969	1,914	(2.79)	1,350	8M	15B
1403/11/27	1,926	1,926	1,926	1,969	(0.81)	632	2M	4B
1403/11/23	2,033	1,976	2,040	1,985	(2.55)	2,220	10M	19B
1403/11/21	2,037	2,012	2,068	2,037	0.39	2,020	10M	20B
1403/11/17	2,076	2,009	2,076	2,029	(1.46)	2,876	10M	21B
1403/11/16	2,050	2,050	2,090	2,059	0.44	938	5M	11B
1403/11/15	2,067	2,038	2,067	2,050	0.05	1,441	3M	7B
1403/11/14	2,005	1,992	2,081	2,049	0.29	2,032	7M	15B
1403/11/13	2,098	2,039	2,140	2,043	(2.81)	2,008	11M	22B
1403/11/10	2,116	2,069	2,153	2,102	(1.04)	2,415	6M	13B
1403/11/08	2,157	2,097	2,157	2,124	(1.71)	2,448	7M	15B
1403/11/07	2,139	2,105	2,193	2,161	1.41	1,629	8M	17B
1403/11/06	2,100	2,100	2,163	2,131	0.66	1,562	6M	12B
1403/11/03	2,056	2,056	2,150	2,117	0.47	1,623	5M	11B
1403/11/02	2,063	2,063	2,139	2,107	(0.09)	1,442	3M	6B
1403/11/01	2,141	2,093	2,200	2,109	(2.23)	2,834	11M	22B
1403/10/30	2,197	2,135	2,212	2,157	(2.0)	3,519	11M	24B
1403/10/29	2,203	2,200	2,265	2,201	(2.95)	2,456	45M	99B
1403/10/26	2,334	2,236	2,334	2,268	0.04	1,684	6M	13B
1403/10/24	2,219	2,181	2,285	2,267	2.16	5,768	44M	99B
1403/10/23	2,221	2,219	2,224	2,219	(2.97)	1,759	18M	39B
1403/10/22	2,370	2,264	2,370	2,287	(1.97)	2,297	12M	28B
1403/10/19	2,310	2,308	2,360	2,333	0.73	1,694	9M	21B
1403/10/18	2,318	2,274	2,318	2,316	2.89	1,610	18M	41B
1403/10/17	2,238	2,208	2,266	2,251	2.32	1,763	23M	51B
1403/10/16	2,200	2,185	2,243	2,200	0.73	1,203	4M	10B
1403/10/15	2,121	2,121	2,185	2,184	2.92	1,709	14M	31B
1403/10/12	2,093	2,081	2,134	2,122	(0.7)	3,684	5M	10B
1403/10/11	2,194	2,103	2,194	2,137	(0.09)	1,300	2M	5B
1403/10/10	2,115	2,100	2,180	2,139	(0.23)	1,166	3M	7B
1403/10/09	2,135	2,127	2,180	2,144	(0.6)	959	9M	20B
1403/10/08	2,138	2,114	2,209	2,157	(1.01)	1,328	8M	16B
1403/10/05	2,200	2,148	2,226	2,179	(0.86)	1,261	5M	11B
1403/10/04	2,159	2,159	2,245	2,198	0.14	1,078	7M	15B
1403/10/03	2,138	2,138	2,230	2,195	(0.36)	1,211	4M	8B
1403/10/02	2,246	2,157	2,246	2,203	1.01	1,798	7M	14B
1403/10/01	2,126	2,126	2,185	2,181	2.78	1,081	14M	30B
1403/09/28	2,099	2,083	2,170	2,122	(0.38)	2,499	5M	11B
1403/09/27	2,218	2,118	2,218	2,130	(2.43)	1,501	11M	23B
1403/09/26	2,279	2,154	2,279	2,183	(1.67)	1,396	17M	38B
1403/09/25	2,268	2,190	2,268	2,220	0.82	1,357	21M	46B
1403/09/24	2,202	2,201	2,202	2,202	2.99	1,202	10M	22B
1403/09/21	2,187	2,095	2,187	2,138	(0.51)	1,141	11M	23B
1403/09/20	2,250	2,140	2,267	2,149	(2.58)	1,109	18M	39B
1403/09/19	2,151	2,151	2,213	2,206	2.65	1,194	13M	30B
1403/09/18	2,140	2,140	2,200	2,149	(2.58)	973	13M	27B
1403/09/17	2,316	2,182	2,316	2,206	(1.91)	1,372	32M	71B
1403/09/14	2,250	2,180	2,250	2,249	2.93	995	12M	26B
1403/09/13	2,185	2,185	2,185	2,185	2.97	1,035	18M	40B
1403/09/12	2,122	2,082	2,122	2,122	2.96	971	9M	20B
1403/09/11	2,065	2,023	2,065	2,061	2.79	879	26M	54B
1403/09/10	2,012	1,955	2,012	2,005	2.61	2,043	70M	140B
1403/09/07	1,954	1,954	1,954	1,954	2.95	692	10M	19B
1403/09/06	1,898	1,898	1,898	1,898	2.98	871	9M	17B
1403/09/05	1,844	1,844	1,844	1,843	2.90	340	8M	15B
1403/08/22	3,486	3,486	3,629	3,582	(0.2)	632	8M	29B
1403/08/21	3,555	3,456	3,630	3,589	1.82	618	9M	32B
1403/08/20	3,375	3,375	3,526	3,525	2.95	594	7M	24B
1403/08/19	3,350	3,350	3,450	3,424	2.21	703	3M	12B
1403/08/16	3,288	3,266	3,398	3,350	(0.5)	357	1M	4B
1403/08/15	3,290	3,290	3,443	3,367	0.72	458	2M	6B
1403/08/14	3,308	3,308	3,374	3,343	(1.96)	415	3M	10B
1403/08/13	3,330	3,326	3,330	3,410	(0.53)	29	783K	3B
1403/08/12	3,294	3,294	3,466	3,428	1.15	609	9M	30B
1403/08/09	3,330	3,330	3,430	3,389	0.18	543	2M	8B
1403/08/08	3,390	3,296	3,418	3,383	(0.41)	398	4M	13B
1403/08/07	3,418	3,322	3,418	3,397	2.35	548	7M	24B
1403/08/06	3,336	3,207	3,336	3,319	2.47	493	4M	13B
1403/08/05	3,186	3,186	3,239	3,239	2.99	458	5M	16B
1403/08/02	3,101	3,091	3,130	3,145	(1.29)	111	2M	6B
1403/08/01	3,104	3,101	3,200	3,186	(0.28)	295	682K	2B
1403/07/30	3,109	3,109	3,202	3,195	(0.31)	413	983K	3B
1403/07/29	3,153	3,153	3,160	3,205	(1.38)	319	2M	7B
1403/07/28	3,215	3,212	3,231	3,250	(1.84)	119	3M	9B
1403/07/25	3,239	3,239	3,373	3,311	(0.84)	542	5M	16B
1403/07/24	3,317	3,317	3,378	3,339	(2.34)	392	5M	17B
1403/07/23	3,498	3,296	3,498	3,419	0.65	805	17M	58B
1403/07/22	3,397	3,397	3,397	3,397	2.97	412	5M	18B
1403/07/21	3,299	3,299	3,299	3,299	3.00	403	6M	19B
1403/07/18	3,203	3,203	3,203	3,203	0.98	386	10M	33B
1403/07/17	3,122	3,122	3,172	3,172	0.99	448	8M	25B
1403/07/16	3,097	3,097	3,158	3,141	0.45	462	2M	7B
1403/07/15	3,109	3,109	3,171	3,127	(0.41)	383	3M	8B
1403/07/14	3,121	3,121	3,183	3,140	(0.38)	270	2M	6B
1403/07/11	3,125	3,124	3,180	3,152	(0.1)	1,625	1M	4B
1403/07/10	3,140	3,140	3,190	3,155	(0.5)	740	3M	8B
1403/07/09	3,130	3,130	3,190	3,171	0.38	416	4M	13B
1403/07/08	3,159	3,159	3,189	3,159	(0.97)	396	8M	26B
1403/07/07	3,190	3,190	3,220	3,190	(0.99)	308	8M	25B
1403/07/04	3,247	3,077	3,248	3,222	2.16	595	5M	17B
1403/07/03	3,155	3,120	3,155	3,154	2.94	494	5M	17B
1403/07/02	3,000	3,000	3,070	3,064	2.78	616	6M	19B
1403/07/01	2,957	2,957	3,030	2,981	0.10	338	1M	4B
1403/06/28	3,034	2,974	3,034	2,978	0.51	351	2M	7B
1403/06/27	2,922	2,922	3,028	2,963	0.34	364	2M	6B
1403/06/26	2,932	2,932	2,994	2,953	0.03	513	551K	2B
1403/06/25	2,948	2,930	3,000	2,952	0.14	458	738K	2B
1403/06/24	2,921	2,921	3,024	2,948	0.14	389	2M	5B
1403/06/21	2,920	2,920	2,988	2,944	0.86	377	3M	8B
1403/06/20	2,918	2,918	2,980	2,919	0.03	309	572K	2B
1403/06/19	2,969	2,909	2,986	2,918	0.07	442	2M	6B
1403/06/18	2,950	2,899	2,997	2,916	(2.41)	443	9M	26B
1403/06/17	2,970	2,970	3,070	2,988	0.10	503	1M	3B
1403/06/13	3,033	3,006	3,033	2,985	0.34	617	1M	3B
1403/06/11	2,975	2,973	2,975	2,975	1.99	385	5M	16B
1403/06/10	2,917	2,917	2,917	2,917	1.99	337	6M	17B
1403/06/07	2,899	2,899	2,899	2,860	0.60	236	2M	5B
1403/06/06	2,896	2,896	2,896	2,843	0.11	233	244K	708M
1403/06/05	2,886	2,886	2,886	2,840	0.35	250	963K	3B
1403/06/03	2,880	2,880	2,880	2,830	0.21	278	541K	2B
1403/05/31	2,876	2,876	2,876	2,824	0.14	205	410K	1B
1403/05/30	2,872	2,872	2,872	2,820	0.14	192	389K	1B
1403/05/29	2,856	2,802	2,856	2,816	0.57	281	2M	4B
1403/05/28	2,853	2,853	2,853	2,800	0.07	201	234K	667M
1403/05/27	2,842	2,842	2,842	2,798	0.39	247	1M	3B
1403/05/24	2,753	2,753	2,806	2,787	0.29	286	2M	5B
1403/05/23	2,754	2,752	2,799	2,779	0.0	188	600K	2B
1403/05/22	2,753	2,753	2,797	2,779	0.32	511	2M	6B
1403/05/21	2,751	2,751	2,796	2,770	0.04	299	653K	2B
1403/05/20	2,751	2,749	2,798	2,769	(0.07)	279	943K	3B
1403/05/16	2,749	2,749	2,790	2,771	(0.18)	661	1M	3B
1403/05/15	2,808	2,754	2,808	2,776	(0.18)	297	1M	4B
1403/05/14	2,738	2,737	2,791	2,781	0.62	260	732K	2B
1403/05/13	2,767	2,761	2,810	2,764	(5.89)	442	8M	22B
1403/05/10	3,026	2,933	3,030	2,937	(5.87)	501	6M	17B
1403/05/09	3,107	3,035	3,200	3,120	(0.45)	369	1M	3B
1403/05/08	3,129	3,109	3,200	3,134	(1.32)	456	818K	3B
1403/05/06	3,104	3,104	3,250	3,176	1.31	316	327K	1B
1403/05/03	3,150	3,103	3,180	3,135	(1.85)	256	768K	2B
1403/05/02	3,116	3,116	3,260	3,194	0.50	301	577K	2B
1403/05/01	3,111	3,111	3,241	3,178	1.76	289	765K	2B
1403/04/31	3,279	3,104	3,279	3,123	(1.7)	362	2M	7B
1403/04/30	3,240	3,139	3,240	3,177	(0.09)	273	455K	1B
1403/04/27	3,140	3,140	3,245	3,180	(0.78)	313	1M	3B
1403/04/24	3,233	3,184	3,340	3,205	(2.23)	369	2M	5B
1403/04/23	3,398	3,221	3,398	3,278	0.77	333	1M	3B
1403/04/20	3,154	3,154	3,280	3,253	(0.7)	254	850K	3B
1403/04/19	3,156	3,156	3,367	3,276	(1.33)	365	2M	6B
1403/04/18	3,146	3,146	3,405	3,320	(0.21)	645	3M	9B
1403/04/17	3,439	3,280	3,439	3,327	0.0	411	961K	3B
1403/04/16	3,297	3,297	3,329	3,327	5.92	525	3M	11B
1403/04/13	3,110	3,110	3,156	3,141	0.06	307	1M	3B
1403/04/12	3,127	3,123	3,295	3,139	0.38	370	842K	3B
1403/04/11	3,160	3,110	3,227	3,127	(0.06)	379	1M	3B
1403/04/10	3,240	3,102	3,240	3,129	(4.75)	334	544K	2B
1403/04/09	3,239	3,239	3,311	3,285	1.45	318	492K	2B
1403/04/06	3,144	3,144	3,240	3,238	1.92	389	1M	4B
1403/04/04	3,150	3,124	3,199	3,177	0.63	245	345K	1B
1403/04/03	3,188	3,090	3,190	3,157	0.64	254	359K	1B
1403/04/02	3,131	3,101	3,162	3,137	0.32	452	675K	2B
1403/03/30	3,016	3,016	3,130	3,127	1.89	400	842K	3B
1403/03/29	3,045	3,043	3,167	3,069	(1.16)	1,137	1M	4B
1403/03/27	3,220	3,102	3,220	3,105	(1.9)	121	520K	2B
1403/03/21	3,200	3,200	3,230	3,229	1.96	425	2M	7B
1403/03/20	3,111	3,111	3,220	3,167	0.06	360	580K	2B
1403/03/19	3,165	3,165	3,185	3,165	(1.98)	424	6M	20B
1403/03/16	3,201	3,183	3,288	3,229	0.12	372	1M	4B
1403/03/13	3,333	3,209	3,333	3,225	(1.41)	266	711K	2B
1403/03/12	3,251	3,238	3,352	3,271	(0.52)	378	1M	5B
1403/03/09	3,223	3,223	3,336	3,288	0.18	452	3M	9B
1403/03/08	3,218	3,218	3,283	3,282	1.96	392	3M	10B
1403/03/07	3,218	3,218	3,249	3,219	(1.95)	278	2M	5B
1403/03/06	3,285	3,283	3,300	3,283	(2.0)	223	2M	8B
1403/03/05	3,345	3,291	3,416	3,350	0.0	301	1M	4B
1403/03/01	3,438	3,340	3,438	3,350	(0.62)	250	846K	3B
1403/02/30	3,590	3,341	3,590	3,371	(6.1)	387	1M	5B
1403/02/29	3,513	3,513	3,689	3,590	0.67	497	852K	3B
1403/02/26	3,527	3,527	3,600	3,566	(1.25)	518	490K	2B
1403/02/25	3,520	3,520	3,749	3,611	0.56	370	936K	3B
1403/02/24	3,699	3,513	3,699	3,591	(2.18)	421	1M	5B
1403/02/23	3,722	3,646	3,758	3,671	(2.73)	415	1M	5B
1403/02/22	3,688	3,688	3,800	3,774	1.75	550	2M	6B
1403/02/19	3,660	3,660	3,750	3,709	0.13	464	1M	5B
1403/02/18	3,708	3,673	3,725	3,704	(0.54)	442	782K	3B
1403/02/17	3,697	3,697	3,788	3,724	(0.45)	448	1M	4B
1403/02/16	3,745	3,678	3,799	3,741	0.48	581	1M	5B
1403/02/12	3,779	3,710	3,779	3,723	0.16	465	2M	6B
1403/02/11	3,701	3,605	3,743	3,717	(0.77)	550	2M	8B
1403/02/10	3,710	3,710	3,790	3,746	0.27	532	642K	2B
1403/02/09	3,704	3,704	3,799	3,736	(1.61)	464	1M	5B
1403/02/08	3,800	3,703	3,849	3,797	0.03	664	2M	6B
1403/02/05	3,751	3,738	3,849	3,796	1.71	655	985K	4B
1403/02/04	3,655	3,655	3,790	3,732	(0.48)	694	2M	6B
1403/02/03	3,732	3,651	3,800	3,750	(0.64)	502	1M	4B
1403/02/02	3,732	3,732	3,820	3,774	0.29	718	2M	9B
1403/02/01	3,620	3,620	3,838	3,763	4.76	704	2M	9B
1403/01/29	3,531	3,531	3,596	3,592	0.87	591	2M	7B
1403/01/28	3,613	3,543	3,613	3,561	(0.48)	394	2M	6B
1403/01/27	3,512	3,512	3,579	3,578	0.96	492	646K	2B
1403/01/26	3,544	3,544	3,552	3,544	(0.98)	328	2M	8B
1403/01/25	3,859	3,561	3,859	3,579	(6.5)	721	5M	17B
1403/01/21	3,767	3,767	3,887	3,828	(0.83)	755	1M	6B
1403/01/20	3,810	3,800	3,887	3,860	1.18	703	2M	7B
1403/01/19	3,706	3,706	3,929	3,815	1.27	984	3M	10B
1403/01/18	3,975	3,717	3,975	3,767	(5.73)	1,003	6M	21B
1403/01/15	4,050	3,873	4,160	3,996	(3.2)	1,160	5M	18B
1403/01/14	4,230	4,065	4,230	4,128	(4.71)	765	2M	8B
1403/01/11	4,360	4,153	4,399	4,332	0.77	943	4M	15B
1403/01/08	4,160	4,160	4,397	4,299	0.02	895	3M	14B
1403/01/07	4,032	4,032	4,380	4,298	4.35	1,218	6M	24B
1403/01/06	4,189	4,030	4,200	4,119	2.62	894	3M	11B
1403/01/05	3,922	3,880	4,187	4,014	2.53	765	3M	12B
1402/12/28	3,870	3,870	3,961	3,915	(0.08)	597	2M	9B
1402/12/27	4,039	3,862	4,039	3,918	(0.76)	617	2M	7B
1402/12/26	3,909	3,909	4,040	3,948	(0.93)	705	2M	8B
1402/12/23	3,952	3,924	4,060	3,985	(2.45)	884	4M	14B
1402/12/22	3,921	3,921	4,189	4,085	2.05	1,180	5M	19B
1402/12/21	4,130	3,950	4,167	4,003	(3.22)	1,486	11M	43B
1402/12/20	4,260	4,069	4,260	4,136	1.82	625	6M	25B
1402/12/16	3,755	3,755	4,088	4,062	6.31	2,097	27M	110B
1402/12/15	3,721	3,721	3,899	3,821	1.08	845	3M	11B
1402/12/14	3,665	3,665	3,893	3,780	(0.76)	815	4M	14B
1402/12/13	3,788	3,722	3,873	3,809	3.87	891	3M	11B
1402/12/12	3,563	3,563	3,746	3,667	1.10	889	5M	18B
1402/12/09	3,577	3,570	3,690	3,627	0.14	560	3M	12B
1402/12/08	3,572	3,572	3,675	3,622	(0.28)	500	1M	4B
1402/12/07	3,585	3,580	3,710	3,632	(1.65)	606	6M	20B
1402/12/05	3,677	3,672	3,720	3,693	0.60	678	4M	15B
1402/12/02	3,669	3,620	3,682	3,671	0.30	550	1M	4B
1402/12/01	3,560	3,560	3,760	3,660	0.33	573	4M	15B
1402/11/30	3,452	3,452	3,680	3,648	0.72	541	2M	6B
1402/11/29	3,550	3,550	3,650	3,622	0.98	520	1M	4B
1402/11/28	3,511	3,506	3,630	3,587	0.20	774	7M	24B
1402/11/25	3,580	3,500	3,610	3,580	(0.08)	1,013	5M	16B
1402/11/24	3,610	3,560	3,652	3,583	(0.03)	599	1M	4B
1402/11/23	3,603	3,526	3,660	3,584	(1.59)	698	4M	13B
1402/11/21	3,601	3,573	3,707	3,642	(0.22)	758	3M	11B
1402/11/18	3,743	3,604	3,743	3,650	(0.98)	949	1M	5B
1402/11/17	3,572	3,572	3,779	3,686	1.74	705	1M	4B
1402/11/16	3,505	3,505	3,691	3,623	(0.03)	780	3M	12B
1402/11/15	3,503	3,503	3,677	3,624	0.50	693	3M	10B
1402/11/14	3,500	3,490	3,679	3,606	1.63	790	2M	6B
1402/11/11	3,473	3,473	3,579	3,548	(0.39)	561	713K	3B
1402/11/10	3,600	3,539	3,617	3,562	(2.41)	942	2M	7B
1402/11/09	3,675	3,626	3,753	3,650	(1.59)	685	3M	10B
1402/11/08	3,590	3,590	3,758	3,709	2.23	862	3M	10B
1402/11/07	3,490	3,490	3,654	3,628	3.27	859	3M	11B
1402/11/04	3,471	3,471	3,550	3,513	0.0	552	610K	2B
1402/11/03	3,670	3,422	3,693	3,513	(2.42)	482	2M	8B
1402/11/02	3,679	3,537	3,679	3,600	(0.33)	558	2M	5B
1402/11/01	3,600	3,544	3,695	3,612	(0.93)	635	2M	7B
1402/10/30	3,632	3,601	3,703	3,646	(0.49)	649	3M	10B
1402/10/27	3,661	3,623	3,690	3,664	(0.57)	807	2M	9B
1402/10/26	3,711	3,659	3,795	3,685	(1.65)	730	5M	19B
1402/10/25	3,817	3,708	3,817	3,747	0.24	773	3M	11B
1402/10/24	3,699	3,696	3,787	3,738	0.46	1,051	4M	15B
1402/10/23	3,690	3,690	3,768	3,721	0.16	882	2M	8B
1402/10/20	3,701	3,691	3,778	3,715	0.32	771	2M	6B
1402/10/19	3,693	3,692	3,721	3,703	(0.54)	658	2M	8B
1402/10/18	3,707	3,688	3,802	3,723	(0.56)	818	3M	12B
1402/10/17	3,739	3,720	3,830	3,744	(0.64)	875	3M	13B
1402/10/16	3,780	3,722	3,806	3,768	(1.41)	889	3M	13B
1402/10/13	3,785	3,780	3,855	3,822	(0.1)	592	3M	10B
1402/10/12	3,800	3,785	3,898	3,826	(0.16)	692	2M	7B
1402/10/11	3,782	3,782	3,897	3,832	(0.44)	1,161	5M	19B
1402/10/10	3,842	3,770	3,885	3,849	0.18	1,036	4M	14B
1402/10/09	3,782	3,782	3,930	3,842	(0.05)	1,059	3M	13B
1402/10/06	3,710	3,710	3,890	3,844	2.51	1,538	4M	16B
1402/10/05	3,750	3,712	3,840	3,750	(0.82)	988	8M	30B
1402/10/04	3,810	3,755	3,838	3,781	(1.92)	1,025	7M	26B
1402/10/03	3,851	3,829	3,920	3,855	(0.67)	1,008	6M	22B
1402/10/02	3,870	3,847	3,938	3,881	(0.77)	860	2M	9B
1402/09/29	3,910	3,861	3,966	3,911	(1.06)	631	2M	7B
1402/09/28	3,860	3,837	4,000	3,953	1.36	793	4M	17B
1402/09/27	3,753	3,753	3,950	3,900	2.74	988	6M	23B
1402/09/25	3,720	3,707	3,870	3,796	0.77	899	3M	13B
1402/09/22	3,830	3,725	3,850	3,767	(2.71)	650	2M	7B
1402/09/21	3,830	3,799	3,965	3,872	0.18	862	5M	18B
1402/09/20	3,735	3,735	3,984	3,865	2.57	1,343	8M	29B
1402/09/19	3,700	3,700	3,824	3,768	0.75	948	3M	12B
1402/09/18	3,702	3,702	3,822	3,740	(0.08)	808	2M	8B
1402/09/15	3,840	3,700	3,840	3,743	(0.98)	693	2M	8B
1402/09/14	3,711	3,711	3,873	3,780	0.0	1,041	6M	21B
1402/09/13	3,697	3,625	3,866	3,780	4.36	1,413	7M	27B
1402/09/12	3,659	3,575	3,659	3,622	(0.06)	1,004	7M	25B
1402/09/11	3,641	3,611	3,670	3,624	0.33	972	8M	28B
1402/09/08	3,604	3,567	3,634	3,612	2.61	898	6M	20B
1402/09/07	3,492	3,489	3,581	3,520	(1.18)	521	2M	5B
1402/09/06	3,593	3,501	3,605	3,562	0.56	701	2M	6B
1402/09/05	3,596	3,462	3,596	3,542	0.74	745	2M	6B
1402/09/04	3,556	3,457	3,641	3,516	(2.98)	1,077	5M	18B
1402/09/01	3,555	3,555	3,648	3,624	0.92	606	1M	4B
1402/08/30	3,500	3,500	3,639	3,591	1.01	710	3M	10B
1402/08/29	3,666	3,530	3,666	3,555	(0.06)	596	2M	8B
1402/08/28	3,572	3,503	3,575	3,557	1.14	589	2M	6B
1402/08/27	3,430	3,430	3,599	3,517	0.26	565	2M	7B
1402/08/24	3,451	3,451	3,550	3,508	0.0	705	2M	5B
1402/08/23	3,568	3,481	3,568	3,508	(1.46)	449	2M	7B
1402/08/22	3,569	3,451	3,609	3,560	2.98	838	4M	13B
1402/08/21	3,475	3,433	3,485	3,457	(0.77)	581	2M	7B
1402/08/20	3,440	3,434	3,547	3,484	(1.5)	567	3M	10B
1402/08/17	3,571	3,512	3,571	3,537	(0.81)	523	3M	10B
1402/08/16	3,416	3,416	3,653	3,566	1.16	774	6M	23B
1402/08/15	3,600	3,427	3,652	3,525	(0.84)	739	4M	14B
1402/08/14	3,460	3,460	3,593	3,555	0.14	633	2M	6B
1402/08/13	3,456	3,419	3,603	3,550	5.40	771	4M	15B
1402/08/10	3,260	3,260	3,497	3,368	(0.41)	701	6M	20B
1402/08/09	3,401	3,317	3,439	3,382	(1.34)	574	3M	10B
1402/08/08	3,310	3,276	3,487	3,428	4.38	602	4M	13B
1402/08/07	3,210	3,197	3,340	3,284	0.34	509	2M	6B
1402/08/06	3,312	3,224	3,400	3,273	(4.21)	513	4M	14B
1402/08/03	3,300	3,300	3,450	3,417	0.74	600	3M	10B
1402/08/02	3,450	3,336	3,456	3,392	(1.19)	473	2M	8B
1402/08/01	3,340	3,340	3,495	3,433	1.39	668	4M	15B
1402/07/30	3,286	3,286	3,438	3,386	0.09	571	4M	12B
1402/07/29	3,350	3,333	3,439	3,383	0.74	590	3M	10B
1402/07/26	3,341	3,341	3,403	3,358	(3.42)	566	5M	17B
1402/07/25	3,486	3,410	3,510	3,477	0.93	461	2M	6B
1402/07/24	3,325	3,325	3,526	3,445	2.23	566	2M	8B
1402/07/23	3,335	3,330	3,450	3,370	0.15	487	2M	7B
1402/07/22	3,432	3,345	3,432	3,365	(3.42)	661	8M	27B
1402/07/19	3,444	3,440	3,544	3,484	(0.23)	410	2M	7B
1402/07/18	3,403	3,403	3,528	3,492	1.63	464	3M	11B
1402/07/17	3,350	3,350	3,480	3,436	2.11	619	4M	12B
1402/07/16	3,503	3,335	3,516	3,365	(6.14)	793	12M	39B
1402/07/15	3,583	3,564	3,642	3,585	(2.05)	610	2M	8B
1402/07/12	3,600	3,600	3,700	3,660	0.30	606	2M	7B
1402/07/10	3,570	3,550	3,690	3,649	1.25	648	2M	7B
1402/07/09	3,650	3,577	3,655	3,604	(2.28)	745	3M	9B
1402/07/08	3,750	3,633	3,797	3,688	(1.65)	930	4M	13B
1402/07/05	3,629	3,590	3,848	3,750	4.11	1,120	8M	29B
1402/07/04	3,602	3,579	3,679	3,602	(0.69)	667	2M	6B
1402/07/03	3,623	3,600	3,685	3,627	(0.49)	682	2M	9B
1402/07/01	3,630	3,630	3,684	3,645	(1.09)	682	2M	7B
1402/06/29	3,624	3,624	3,741	3,685	(1.5)	457	1M	5B
1402/06/28	3,898	3,690	3,898	3,741	(1.34)	599	2M	7B
1402/06/27	3,780	3,701	3,885	3,792	1.53	886	4M	14B
1402/06/26	3,680	3,650	3,847	3,735	1.74	1,262	8M	28B
1402/06/22	3,640	3,623	3,720	3,671	0.74	709	2M	9B
1402/06/21	3,639	3,620	3,720	3,644	0.52	817	4M	13B
1402/06/20	3,647	3,614	3,729	3,625	(0.9)	752	4M	13B
1402/06/19	3,603	3,603	3,747	3,658	(0.65)	952	3M	12B
1402/06/18	3,800	3,632	3,830	3,682	(2.49)	1,066	6M	23B
1402/06/14	3,799	3,685	3,874	3,776	0.13	1,180	6M	22B
1402/06/13	3,694	3,652	3,813	3,771	2.08	922	4M	16B
1402/06/12	3,652	3,652	3,800	3,694	(1.15)	1,048	6M	23B
1402/06/11	3,711	3,675	3,839	3,737	(1.37)	1,146	6M	23B
1402/06/08	3,661	3,651	3,840	3,789	0.53	1,744	3M	11B
1402/06/07	3,800	3,676	3,871	3,769	(1.62)	1,000	4M	13B
1402/06/06	3,790	3,701	3,960	3,831	2.13	1,412	9M	33B
1402/06/05	3,590	3,590	3,828	3,751	4.84	1,244	7M	27B
1402/06/04	3,502	3,502	3,632	3,578	2.96	745	3M	9B
1402/06/01	3,351	3,351	3,500	3,475	2.30	586	2M	6B
1402/05/31	3,442	3,360	3,516	3,397	(3.9)	744	3M	10B
1402/05/30	3,443	3,443	3,599	3,535	0.60	815	3M	11B
1402/05/29	3,517	3,441	3,632	3,514	(2.31)	959	3M	12B
1402/05/28	3,630	3,491	3,708	3,597	(2.28)	864	5M	19B
1402/05/25	3,747	3,561	3,747	3,681	0.27	1,534	5M	20B
1402/05/24	3,597	3,550	3,760	3,671	(1.69)	1,261	11M	39B
1402/05/23	3,546	3,546	3,764	3,734	6.14	1,898	24M	90B
1402/05/22	3,302	3,261	3,571	3,518	5.39	1,249	11M	38B
1402/05/21	3,570	3,303	3,570	3,338	(4.63)	991	4M	15B
1402/05/18	3,470	3,469	3,544	3,500	1.19	810	3M	11B
1402/05/17	3,475	3,404	3,520	3,459	(2.04)	898	4M	13B
1402/05/16	3,513	3,483	3,620	3,531	(1.09)	1,277	5M	19B
1402/05/15	3,511	3,511	3,609	3,570	(0.72)	781	3M	12B
1402/05/14	3,687	3,543	3,687	3,596	1.67	1,007	4M	15B
1402/05/10	3,370	3,370	3,575	3,537	1.11	839	4M	13B
1402/05/09	3,400	3,400	3,539	3,498	1.39	708	2M	7B
1402/05/08	3,501	3,355	3,600	3,450	(2.84)	782	4M	13B
1402/05/07	3,502	3,502	3,630	3,551	(0.73)	780	3M	11B
1402/05/04	3,456	3,456	3,670	3,577	0.36	649	2M	8B
1402/05/03	3,431	3,431	3,670	3,564	(0.89)	732	6M	21B
1402/05/02	3,360	3,360	3,655	3,596	1.10	746	3M	11B
1402/05/01	3,480	3,459	3,628	3,557	3.76	810	5M	19B
1402/04/31	3,459	3,291	3,731	3,428	(2.86)	1,005	7M	24B
1402/04/28	3,600	3,342	3,649	3,529	0.80	1,350	9M	31B
1402/04/27	3,415	3,384	3,550	3,501	5.52	1,237	10M	35B
1402/04/26	3,501	3,303	3,501	3,318	(6.56)	1,222	15M	49B
1402/04/25	3,600	3,512	3,702	3,551	(5.96)	1,177	12M	43B
1402/04/24	3,899	3,630	3,899	3,776	2.28	1,162	6M	21B
1402/04/21	3,860	3,665	3,900	3,692	(6.29)	1,345	15M	57B
1402/04/20	3,996	3,801	4,099	3,940	(2.98)	1,089	8M	30B
1402/04/19	4,040	3,992	4,152	4,061	(2.71)	1,403	8M	31B
1402/04/18	4,124	4,051	4,240	4,174	0.05	1,536	10M	40B
1402/04/17	4,218	4,121	4,320	4,172	(2.71)	1,766	9M	37B
1402/04/14	4,207	4,114	4,434	4,288	1.90	2,093	11M	46B
1402/04/13	4,040	4,040	4,249	4,208	2.14	1,941	8M	32B
1402/04/12	4,215	4,090	4,215	4,120	(0.58)	2,041	9M	37B
1402/04/11	4,071	4,063	4,250	4,144	1.12	1,653	5M	21B
1402/04/10	4,299	4,071	4,299	4,098	(2.48)	1,509	6M	24B
1402/04/07	4,005	4,005	4,290	4,202	(0.31)	1,458	4M	18B
1402/04/06	4,330	4,122	4,350	4,215	(0.73)	1,880	9M	38B
1402/04/05	4,021	4,020	4,340	4,246	3.97	3,516	10M	41B
1402/04/04	3,941	3,941	4,150	4,084	2.30	2,538	10M	39B
1402/04/03	4,040	3,934	4,153	3,992	(5.02)	3,135	18M	71B
1402/03/31	4,100	4,100	4,290	4,203	0.0	1,760	4M	17B
1402/03/27	4,300	4,210	4,470	4,293	(3.55)	3,127	22M	96B
1402/03/24	4,409	4,311	4,653	4,451	(2.84)	3,151	25M	111B
1402/03/23	4,416	4,416	4,731	4,581	(0.61)	2,383	15M	67B
1402/03/22	4,800	4,413	4,945	4,609	(2.87)	3,364	27M	122B
1402/03/21	4,565	4,534	4,838	4,745	4.93	7,917	32M	151B
1402/03/20	4,600	4,317	4,789	4,522	(2.56)	4,515	30M	137B
1402/03/17	4,533	4,415	4,779	4,641	3.69	5,519	44M	206B
1402/03/16	4,477	4,397	4,477	4,476	6.95	4,204	55M	246B
1402/03/13	3,813	3,813	4,208	4,185	6.41	2,601	25M	104B
1402/03/10	4,002	3,865	4,100	3,933	(3.37)	1,921	10M	39B
1402/03/09	4,022	4,022	4,158	4,070	0.02	2,107	9M	35B
1402/03/08	3,960	3,960	4,120	4,069	2.96	2,191	9M	35B
1402/03/07	4,135	3,923	4,135	3,952	(6.31)	2,253	12M	46B
1402/03/06	4,365	4,152	4,450	4,218	(5.51)	4,685	22M	93B
1402/03/03	4,540	4,379	4,570	4,464	(0.62)	3,024	14M	64B
1402/03/02	4,580	4,370	4,590	4,492	2.39	3,030	14M	62B
1402/03/01	4,220	4,165	4,519	4,387	3.86	4,260	23M	102B
1402/02/31	4,166	4,156	4,324	4,224	(2.72)	2,903	14M	58B
1402/02/30	4,445	4,183	4,569	4,342	(2.23)	3,740	12M	54B
1402/02/27	4,490	4,269	4,589	4,441	3.21	3,199	16M	73B
1402/02/25	4,290	4,010	4,362	4,303	5.54	3,730	26M	112B
1402/02/24	3,901	3,901	4,152	4,077	5.05	3,789	17M	70B
1402/02/23	3,965	3,860	4,100	3,881	(6.48)	3,362	24M	92B
1402/02/20	4,110	3,980	4,490	4,150	(2.81)	4,764	29M	122B
1402/02/19	4,250	4,250	4,420	4,270	(6.36)	5,544	45M	191B
1402/02/18	4,560	4,560	4,560	4,560	(6.94)	311	5M	24B
1402/02/17	5,100	4,880	5,220	4,900	(6.49)	2,793	29M	143B
1402/02/16	5,330	5,100	5,490	5,240	(1.69)	8,152	52M	271B
1402/02/13	5,445	5,250	5,554	5,330	(2.04)	6,172	29M	154B
1402/02/12	5,570	5,311	5,570	5,441	3.07	6,219	33M	178B
1402/02/11	5,080	5,030	5,299	5,279	6.58	5,450	45M	236B
1402/02/10	4,780	4,780	5,080	4,953	0.22	6,762	30M	150B
1402/02/09	4,851	4,850	5,000	4,942	1.79	5,548	21M	101B
1402/02/06	4,903	4,730	4,970	4,855	(3.23)	5,042	19M	92B
1402/02/05	5,080	4,883	5,080	5,017	2.18	3,645	23M	113B
1402/02/04	4,920	4,677	5,059	4,910	(0.81)	6,338	36M	179B
1402/01/30	4,850	4,850	5,060	4,950	(0.2)	5,291	22M	110B
1402/01/29	4,950	4,850	5,080	4,960	1.22	7,978	51M	252B
1402/01/28	4,850	4,700	5,040	4,900	(0.81)	7,844	40M	197B
1402/01/27	5,200	4,890	5,220	4,940	(5.9)	9,134	78M	386B
1402/01/26	5,390	5,130	5,390	5,250	2.90	3,805	25M	134B
1402/01/22	5,119	4,936	5,119	5,102	6.36	270	7M	36B
1402/01/21	4,520	4,440	4,832	4,797	6.22	8,268	103M	496B
1402/01/20	4,549	4,390	4,639	4,516	(1.89)	7,176	35M	159B
1402/01/19	4,359	4,359	4,701	4,603	1.10	7,974	40M	185B
1402/01/16	4,354	4,300	4,740	4,553	(0.2)	10,230	38M	174B
1402/01/15	4,817	4,280	4,826	4,562	1.13	11,255	68M	309B
1402/01/14	4,532	4,240	4,532	4,511	6.49	10,392	60M	270B
1402/01/09	4,239	4,112	4,239	4,236	6.92	5,142	17M	73B
1402/01/08	3,988	3,860	4,031	3,962	5.15	9,330	54M	213B
1402/01/07	3,610	3,452	3,810	3,768	5.81	7,280	40M	150B
1402/01/06	3,609	3,500	3,609	3,561	0.74	200	2M	6B
1402/01/05	3,450	3,450	3,579	3,535	0.94	2,577	11M	38B
1401/12/28	3,593	3,431	3,600	3,502	(0.77)	2,680	13M	44B
1401/12/27	3,400	3,400	3,580	3,529	4.35	2,656	14M	51B
1401/12/24	3,394	3,282	3,450	3,382	4.48	2,232	5M	18B
1401/12/23	3,208	3,190	3,310	3,237	0.22	10,051	11M	34B
1401/12/22	3,179	3,179	3,359	3,230	(0.98)	4,839	9M	29B
1401/12/21	3,302	3,184	3,330	3,262	(3.35)	2,355	6M	20B
1401/12/20	3,350	3,320	3,477	3,375	0.51	2,267	8M	26B
1401/12/16	3,400	3,311	3,400	3,358	0.33	1,926	5M	18B
1401/12/15	3,335	3,303	3,400	3,347	(0.92)	1,637	4M	13B
1401/12/14	3,380	3,337	3,477	3,378	0.06	1,805	4M	15B
1401/12/13	3,480	3,337	3,480	3,376	(2.99)	1,897	5M	17B
1401/12/10	3,379	3,379	3,549	3,480	1.05	2,625	8M	29B
1401/12/09	3,380	3,380	3,493	3,444	(0.98)	2,802	8M	28B
1401/12/08	3,401	3,401	3,550	3,478	(1.75)	3,199	12M	42B
1401/12/07	3,740	3,385	3,740	3,540	0.03	4,213	20M	70B
1401/12/06	3,350	3,350	3,553	3,539	6.56	3,778	26M	90B
1401/12/03	3,361	3,290	3,366	3,321	(3.04)	1,704	10M	32B
1401/12/02	3,455	3,350	3,509	3,425	1.45	2,479	14M	49B
1401/12/01	3,331	3,260	3,458	3,376	3.24	2,337	9M	29B
1401/11/30	3,358	3,220	3,370	3,270	(3.91)	2,270	8M	25B
1401/11/26	3,446	3,356	3,469	3,403	(0.23)	1,554	6M	22B
1401/11/25	3,200	3,200	3,460	3,411	1.82	1,222	8M	26B
1401/11/24	3,450	3,290	3,450	3,350	(1.73)	1,929	8M	26B
1401/11/23	3,450	3,350	3,479	3,409	(0.93)	1,773	7M	25B
1401/11/19	3,510	3,378	3,533	3,441	(0.75)	2,043	10M	35B
1401/11/18	3,484	3,421	3,540	3,467	(0.49)	2,285	12M	42B
1401/11/17	3,490	3,394	3,570	3,484	2.14	1,980	12M	41B
1401/11/16	3,321	3,200	3,507	3,411	(0.41)	1,862	13M	43B
1401/11/12	3,353	3,353	3,499	3,425	(0.2)	2,230	16M	54B
1401/11/11	3,470	3,320	3,548	3,432	(0.81)	1,719	9M	31B
1401/11/10	3,550	3,302	3,589	3,460	0.93	2,973	21M	74B
1401/11/09	3,662	3,352	3,662	3,428	(4.88)	2,704	29M	100B
1401/11/08	3,655	3,500	3,660	3,604	3.06	4,954	36M	128B
1401/11/05	3,494	3,251	3,650	3,497	0.09	5,121	55M	193B
1401/11/04	3,575	3,430	3,600	3,494	(2.54)	3,250	20M	70B
1401/11/03	3,624	3,502	3,635	3,585	5.01	3,850	48M	171B
1401/11/02	3,230	3,185	3,550	3,414	2.18	4,990	62M	210B
1401/11/01	3,399	3,222	3,480	3,341	(1.59)	3,205	19M	64B
1401/10/28	3,356	3,345	3,528	3,395	(1.59)	7,076	33M	111B
1401/10/27	3,430	3,370	3,620	3,450	(2.16)	5,903	44M	152B
1401/10/26	3,549	3,454	3,640	3,526	3.07	5,083	28M	100B
1401/10/24	3,444	3,301	3,520	3,421	(2.51)	3,888	25M	85B
1401/10/21	3,598	3,452	3,606	3,509	(2.85)	4,670	29M	101B
1401/10/20	3,530	3,530	3,700	3,612	(0.17)	6,533	38M	136B
1401/10/19	3,660	3,560	3,732	3,618	(3.93)	5,439	48M	172B
1401/10/18	3,600	3,562	3,940	3,766	1.07	7,701	53M	201B
1401/10/17	3,969	3,600	3,989	3,726	(1.17)	9,463	93M	347B
1401/10/14	3,620	3,560	3,800	3,770	6.14	5,621	32M	120B
1401/10/13	3,567	3,364	3,567	3,552	6.54	7,627	81M	287B
1401/10/12	3,340	3,130	3,340	3,334	6.79	3,105	40M	134B
1401/10/11	3,122	3,122	3,122	3,122	6.99	2,443	31M	98B
1401/10/10	2,918	2,918	2,918	2,918	6.96	1,917	6M	19B
1401/10/07	2,728	2,728	2,728	2,728	6.98	1,376	3M	8B
1401/09/27	4,995	4,995	5,145	5,104	2.37	2,130	6M	30B
1401/09/26	4,997	4,840	5,075	4,986	0.56	1,596	4M	20B
1401/09/23	5,033	4,872	5,111	4,958	(1.49)	1,598	3M	17B
1401/09/22	4,941	4,941	5,105	5,033	1.88	1,492	2M	10B
1401/09/21	4,900	4,900	4,980	4,940	0.96	1,146	2M	8B
1401/09/20	4,890	4,781	4,930	4,893	0.70	1,483	4M	17B
1401/09/19	4,874	4,766	4,890	4,859	0.45	1,442	5M	26B
1401/09/16	4,867	4,752	4,868	4,837	0.98	1,270	4M	18B
1401/09/15	4,800	4,697	4,810	4,790	1.10	1,343	4M	20B
1401/09/14	4,750	4,649	4,769	4,738	0.85	1,387	5M	23B
1401/09/13	4,729	4,564	4,739	4,698	0.66	1,343	5M	22B
1401/09/12	4,660	4,540	4,688	4,667	0.91	1,488	4M	20B
1401/09/09	4,640	4,532	4,662	4,625	0.96	1,254	3M	16B
1401/09/08	4,555	4,492	4,647	4,581	2.09	1,582	4M	18B
1401/09/07	4,470	4,432	4,567	4,487	1.26	1,300	3M	13B
1401/09/06	4,330	4,330	4,489	4,431	1.65	1,126	5M	23B
1401/09/05	4,350	4,237	4,390	4,359	0.86	1,132	2M	10B
1401/09/02	4,283	4,232	4,339	4,322	0.91	1,203	2M	8B
1401/09/01	4,211	4,210	4,330	4,283	0.26	1,003	2M	7B
1401/08/30	4,281	4,244	4,320	4,272	(0.54)	929	1M	5B
1401/08/29	4,230	4,230	4,378	4,295	0.54	1,140	2M	11B
1401/08/28	4,286	4,239	4,341	4,272	(1.66)	994	1M	6B
1401/08/25	4,231	4,231	4,392	4,344	0.65	1,147	2M	7B
1401/08/24	4,180	4,180	4,384	4,316	0.94	1,167	2M	8B
1401/08/23	4,210	4,181	4,378	4,276	(0.74)	1,041	2M	7B
1401/08/22	4,260	4,260	4,382	4,308	(1.69)	1,185	2M	8B
1401/08/21	4,350	4,188	4,500	4,382	1.51	1,469	3M	12B
1401/08/18	4,180	4,180	4,386	4,317	(0.35)	1,246	2M	9B
1401/08/17	4,500	4,210	4,500	4,332	1.36	1,706	4M	17B
1401/08/16	4,020	4,020	4,329	4,274	5.64	1,933	5M	21B
1401/08/15	4,000	3,970	4,096	4,046	0.95	1,447	2M	8B
1401/08/14	3,910	3,910	4,098	4,008	2.59	1,769	5M	20B
1401/08/11	3,720	3,720	3,981	3,907	1.32	1,327	2M	6B
1401/08/10	3,803	3,788	3,949	3,856	1.80	1,274	3M	13B
1401/08/09	3,651	3,651	3,860	3,788	3.78	1,385	2M	6B
1401/08/08	3,561	3,561	3,794	3,650	(1.83)	1,033	2M	6B
1401/08/07	3,741	3,630	3,829	3,718	(2.29)	1,393	3M	9B
1401/08/04	4,039	3,740	4,039	3,805	(3.13)	1,026	2M	8B
1401/08/03	3,960	3,883	3,975	3,928	(1.65)	1,987	1M	6B
1401/08/02	4,003	3,950	4,035	3,994	(0.32)	1,186	2M	6B
1401/08/01	4,009	4,001	4,024	4,007	(0.84)	784	827K	3B
1401/07/30	4,027	4,027	4,060	4,041	0.05	959	965K	4B
1401/07/27	4,040	4,016	4,065	4,039	(0.71)	814	872K	4B
1401/07/26	4,007	4,007	4,110	4,068	0.82	766	819K	3B
1401/07/25	4,017	3,998	4,068	4,035	(0.74)	833	1M	5B
1401/07/24	4,093	4,027	4,133	4,065	(1.93)	913	1M	5B
1401/07/23	4,106	4,106	4,197	4,145	0.39	953	861K	4B
1401/07/20	4,099	4,099	4,196	4,129	0.54	936	2M	9B
1401/07/19	4,035	4,035	4,195	4,107	1.66	815	671K	3B
1401/07/18	4,018	4,018	4,119	4,040	(0.69)	838	984K	4B
1401/07/17	4,144	4,014	4,220	4,068	(2.73)	820	1M	4B
1401/07/16	4,170	4,126	4,226	4,182	0.31	937	1M	6B
1401/07/12	4,110	4,071	4,200	4,169	(0.74)	677	1M	5B
1401/07/11	4,101	4,101	4,250	4,200	(0.36)	854	958K	4B
1401/07/10	4,153	4,051	4,279	4,215	(1.33)	861	1M	6B
1401/07/09	4,350	4,160	4,350	4,272	(0.95)	1,017	1M	5B
1401/07/06	4,155	4,155	4,370	4,313	3.80	936	1M	6B
1401/07/04	3,998	3,998	4,216	4,155	0.80	909	889K	4B
1401/07/02	4,168	3,985	4,320	4,122	(3.78)	913	3M	13B
1401/06/30	4,211	4,211	4,360	4,284	(1.99)	717	1M	5B
1401/06/29	4,166	4,166	4,444	4,371	2.85	1,150	2M	10B
1401/06/28	4,200	4,151	4,330	4,250	0.24	1,127	1M	6B
1401/06/27	4,312	4,105	4,400	4,240	(3.31)	1,178	2M	10B
1401/06/23	4,342	4,342	4,428	4,385	(0.36)	904	726K	3B
1401/06/22	4,302	4,302	4,439	4,401	(0.02)	963	1M	6B
1401/06/21	4,250	4,250	4,479	4,402	2.66	1,155	5M	22B
1401/06/20	4,233	4,230	4,320	4,288	(0.86)	1,054	3M	11B
1401/06/19	4,447	4,251	4,510	4,325	(3.82)	1,151	2M	10B
1401/06/16	4,460	4,450	4,553	4,497	0.13	1,168	2M	10B
1401/06/15	4,542	4,456	4,608	4,491	(2.75)	1,151	2M	10B
1401/06/14	4,610	4,560	4,706	4,618	(1.09)	1,282	2M	10B
1401/06/13	4,664	4,610	4,750	4,669	0.50	1,440	3M	13B
1401/06/12	4,361	4,361	4,888	4,646	1.69	2,142	7M	34B
1401/06/09	4,333	4,333	4,589	4,569	2.88	1,697	6M	28B
1401/06/08	4,470	4,357	4,490	4,441	(0.63)	1,110	2M	9B
1401/06/07	4,312	4,312	4,536	4,469	1.34	1,440	3M	15B
1401/06/06	4,430	4,261	4,500	4,410	(2.52)	1,305	4M	19B
1401/06/05	4,560	4,280	4,676	4,524	1.23	1,805	5M	24B
1401/06/02	4,339	4,300	4,509	4,469	5.05	1,979	8M	34B
1401/06/01	4,152	4,152	4,300	4,254	1.09	1,021	2M	8B
1401/05/31	4,153	4,153	4,243	4,208	0.36	1,046	1M	6B
1401/05/30	4,190	4,155	4,246	4,193	0.07	1,080	2M	7B
1401/05/29	4,225	4,106	4,304	4,190	(2.76)	1,231	3M	14B
1401/05/26	4,325	4,300	4,379	4,309	(0.83)	1,066	3M	14B
1401/05/25	4,399	4,300	4,420	4,345	0.51	1,247	4M	17B
1401/05/24	4,198	4,180	4,390	4,323	0.93	1,484	4M	17B
1401/05/23	4,465	4,190	4,465	4,283	(0.53)	1,396	7M	28B
1401/05/22	4,060	4,060	4,343	4,306	5.08	2,290	15M	64B
1401/05/19	4,180	4,073	4,218	4,098	(1.8)	1,267	5M	19B
1401/05/18	4,230	4,100	4,314	4,173	0.19	1,537	7M	28B
1401/05/15	4,097	4,044	4,270	4,165	3.35	1,792	8M	32B
1401/05/12	4,059	3,976	4,099	4,030	1.38	1,679	7M	26B
1401/05/11	3,851	3,851	4,047	3,975	(0.03)	1,179	6M	24B
1401/05/10	3,856	3,856	4,059	3,976	1.43	1,176	3M	13B
1401/05/09	4,005	3,832	4,029	3,920	(3.83)	1,338	4M	15B
1401/05/08	4,024	4,014	4,208	4,076	(1.12)	1,276	2M	9B
1401/05/05	4,020	4,020	4,208	4,122	0.54	1,021	1M	5B
1401/05/04	4,126	4,020	4,210	4,100	(0.63)	1,112	1M	5B
1401/05/03	4,300	4,111	4,302	4,126	(5.65)	1,326	4M	17B
1401/05/02	4,500	4,302	4,500	4,373	(3.74)	1,384	3M	13B
1401/05/01	4,592	4,481	4,641	4,543	2.95	1,779	6M	27B
1401/04/29	4,400	4,350	4,540	4,413	0.78	1,814	7M	32B
1401/04/28	4,301	4,301	4,449	4,379	(0.97)	1,211	2M	10B
1401/04/26	4,547	4,311	4,547	4,422	(1.71)	1,369	3M	12B
1401/04/25	4,560	4,350	4,600	4,499	0.49	1,834	4M	19B
1401/04/22	4,280	4,280	4,599	4,477	2.52	1,863	8M	37B
1401/04/21	4,456	4,285	4,456	4,367	(3.98)	1,401	4M	17B
1401/04/20	4,750	4,420	4,750	4,548	(3.23)	1,656	3M	16B
1401/04/18	4,600	4,600	4,800	4,700	1.53	2,130	4M	21B
1401/04/15	4,705	4,554	4,759	4,629	(2.73)	1,471	2M	8B
1401/04/14	4,760	4,720	4,873	4,759	(0.85)	1,506	2M	8B
1401/04/13	4,924	4,762	4,924	4,800	0.69	1,789	3M	17B
1401/04/12	4,820	4,754	4,832	4,767	(2.73)	1,984	4M	18B
1401/04/11	4,860	4,850	5,000	4,901	(0.59)	1,782	2M	10B
1401/04/08	4,990	4,850	5,090	4,930	(1.4)	1,710	2M	10B
1401/04/07	4,970	4,900	5,090	5,000	(0.4)	2,462	5M	25B
1401/04/06	5,040	4,930	5,200	5,020	(2.71)	2,405	5M	25B
1401/04/05	5,380	5,040	5,380	5,160	(3.19)	1,834	5M	23B
1401/04/04	5,200	5,100	5,490	5,330	1.91	3,134	10M	53B
1401/04/01	5,310	5,140	5,460	5,230	(4.21)	3,223	9M	48B
1401/03/31	5,310	5,280	5,800	5,460	(2.33)	4,330	15M	83B
1401/03/30	5,550	5,550	5,830	5,590	(5.25)	1,650	9M	52B
1401/03/04	6,130	6,080	6,190	6,120	0.99	1,257	2M	10B
1401/03/03	6,150	5,750	6,270	6,060	0.66	3,438	9M	57B
1401/03/02	6,450	5,960	6,450	6,020	(4.9)	3,048	17M	102B
1401/03/01	5,920	5,920	6,370	6,330	5.32	2,696	7M	46B
1401/02/31	6,110	5,920	6,110	6,010	(4.45)	2,523	7M	41B
1401/02/28	6,480	6,200	6,500	6,290	(3.08)	4,971	3M	21B
1401/02/27	6,540	6,340	6,650	6,490	(0.92)	4,034	5M	32B
1401/02/26	6,350	6,350	6,640	6,550	1.87	7,850	5M	30B
1401/02/25	6,520	6,280	6,730	6,430	(1.53)	3,723	6M	38B
1401/02/24	6,880	6,440	6,880	6,530	(3.83)	4,332	11M	73B
1401/02/21	6,900	6,300	6,990	6,790	2.57	3,625	7M	48B
1401/02/20	6,810	6,480	6,900	6,620	(0.75)	3,311	11M	71B
1401/02/19	6,390	6,370	6,760	6,670	4.55	4,546	12M	82B
1401/02/18	6,550	6,210	6,700	6,380	(2.74)	3,914	9M	59B
1401/02/17	7,050	6,380	7,050	6,560	(1.94)	4,770	16M	107B
1401/02/12	6,680	6,450	6,740	6,690	5.19	4,069	14M	95B
1401/02/11	6,180	6,080	6,410	6,360	5.12	3,050	9M	56B
1401/02/10	5,980	5,850	6,070	6,050	5.58	3,875	22M	135B
1401/02/07	5,470	5,470	5,930	5,730	1.78	6,551	15M	84B
1401/02/06	5,860	5,470	5,860	5,630	(2.6)	4,715	13M	76B
1401/02/05	6,100	5,550	6,100	5,780	(0.69)	3,722	14M	78B
1401/02/04	5,700	5,390	5,840	5,820	5.57	4,461	30M	177B
1401/01/31	5,450	5,400	5,670	5,513	2.36	4,810	32M	177B
1401/01/30	5,386	5,303	5,386	5,386	5.98	2,229	38M	206B
1401/01/29	5,261	5,261	5,261	5,082	2.38	1,554	1M	7B
1401/01/28	5,088	5,088	5,088	4,964	2.43	1,621	2M	8B
1401/01/27	4,987	4,987	4,987	4,846	2.02	1,062	1M	6B
1401/01/16	9,390	9,150	9,570	9,490	1.06	2,176	2M	20B
1401/01/15	9,420	9,220	9,610	9,390	(0.95)	1,852	2M	20B
1401/01/14	9,200	9,170	9,680	9,480	2.82	2,194	3M	25B
1401/01/10	8,970	8,970	9,370	9,220	0.55	1,679	804K	7B
1401/01/09	9,660	9,000	9,660	9,170	(1.29)	2,013	3M	25B
1401/01/07	9,100	9,090	9,390	9,290	0.22	1,429	1M	10B
1401/01/06	9,300	9,180	9,440	9,270	(0.11)	1,201	1M	10B
1400/12/28	8,990	8,990	9,410	9,280	3.46	1,439	2M	20B
1400/12/25	8,710	8,710	9,130	8,970	0.11	1,112	827K	7B
1400/12/24	8,870	8,870	9,060	8,960	0.79	1,121	1M	12B
1400/12/23	8,740	8,740	9,080	8,890	0.34	1,225	636K	6B
1400/12/22	8,600	8,600	9,050	8,860	0.34	1,420	2M	16B
1400/12/21	8,830	8,710	9,000	8,830	0.0	1,374	486K	4B
1400/12/18	8,700	8,560	9,030	8,830	0.57	1,722	1M	11B
1400/12/17	8,610	8,550	8,880	8,780	(0.68)	1,324	1M	10B
1400/12/16	8,870	8,450	9,000	8,840	(0.56)	2,135	3M	23B
1400/12/15	8,730	8,670	9,000	8,890	(0.67)	2,933	2M	19B
1400/12/14	8,600	8,450	9,060	8,950	2.52	2,186	2M	21B
1400/12/11	8,860	8,490	9,050	8,730	(0.91)	1,528	2M	18B
1400/12/09	8,410	8,410	8,870	8,810	4.26	2,081	3M	29B
1400/12/08	8,120	8,120	8,620	8,450	1.32	1,519	1M	9B
1400/12/07	8,400	8,090	8,400	8,340	(1.42)	1,235	902K	7B
1400/12/04	8,450	8,400	8,560	8,460	0.48	1,471	1M	10B
1400/12/03	8,040	8,040	8,440	8,420	4.73	2,089	5M	44B
1400/12/02	7,900	7,890	8,240	8,040	1.13	1,627	896K	7B
1400/12/01	7,860	7,830	8,040	7,950	(0.25)	1,527	855K	7B
1400/11/30	7,970	7,850	8,120	7,970	(1.24)	1,899	2M	13B
1400/11/27	8,050	7,930	8,130	8,070	(0.98)	1,686	1M	10B
1400/11/25	8,040	8,030	8,230	8,150	0.12	1,341	543K	4B
1400/11/24	8,100	8,000	8,260	8,140	(0.49)	1,352	842K	7B
1400/11/23	8,070	8,070	8,310	8,180	0.0	1,542	694K	6B
1400/11/20	8,030	8,000	8,380	8,180	0.12	3,914	2M	19B
1400/11/19	8,010	8,010	8,320	8,170	0.37	1,806	995K	8B
1400/11/18	7,960	7,950	8,270	8,140	(0.12)	1,406	2M	15B
1400/11/17	8,210	7,950	8,390	8,150	(1.93)	1,363	1M	10B
1400/11/16	8,090	8,090	8,480	8,310	1.84	1,923	1M	11B
1400/11/13	8,230	8,060	8,350	8,160	(3.32)	1,660	3M	25B
1400/11/12	8,780	8,280	8,780	8,440	(2.09)	1,989	4M	31B
1400/11/11	8,720	8,320	8,840	8,620	(0.23)	2,132	6M	53B
1400/11/10	8,700	8,300	8,700	8,640	4.22	2,794	21M	183B
1400/11/09	7,920	7,920	8,290	8,290	4.94	2,006	22M	181B
1400/11/06	7,600	7,600	8,180	7,900	0.51	1,207	572K	5B
1400/11/05	8,380	7,860	8,380	7,860	(4.96)	1,073	9M	71B
1400/11/04	8,200	8,090	8,300	8,270	(1.08)	1,165	869K	7B
1400/11/03	8,410	8,200	8,450	8,360	(3.02)	1,133	1M	12B
1400/11/02	8,400	8,400	8,850	8,620	(0.35)	1,302	436K	4B
1400/10/29	8,320	8,320	8,660	8,650	(0.69)	1,115	455K	4B
1400/10/28	8,750	8,510	8,800	8,710	(2.68)	1,147	1M	9B
1400/10/27	8,890	8,700	9,170	8,950	(2.19)	1,533	1M	9B
1400/10/26	9,070	8,860	9,100	9,150	(1.82)	1,510	723K	6B
1400/10/25	9,140	9,060	9,310	9,320	(0.43)	1,545	315K	3B
1400/10/22	9,240	9,150	9,300	9,360	(0.85)	1,340	488K	4B
1400/10/21	9,360	9,210	9,500	9,440	(0.42)	1,203	391K	4B
1400/10/20	9,380	9,150	9,440	9,480	(0.32)	1,291	184K	2B
1400/10/19	9,560	9,110	9,560	9,510	(0.42)	1,212	247K	2B
1400/10/18	9,510	9,480	9,780	9,550	0.22	1,758	601K	6B
1400/10/15	9,460	9,400	9,606	9,529	(0.97)	1,214	702K	7B
1400/10/14	9,540	9,410	9,639	9,622	(0.51)	1,050	391K	4B
1400/10/13	9,530	9,470	9,800	9,671	(0.08)	1,195	338K	3B
1400/10/12	9,860	9,554	9,860	9,679	0.03	1,354	455K	4B
1400/10/11	9,730	9,392	9,730	9,676	(0.59)	1,338	540K	5B
1400/10/08	9,760	9,710	9,950	9,733	0.40	1,723	575K	6B
1400/10/07	9,750	9,620	9,800	9,694	0.37	1,517	582K	6B
1400/10/06	9,670	9,508	9,901	9,658	1.60	1,848	862K	8B
1400/10/05	9,600	9,301	9,800	9,506	0.44	1,554	535K	5B
1400/10/04	9,755	9,550	9,805	9,464	1.34	1,798	690K	7B
1400/10/01	9,439	9,324	9,571	9,339	2.45	1,494	849K	8B
1400/09/30	9,390	9,200	9,410	9,116	0.52	1,237	310K	3B
1400/09/29	8,978	8,880	9,370	9,069	0.14	1,440	414K	4B
1400/09/28	8,940	8,918	9,210	9,056	0.28	1,652	696K	6B
1400/09/27	8,732	8,732	9,339	9,031	0.41	1,875	888K	8B
1400/09/24	8,914	8,701	9,222	8,994	(0.35)	1,417	546K	5B
1400/09/23	9,000	8,904	9,198	9,026	(3.69)	1,554	2M	17B
1400/09/22	9,360	9,235	9,849	9,372	(3.59)	1,563	3M	24B
1400/09/21	9,700	9,411	9,703	9,721	(1.12)	1,187	573K	5B
1400/09/20	9,711	9,711	9,998	9,831	(0.25)	1,821	869K	9B
1400/09/17	9,797	9,700	10,029	9,856	(0.98)	2,045	2M	15B
1400/09/16	9,800	9,765	10,045	9,954	(0.92)	1,532	622K	6B
1400/09/15	10,150	9,853	10,370	10,046	0.33	2,043	1M	10B
1400/09/14	9,680	9,650	10,130	10,013	3.78	9,347	2M	24B
1400/09/13	9,800	9,502	9,900	9,648	(0.02)	2,325	1M	12B
1400/09/10	9,620	9,350	9,760	9,650	(1.81)	1,738	1M	11B
1400/09/09	9,655	9,645	9,900	9,828	(0.66)	1,755	541K	5B
1400/09/08	9,700	9,700	9,976	9,893	(0.44)	1,992	543K	5B
1400/09/07	9,635	9,635	10,090	9,937	(0.47)	2,106	600K	6B
1400/09/06	10,015	9,654	10,126	9,984	(1.4)	2,157	625K	6B
1400/09/03	10,050	9,951	10,200	10,126	(0.79)	2,041	663K	7B
1400/09/02	10,237	10,051	10,388	10,207	(0.27)	3,190	929K	9B
1400/09/01	10,210	10,200	10,500	10,235	0.69	2,719	741K	8B
1400/08/30	10,032	10,030	10,249	10,165	(0.82)	2,406	815K	8B
1400/08/29	10,170	10,021	10,400	10,249	(0.18)	2,663	594K	6B
1400/08/26	10,003	10,003	10,390	10,267	0.30	2,483	842K	9B
1400/08/25	10,062	10,001	10,300	10,236	(0.49)	2,127	620K	6B
1400/08/24	10,240	10,060	10,360	10,286	(0.86)	2,074	497K	5B
1400/08/23	10,170	10,150	10,579	10,375	(0.67)	2,880	1M	11B
1400/08/22	10,650	10,234	10,650	10,445	(1.06)	2,715	1M	11B
1400/08/19	10,400	10,400	10,710	10,557	(0.05)	2,914	970K	10B
1400/08/18	10,569	10,411	10,800	10,562	(0.47)	2,922	857K	9B
1400/08/17	10,360	10,360	10,822	10,612	(0.49)	2,557	909K	10B
1400/08/16	10,850	10,350	10,979	10,664	(0.95)	2,474	1M	15B
1400/08/15	10,739	10,401	10,788	10,766	4.78	3,307	2M	23B
1400/08/12	9,890	9,850	10,360	10,275	4.13	2,733	1M	15B
1400/08/11	9,710	9,500	10,140	9,867	0.78	2,291	713K	7B
1400/08/10	9,580	9,451	10,098	9,791	0.67	2,692	580K	6B
1400/08/09	9,951	9,580	10,090	9,726	(3.55)	2,930	2M	16B
1400/08/08	10,251	9,990	10,290	10,084	(2.32)	4,080	2M	17B
1400/08/05	10,470	10,122	10,470	10,324	(1.39)	2,665	881K	9B
1400/08/04	10,220	10,210	10,550	10,470	(0.74)	2,413	563K	6B
1400/08/03	10,670	10,230	10,670	10,548	(1.85)	2,682	752K	8B
1400/08/01	10,960	10,662	11,100	10,747	(4.24)	2,289	1M	15B
1400/07/28	11,070	10,920	11,438	11,223	0.33	2,811	2M	20B
1400/07/27	11,021	11,020	11,390	11,186	(0.28)	3,168	1M	16B
1400/07/26	11,559	11,050	11,559	11,217	1.19	3,171	2M	19B
1400/07/25	10,778	10,520	11,488	11,085	0.47	3,517	2M	24B
1400/07/24	10,730	10,730	11,388	11,033	1.21	3,456	1M	13B
1400/07/21	10,822	10,725	11,000	10,901	(3.35)	2,278	984K	11B
1400/07/20	11,352	10,950	11,790	11,279	(1.59)	2,849	2M	25B
1400/07/19	11,300	11,300	11,850	11,461	0.42	4,104	3M	33B
1400/07/18	11,500	11,160	11,560	11,413	0.33	3,848	3M	30B
1400/07/17	11,820	11,251	11,837	11,375	(3.9)	3,398	2M	18B
1400/07/14	11,820	11,701	12,022	11,837	(1.54)	4,524	1M	15B
1400/07/12	11,802	11,802	12,100	12,022	0.77	4,476	1M	17B
1400/07/11	12,255	11,800	12,255	11,930	(2.37)	4,109	2M	23B
1400/07/10	12,000	12,000	12,374	12,219	0.45	5,665	2M	25B
1400/07/07	11,761	11,761	12,299	12,164	0.75	4,839	1M	16B
1400/07/06	12,170	11,621	12,388	12,074	0.47	5,478	2M	20B
1400/07/04	12,200	11,720	12,230	12,017	3.17	5,983	4M	47B
1400/07/03	11,101	11,101	11,751	11,648	4.07	6,661	3M	37B
1400/06/31	11,490	10,800	11,490	11,192	(0.86)	5,314	2M	22B
1400/06/30	11,928	11,140	12,107	11,289	(3.63)	3,815	2M	17B
1400/06/29	11,250	11,250	11,910	11,714	3.13	5,750	2M	19B
1400/06/28	11,360	11,221	11,780	11,359	(3.73)	4,845	3M	30B
1400/06/27	12,142	11,700	12,490	11,799	(4.13)	4,707	2M	27B
1400/06/24	12,280	12,140	12,900	12,307	(3.59)	27,140	5M	60B
1400/06/23	12,601	12,569	12,990	12,765	1.56	17,469	3M	34B
1400/06/22	12,431	12,120	12,870	12,569	0.11	9,552	2M	25B
1400/06/21	13,178	12,521	13,178	12,555	(4.73)	4,850	4M	50B
1400/06/20	12,999	12,999	13,570	13,179	1.20	7,233	3M	34B
1400/06/17	13,110	12,820	13,695	13,023	(1.02)	38,445	4M	54B
1400/06/16	12,960	12,930	13,650	13,157	(3.33)	23,641	3M	45B
1400/06/15	13,800	13,310	13,904	13,610	(2.38)	24,024	5M	73B
1400/06/14	14,080	13,610	14,220	13,942	0.40	8,705	4M	49B
1400/06/13	14,150	13,450	14,200	13,887	2.52	9,577	6M	85B
1400/06/10	12,950	12,950	13,636	13,546	4.30	8,105	9M	116B
1400/06/09	12,875	12,875	13,450	12,987	(4.17)	7,482	10M	134B
1400/06/08	13,552	13,552	13,552	13,552	(5.0)	660	2M	26B
1400/06/07	14,980	13,818	15,272	14,265	(1.93)	6,832	9M	121B
1400/06/06	14,554	13,168	14,554	14,545	4.93	4,972	8M	112B
1400/06/03	13,921	13,286	13,921	13,861	4.54	7,865	11M	152B
1400/06/02	13,259	13,259	13,259	13,259	5.00	4,834	3M	44B
1400/06/01	12,600	12,300	12,730	12,628	4.16	6,061	7M	89B
1400/05/31	11,600	11,550	12,175	12,124	4.55	6,185	5M	64B
1400/05/24	11,270	11,270	11,753	11,596	1.24	5,696	2M	22B
1400/05/23	11,650	11,189	11,901	11,454	(2.74)	6,619	4M	44B
1400/05/20	11,960	11,650	11,960	11,777	1.32	11,595	4M	51B
1400/05/19	11,270	11,270	11,672	11,623	4.55	2,892	3M	39B
1400/05/18	11,256	10,901	11,365	11,117	(0.39)	6,586	3M	32B
1400/05/17	11,257	10,899	11,257	11,160	3.03	5,145	3M	30B
1400/05/16	11,000	10,700	11,043	10,832	1.39	5,151	1M	15B
1400/05/13	10,555	10,500	10,949	10,684	1.13	5,182	2M	24B
1400/05/12	10,650	10,510	10,848	10,565	(1.46)	4,340	2M	19B
1400/05/11	10,799	10,651	10,799	10,721	(0.95)	4,229	3M	27B
1400/05/10	10,830	10,730	11,000	10,824	0.34	5,017	991K	11B
1400/05/09	10,602	10,562	11,000	10,787	0.52	5,705	2M	20B
1400/05/06	10,800	10,692	10,830	10,731	(1.01)	7,012	1M	15B
1400/05/05	10,940	10,771	11,280	10,840	(2.47)	4,766	2M	21B
1400/05/04	11,100	10,950	11,280	11,115	0.10	5,548	2M	22B
1400/04/28	10,720	10,719	11,210	11,104	3.07	6,408	1M	16B
1400/04/27	10,880	10,683	10,880	10,773	(2.53)	4,646	2M	16B
1400/04/26	11,029	10,900	11,350	11,053	(0.51)	6,238	2M	21B
1400/04/23	11,058	11,056	11,199	11,110	(1.65)	11,427	2M	22B
1400/04/22	11,410	11,102	11,570	11,296	(2.32)	7,069	2M	21B
1400/04/21	11,695	11,320	11,830	11,564	0.10	7,051	2M	19B
1400/04/20	11,500	11,345	11,670	11,552	0.62	6,069	2M	19B
1400/04/19	11,031	11,031	11,780	11,481	0.79	5,381	2M	23B
1400/04/16	11,640	11,192	11,640	11,391	(3.11)	4,606	2M	20B
1400/04/15	11,805	11,590	11,860	11,757	1.05	5,345	2M	22B
1400/04/14	11,510	11,510	11,865	11,635	(2.21)	4,934	2M	20B
1400/04/13	12,380	11,681	12,380	11,898	(3.23)	5,561	4M	44B
1400/04/12	11,710	11,679	12,500	12,295	2.69	6,907	7M	86B
1400/04/09	12,001	11,552	12,190	11,973	0.50	5,966	2M	29B
1400/04/08	11,750	11,372	12,046	11,914	3.84	7,576	6M	73B
1400/04/07	11,276	11,276	11,800	11,473	0.05	5,339	3M	37B
1400/04/06	11,537	11,270	11,549	11,467	1.24	4,510	3M	35B
1400/04/05	11,430	11,120	11,600	11,326	2.11	4,816	2M	20B
1400/04/02	10,736	10,736	11,380	11,092	1.88	7,214	2M	22B
1400/04/01	10,651	10,651	11,090	10,887	0.78	4,704	943K	10B
1400/03/31	10,850	10,642	10,940	10,803	0.16	4,408	1M	11B
1400/03/30	10,751	10,640	10,996	10,786	0.37	3,676	1M	13B
1400/03/29	10,786	10,550	10,999	10,746	0.86	3,633	1M	14B
1400/03/26	10,820	10,501	10,820	10,654	0.0	8,565	1M	11B
1400/03/25	10,667	10,420	10,699	10,654	(0.12)	6,028	1M	15B
1400/03/24	10,508	10,508	10,918	10,667	0.46	6,011	1M	15B
1400/03/23	10,680	10,307	10,805	10,618	0.08	4,975	1M	16B
1400/03/22	10,609	10,079	10,785	10,610	0.01	1,861	2M	17B
1400/03/12	10,900	10,900	11,116	11,049	2.14	4,998	3M	30B
1400/03/11	10,651	10,651	10,950	10,818	(0.99)	3,796	863K	9B
1400/03/10	11,002	10,750	11,111	10,926	(1.27)	4,045	2M	19B
1400/03/09	11,001	10,670	11,320	11,066	1.66	5,425	4M	46B
1400/03/08	10,465	10,465	10,988	10,885	4.01	5,969	4M	41B
1400/03/05	10,550	10,388	10,650	10,465	0.74	15,221	3M	27B
1400/03/04	10,287	10,200	10,570	10,388	0.98	9,278	5M	51B
1400/03/03	9,840	9,840	10,499	10,287	2.13	6,089	3M	28B
1400/03/02	9,973	9,728	10,117	10,072	(0.44)	3,558	3M	30B
1400/03/01	10,350	9,995	10,403	10,117	(3.54)	3,556	15M	154B
1400/02/29	10,770	10,350	10,770	10,488	0.06	6,042	5M	55B
1400/02/28	10,300	10,300	10,630	10,482	(0.18)	4,543	2M	24B
1400/02/27	10,650	10,260	10,712	10,501	(1.96)	4,188	2M	26B
1400/02/26	10,713	10,550	10,900	10,711	1.81	4,850	2M	18B
1400/02/25	10,210	10,090	10,715	10,521	2.74	5,230	4M	38B
1400/02/22	10,161	10,160	10,548	10,240	0.71	9,720	3M	31B
1400/02/21	10,064	10,064	10,540	10,168	1.03	7,046	2M	22B
1400/02/20	9,831	9,831	10,210	10,064	0.09	5,476	1M	15B
1400/02/19	10,118	9,851	10,118	10,055	(0.62)	4,046	2M	17B
1400/02/18	10,030	9,963	10,165	10,118	(1.48)	5,231	3M	34B
1400/02/15	10,102	10,075	10,230	10,270	(1.03)	4,820	2M	21B
1400/02/13	10,181	10,180	10,300	10,377	(0.9)	3,658	2M	17B
1400/02/12	10,317	10,289	10,380	10,471	(1.28)	3,316	2M	21B
1400/02/11	10,600	10,350	11,020	10,607	0.08	5,142	2M	22B
1400/02/08	10,728	10,451	10,985	10,598	1.77	5,898	3M	30B
1400/02/07	10,266	10,266	10,730	10,414	1.67	6,429	2M	26B
1400/02/06	9,957	9,950	10,638	10,243	0.10	5,101	3M	36B
1400/02/05	10,120	10,027	10,338	10,233	(1.01)	4,206	2M	20B
1400/02/04	10,202	10,101	10,388	10,337	(0.69)	4,687	1M	15B
1400/02/01	10,411	10,381	10,530	10,409	(2.74)	3,749	4M	43B
1400/01/31	10,900	10,530	10,948	10,702	(0.39)	6,168	3M	31B
1400/01/30	10,484	10,484	10,960	10,744	0.44	8,177	4M	42B
1400/01/29	10,612	10,612	10,700	10,697	(1.21)	4,283	3M	29B
1400/01/28	10,792	10,792	10,815	10,828	(1.67)	5,117	4M	40B
1400/01/25	11,105	10,941	11,110	11,012	(1.36)	6,499	3M	36B
1400/01/24	11,070	11,040	11,400	11,164	(0.9)	12,314	5M	60B
1400/01/23	11,070	11,070	11,070	11,265	(0.27)	169	590K	7B
1400/01/22	11,099	11,099	11,099	11,295	(0.26)	139	591K	7B
1400/01/21	11,170	11,170	11,295	11,325	(0.63)	3,036	1M	17B
1400/01/18	11,310	11,293	11,350	11,397	(1.09)	3,232	2M	26B
1400/01/17	11,585	11,400	11,800	11,523	(0.88)	7,435	3M	30B
1400/01/16	11,560	11,559	11,651	11,625	(1.43)	5,827	3M	38B
1400/01/15	11,676	11,676	12,047	11,794	(1.01)	6,427	4M	42B
1400/01/14	11,753	11,743	11,980	11,914	(0.57)	3,001	1M	15B
1400/01/11	11,956	11,870	12,180	11,982	(1.07)	5,946	3M	32B
1400/01/10	12,033	11,960	12,200	12,112	(0.5)	7,184	2M	21B
1400/01/08	12,114	12,036	12,399	12,173	(0.84)	7,139	3M	33B
1400/01/07	12,398	12,186	12,430	12,276	0.74	9,253	3M	42B
1399/12/27	12,480	11,900	12,480	12,186	0.83	8,769	5M	57B
1399/12/26	11,595	11,590	12,416	12,086	3.15	10,640	7M	88B
1399/12/25	11,655	11,578	11,973	11,717	(0.82)	12,733	6M	69B
1399/12/24	12,002	11,530	12,080	11,814	0.49	14,434	5M	54B
1399/12/23	11,520	11,505	12,090	11,756	0.14	15,778	8M	90B
1399/12/20	11,739	11,739	11,800	11,739	(2.0)	5,704	5M	57B
1399/12/19	12,296	11,874	12,296	11,978	(1.14)	23,159	9M	113B
1399/12/18	12,110	11,960	12,450	12,116	0.32	30,214	6M	78B
1399/12/17	12,080	11,960	12,379	12,077	(1.0)	16,581	5M	60B
1399/12/16	12,116	12,116	12,606	12,199	(1.33)	14,845	10M	119B
1399/12/13	12,599	12,100	12,790	12,363	0.84	21,389	10M	119B
1399/12/12	12,280	11,865	12,520	12,260	3.79	28,390	8M	103B
1399/12/11	11,656	11,656	12,220	11,812	(0.68)	32,029	11M	133B
1399/12/10	11,746	11,746	11,746	11,893	(0.77)	2,325	2M	19B
1399/12/09	11,879	11,879	11,900	11,985	(1.12)	5,449	2M	28B
1399/12/06	12,310	12,080	12,439	12,121	(1.66)	28,123	6M	70B
1399/12/05	12,305	12,305	12,556	12,326	(1.83)	16,093	5M	59B
1399/12/04	12,420	12,420	12,420	12,556	(0.92)	1,424	2M	22B
1399/12/03	12,608	12,608	12,668	12,673	(1.49)	2,779	3M	36B
1399/12/02	12,870	12,827	12,883	12,865	(1.7)	5,874	3M	43B
1399/11/29	13,180	13,070	13,314	13,088	(1.86)	13,772	9M	119B
1399/11/28	13,320	13,314	13,700	13,336	(1.83)	7,093	4M	53B
1399/11/27	13,562	13,562	13,787	13,585	(1.83)	7,873	5M	73B
1399/11/26	14,327	13,719	14,327	13,838	(1.14)	13,854	8M	117B
1399/11/25	13,890	13,560	14,227	13,998	4.29	24,861	13M	179B
1399/11/21	13,400	12,910	13,800	13,422	(0.25)	24,530	14M	184B
1399/11/20	14,270	13,326	14,270	13,455	(4.08)	22,238	18M	247B
1399/11/19	13,500	13,500	14,097	14,027	4.48	20,382	13M	180B
1399/11/18	13,520	13,411	13,550	13,426	(4.89)	4,874	4M	52B
1399/11/15	14,760	13,922	15,000	14,116	(3.67)	38,842	14M	199B
1399/11/14	14,710	14,102	15,280	14,654	(1.28)	41,551	19M	274B
1399/11/13	14,900	14,738	15,400	14,844	(4.31)	41,883	19M	279B
1399/11/12	16,350	15,201	16,600	15,513	(3.05)	37,341	21M	320B
1399/11/11	15,890	15,750	16,018	16,001	4.88	38,070	14M	222B
1399/11/08	14,900	14,710	16,000	15,256	(1.47)	54,655	35M	534B
1399/11/07	15,900	15,357	15,990	15,484	(4.21)	7,837	6M	91B
1399/11/06	16,139	16,139	16,400	16,165	(4.84)	25,117	18M	295B
1399/11/05	17,450	16,587	17,830	16,988	(2.7)	29,216	21M	356B
1399/11/04	17,500	16,810	18,150	17,460	(0.33)	82,282	39M	688B
1399/11/01	17,010	17,010	18,400	17,518	(2.16)	151,766	96M	2T
1399/10/30	17,905	17,905	17,905	17,905	(5.0)	700	3M	57B
1399/10/29	18,404	18,404	18,404	18,847	(2.71)	206	1M	26B
1399/10/27	18,503	18,503	18,503	19,372	(0.53)	163	274K	5B
1399/10/24	19,291	19,291	19,291	19,476	(4.09)	518	2M	35B
1399/10/23	20,149	20,149	20,990	20,306	(4.26)	37,798	42M	861B
1399/10/22	20,640	20,640	20,640	21,209	(2.38)	844	1M	22B
1399/10/21	21,165	21,165	21,165	21,726	(2.48)	989	1M	23B
1399/10/20	21,396	21,396	21,396	22,278	(1.08)	483	481K	10B
1399/10/17	21,693	21,693	21,693	22,522	(1.37)	680	634K	14B
1399/10/16	23,610	22,406	23,610	22,834	(3.18)	4,768	4M	96B
1399/10/15	23,300	23,000	23,642	23,585	4.74	133,755	59M	1T
1399/10/14	22,500	22,130	22,538	22,517	4.90	128,837	21M	462B
1399/10/13	21,030	20,531	22,449	21,465	(0.68)	484,686	96M	2T
1399/10/10	22,500	20,698	22,876	21,611	(0.81)	400,470	63M	1T
1399/10/08	22,235	22,000	22,235	21,787	2.88	19,038	2M	33B
1399/10/07	21,177	21,177	21,177	21,177	5.00	65,344	4M	75B
1399/10/06	20,169	20,169	20,169	20,169	5.00	51,583	4M	90B
1399/10/03	19,364	19,364	19,364	19,209	4.16	28,095	3M	49B
1399/10/02	18,921	18,921	18,921	18,442	2.34	26,391	1M	27B
1399/10/01	18,569	18,569	18,569	18,020	1.89	21,428	1M	21B
1399/09/30	17,685	17,685	17,685	17,685	5.00	22,159	3M	57B
1399/09/29	17,392	17,392	17,392	16,843	1.68	19,100	1M	18B
1399/09/26	17,158	17,158	17,158	16,564	1.36	17,661	942K	16B
1399/09/25	16,872	16,872	16,872	16,341	1.69	20,210	1M	20B
1399/09/24	16,175	16,175	16,175	16,069	4.31	16,078	3M	48B
1399/09/23	15,405	15,405	15,405	15,405	5.00	15,065	3M	54B
1399/09/22	15,208	15,208	15,208	14,672	1.30	17,310	894K	14B
1399/09/19	14,484	14,484	14,484	14,484	1348.40	4,662,412	250M	4T