Name: گروه سرمایه گذاری سپهر صادرات
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه سرمایه گذاری سپهر صادرات
وسپهر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,720	4,670	4,720	4,670	(2.91)	722	28M	132B
1405/06/28	4,840	4,800	5,000	4,810	(2.63)	651	18M	88B
1405/06/25	5,000	4,850	5,080	4,940	(1.0)	1,485	23M	113B
1405/06/24	4,800	4,800	5,030	4,990	2.04	1,321	19M	93B
1405/06/23	5,040	4,890	5,040	4,890	(2.98)	1,700	46M	227B
1405/06/22	5,100	4,900	5,150	5,040	0.80	1,572	29M	145B
1405/06/21	4,910	4,830	5,040	5,000	2.04	1,699	26M	131B
1405/06/18	5,140	4,880	5,140	4,900	(2.58)	2,108	78M	381B
1405/06/17	5,040	4,910	5,050	5,030	2.44	2,092	47M	236B
1405/06/16	4,910	4,830	4,910	4,910	2.94	1,559	47M	232B
1405/06/15	4,650	4,650	4,770	4,770	2.80	1,642	69M	329B
1405/06/14	4,750	4,560	4,750	4,640	0.43	1,427	33M	155B
1405/06/11	4,570	4,570	4,740	4,620	(1.91)	1,563	44M	205B
1405/06/10	4,790	4,530	4,790	4,710	1.07	1,887	72M	340B
1405/06/09	4,550	4,470	4,680	4,660	2.42	2,834	41M	191B
1405/06/08	4,580	4,450	4,590	4,550	2.02	2,938	77M	351B
1405/06/07	4,580	4,450	4,590	4,550	2.02	2,938	77M	351B
1405/06/04	4,430	4,370	4,470	4,460	2.76	1,602	22M	99B
1405/06/03	4,330	4,220	4,430	4,340	0.70	1,740	35M	151B
1405/06/02	4,180	4,140	4,380	4,310	1.17	1,793	42M	181B
1405/06/01	4,480	4,230	4,480	4,260	(2.29)	1,171	47M	200B
1405/05/31	4,340	4,250	4,370	4,360	2.59	1,596	67M	293B
1405/05/28	4,250	4,250	4,350	4,250	(2.97)	2,298	143M	609B
1405/05/27	4,530	4,280	4,530	4,380	(0.68)	1,880	66M	290B
1405/05/26	4,410	4,350	4,410	4,410	2.80	1,035	27M	120B
1405/05/25	4,120	4,120	4,310	4,290	2.39	1,678	49M	212B
1405/05/24	4,210	4,090	4,210	4,190	2.44	1,930	83M	346B
1405/05/21	4,090	4,080	4,090	4,090	2.76	902	41M	170B
1405/05/20	4,090	4,080	4,090	4,090	2.76	902	41M	170B
1405/05/19	3,950	3,810	3,990	3,980	2.58	920	29M	115B
1405/05/18	3,900	3,710	3,900	3,880	2.37	2,161	105M	406B
1405/05/17	3,790	3,780	3,790	3,790	2.99	755	38M	143B
1405/05/14	3,680	3,680	3,680	3,680	2.79	481	17M	64B
1405/05/13	3,580	3,550	3,580	3,580	2.87	1,091	72M	259B
1405/05/12	3,580	3,550	3,580	3,580	2.87	1,091	72M	259B
1405/05/11	3,400	3,400	3,490	3,480	2.65	811	35M	122B
1405/05/10	3,360	3,290	3,460	3,390	0.59	561	10M	34B
1405/05/07	3,460	3,360	3,460	3,370	(2.6)	743	19M	64B
1405/05/06	3,390	3,350	3,490	3,460	2.06	876	16M	54B
1405/05/05	3,420	3,330	3,460	3,390	0.59	801	18M	60B
1405/05/04	3,360	3,360	3,370	3,370	2.74	558	23M	79B
1405/05/03	3,310	3,260	3,410	3,280	(2.38)	921	23M	77B
1405/04/31	3,530	3,360	3,530	3,360	(2.89)	552	16M	53B
1405/04/30	3,390	3,390	3,460	3,460	2.98	415	10M	35B
1405/04/29	3,320	3,310	3,370	3,360	2.44	548	5M	16B
1405/04/28	3,220	3,220	3,320	3,280	1.23	435	3M	11B
1405/04/27	3,240	3,240	3,300	3,240	(2.7)	560	15M	50B
1405/04/24	3,320	3,260	3,440	3,330	(0.6)	755	19M	64B
1405/04/23	3,290	3,290	3,440	3,350	(1.18)	600	8M	25B
1405/04/22	3,340	3,340	3,540	3,390	(1.45)	668	11M	37B
1405/04/21	3,440	3,440	3,470	3,440	(2.82)	314	12M	41B
1405/04/20	3,590	3,530	3,620	3,540	(2.48)	839	27M	94B
1405/04/17	3,680	3,570	3,730	3,630	(1.36)	1,146	34M	125B
1405/04/16	3,690	3,600	3,700	3,680	2.22	1,278	54M	200B
1405/04/15	3,590	3,470	3,640	3,600	1.69	1,084	26M	92B
1405/04/14	3,590	3,470	3,640	3,600	1.69	1,084	26M	92B
1405/04/13	3,590	3,470	3,640	3,600	1.69	1,084	26M	92B
1405/04/10	3,590	3,470	3,640	3,600	1.69	1,084	26M	92B
1405/04/09	3,510	3,480	3,550	3,540	2.61	1,171	52M	184B
1405/04/08	3,390	3,390	3,530	3,450	(1.15)	907	26M	88B
1405/04/07	3,490	3,490	3,550	3,490	(2.79)	753	17M	60B
1405/04/06	3,750	3,550	3,750	3,590	(1.67)	1,353	38M	136B
1405/04/03	3,679	3,590	3,690	3,651	1.90	969	14M	51B
1405/04/01	3,681	3,582	3,681	3,583	(2.95)	872	31M	112B
1405/03/31	3,885	3,681	3,885	3,692	(2.69)	1,107	40M	148B
1405/03/30	3,860	3,789	3,880	3,794	(2.87)	683	32M	122B
1405/03/24	4,556	4,501	4,556	4,556	2.98	1,080	64M	293B
1405/03/23	4,424	4,424	4,424	4,424	2.98	530	19M	83B
1405/03/20	4,330	4,230	4,360	4,296	0.85	1,087	18M	77B
1405/03/19	4,260	4,260	4,260	4,260	3.00	481	17M	72B
1405/03/18	4,136	4,136	4,137	4,136	(2.98)	577	27M	111B
1405/03/17	4,263	4,250	4,263	4,263	3.00	801	26M	111B
1405/03/16	4,127	4,022	4,215	4,139	0.29	799	9M	39B
1405/03/13	4,141	4,120	4,246	4,127	(2.83)	1,273	25M	102B
1405/03/12	4,237	4,237	4,363	4,247	(2.77)	1,247	39M	168B
1405/03/11	4,439	4,245	4,439	4,395	1.97	956	42M	183B
1405/03/10	4,310	4,310	4,310	4,310	2.99	403	20M	87B
1405/03/09	4,185	4,185	4,185	4,185	2.98	305	13M	54B
1405/03/06	4,065	3,959	4,076	4,064	2.68	805	28M	115B
1405/03/05	4,065	3,959	4,076	4,064	2.68	805	28M	115B
1405/03/04	3,958	3,910	3,958	3,958	2.99	498	26M	104B
1405/03/03	3,843	3,843	3,843	3,843	2.97	247	3M	12B
1405/03/02	3,732	3,732	3,732	3,732	2.98	431	10M	39B
1405/02/30	3,470	3,470	3,631	3,624	2.78	533	5M	19B
1405/02/29	3,507	3,507	3,660	3,526	(2.46)	1,422	56M	198B
1404/12/09	3,579	3,523	3,600	3,579	(1.0)	102	2M	5B
1404/12/06	3,503	3,503	3,703	3,615	0.47	472	5M	17B
1404/12/05	3,622	3,597	3,698	3,598	(2.97)	387	4M	15B
1404/12/04	3,680	3,581	3,755	3,708	0.73	505	6M	24B
1404/12/03	3,681	3,681	3,700	3,681	(2.98)	471	6M	24B
1404/12/02	3,868	3,793	3,868	3,794	(2.97)	371	5M	20B
1404/11/29	3,872	3,817	4,000	3,910	(0.33)	419	5M	20B
1404/11/28	3,935	3,853	4,000	3,923	(0.28)	460	6M	24B
1404/11/27	4,027	3,815	4,027	3,934	0.61	569	8M	31B
1404/11/26	3,914	3,910	3,923	3,910	(2.98)	283	8M	32B
1404/11/25	3,968	3,913	4,155	4,030	(0.1)	796	6M	24B
1404/11/21	4,000	4,000	4,084	4,034	1.71	394	1M	5B
1404/11/20	4,000	3,963	4,000	3,966	(2.91)	441	8M	33B
1404/11/19	4,254	4,009	4,254	4,085	(1.14)	578	4M	17B
1404/11/18	4,018	4,018	4,139	4,132	2.81	702	11M	47B
1404/11/14	4,215	4,014	4,215	4,019	(2.88)	756	22M	90B
1404/11/13	4,040	4,040	4,214	4,138	1.10	661	4M	16B
1404/11/12	3,980	3,980	4,154	4,093	0.34	1,015	9M	38B
1404/11/11	4,106	4,071	4,293	4,079	(2.79)	656	13M	54B
1404/11/08	4,165	4,165	4,291	4,196	(2.26)	1,627	21M	87B
1404/11/07	4,293	4,293	4,293	4,293	(2.98)	533	16M	69B
1404/11/06	4,425	4,425	4,425	4,425	(2.98)	139	14M	62B
1404/11/05	4,561	4,561	4,561	4,561	(3.0)	35	641K	3B
1404/11/04	4,702	4,702	4,710	4,702	(2.99)	673	45M	214B
1404/11/01	4,883	4,741	4,883	4,847	2.24	753	12M	56B
1404/10/30	4,745	4,594	4,745	4,741	2.91	1,610	95M	452B
1404/10/29	4,501	4,470	4,661	4,607	1.79	1,404	16M	72B
1404/10/28	4,370	4,370	4,624	4,526	0.60	981	8M	35B
1404/10/24	4,499	4,499	4,539	4,499	(3.0)	521	17M	76B
1404/10/23	4,680	4,530	4,757	4,638	0.13	1,151	18M	83B
1404/10/22	4,535	4,535	4,649	4,632	2.61	1,267	17M	77B
1404/10/21	4,450	4,449	4,600	4,514	(1.12)	1,498	13M	61B
1404/10/20	4,564	4,564	4,610	4,565	(2.98)	763	26M	118B
1404/10/17	4,740	4,513	4,790	4,705	1.14	2,016	60M	281B
1404/10/16	4,640	4,553	4,653	4,652	2.97	1,891	95M	442B
1404/10/15	4,399	4,350	4,530	4,518	2.71	1,959	71M	322B
1404/10/14	4,400	4,398	4,494	4,399	(2.98)	1,397	36M	159B
1404/10/10	4,501	4,501	4,650	4,534	(2.28)	3,874	65M	295B
1404/10/09	4,640	4,640	4,640	4,640	(2.99)	298	45M	208B
1404/10/08	4,800	4,779	4,863	4,783	(2.9)	364	11M	51B
1404/10/07	4,935	4,806	5,009	4,926	1.27	1,953	45M	222B
1404/10/06	4,990	4,721	4,990	4,864	0.12	5,701	249M	1T
1404/10/03	4,858	4,858	4,858	4,858	2.99	877	11M	53B
1404/10/02	4,717	4,717	4,717	4,717	2.99	650	10M	48B
1404/10/01	4,580	4,580	4,580	4,580	2.99	1,550	10M	47B
1404/09/30	4,457	4,457	4,457	4,447	2.75	1,130	26M	117B
1404/09/29	4,353	4,353	4,353	4,328	2.39	872	23M	99B
1404/09/26	4,227	4,227	4,227	4,227	3.00	742	33M	140B
1404/09/25	4,104	4,104	4,104	4,104	2.99	832	36M	147B
1404/09/24	4,057	4,057	4,057	3,985	1.17	697	12M	47B
1404/09/23	4,015	4,015	4,015	3,939	1.03	1,326	10M	41B
1404/09/17	3,899	3,899	3,899	3,899	2.98	698	36M	140B
1404/09/16	3,621	3,615	3,804	3,786	2.49	1,082	33M	124B
1404/09/15	3,718	3,670	3,777	3,694	0.74	922	11M	42B
1404/09/12	3,760	3,700	3,760	3,667	0.44	739	6M	23B
1404/09/11	3,638	3,586	3,693	3,651	1.81	1,143	19M	70B
1404/09/10	3,590	3,532	3,669	3,586	(0.11)	1,251	22M	78B
1404/09/09	3,513	3,513	3,644	3,590	0.17	835	15M	55B
1404/09/08	3,512	3,512	3,628	3,584	(0.03)	1,004	10M	37B
1404/09/05	3,580	3,574	3,650	3,585	0.17	676	13M	45B
1404/09/04	3,613	3,562	3,613	3,579	2.02	935	21M	77B
1404/09/02	3,429	3,429	3,567	3,508	1.27	1,398	44M	155B
1404/09/01	3,460	3,424	3,500	3,464	(0.03)	579	6M	19B
1404/08/28	3,408	3,408	3,494	3,465	(0.03)	701	8M	27B
1404/08/27	3,494	3,425	3,494	3,466	(0.09)	1,394	10M	34B
1404/08/26	3,538	3,428	3,538	3,469	(0.32)	810	11M	37B
1404/08/25	3,491	3,439	3,538	3,480	(0.06)	790	4M	14B
1404/08/24	3,430	3,422	3,488	3,482	(0.2)	1,388	5M	17B
1404/08/21	3,493	3,444	3,502	3,489	(0.23)	1,062	11M	37B
1404/08/20	3,510	3,443	3,513	3,497	(0.37)	762	10M	36B
1404/08/19	3,542	3,447	3,542	3,510	(0.54)	2,211	11M	38B
1404/08/18	3,480	3,461	3,537	3,529	(1.09)	436	11M	39B
1404/08/17	3,517	3,517	3,595	3,568	(0.08)	522	5M	17B
1404/08/14	3,492	3,492	3,584	3,571	(0.2)	853	6M	20B
1404/08/13	3,590	3,495	3,609	3,578	(0.69)	593	9M	31B
1404/08/12	3,542	3,542	3,667	3,603	0.22	654	10M	36B
1404/08/11	3,563	3,513	3,674	3,595	0.22	806	8M	27B
1404/08/10	3,515	3,515	3,678	3,587	0.17	689	6M	20B
1404/08/07	3,517	3,517	3,594	3,581	(0.08)	1,065	4M	14B
1404/08/06	3,577	3,573	3,680	3,584	0.31	764	8M	30B
1404/08/05	3,580	3,510	3,630	3,573	0.06	740	7M	26B
1404/08/04	3,490	3,443	3,593	3,571	2.35	1,055	28M	100B
1404/08/03	3,500	3,402	3,556	3,489	(0.37)	525	8M	26B
1404/07/30	3,511	3,436	3,545	3,502	(0.23)	628	9M	30B
1404/07/29	3,431	3,423	3,568	3,510	(0.51)	539	9M	32B
1404/07/28	3,500	3,452	3,538	3,528	(0.84)	668	11M	39B
1404/07/27	3,710	3,511	3,710	3,558	(1.69)	1,112	28M	101B
1404/07/26	3,619	3,550	3,654	3,619	2.00	953	23M	85B
1404/07/23	3,549	3,490	3,549	3,548	2.96	946	40M	141B
1404/07/22	3,445	3,401	3,446	3,446	2.99	675	37M	127B
1404/07/21	3,325	3,325	3,409	3,346	1.09	650	11M	38B
1404/07/20	3,335	3,320	3,361	3,310	1.41	627	15M	49B
1404/07/19	3,236	3,236	3,316	3,264	1.37	683	14M	48B
1404/07/16	3,215	3,215	3,306	3,220	0.19	533	4M	13B
1404/07/15	3,181	3,155	3,276	3,214	1.04	885	13M	42B
1404/07/14	3,202	3,128	3,274	3,181	(1.33)	930	20M	64B
1404/07/13	3,369	3,202	3,377	3,224	(2.33)	1,295	28M	90B
1404/07/12	3,330	3,280	3,378	3,301	0.64	795	9M	29B
1404/07/09	3,260	3,224	3,278	3,280	(1.29)	667	13M	43B
1404/07/08	3,381	3,250	3,384	3,323	(0.24)	850	35M	116B
1404/07/07	3,359	3,318	3,359	3,331	2.12	467	21M	72B
1404/07/06	3,301	3,224	3,301	3,262	1.78	568	18M	59B
1404/07/05	3,072	3,072	3,262	3,205	1.20	988	16M	50B
1404/07/02	3,080	3,080	3,093	3,167	(0.25)	330	3M	8B
1404/07/01	3,112	3,093	3,150	3,175	(0.41)	411	4M	14B
1404/06/31	3,115	3,112	3,250	3,188	(0.62)	740	10M	30B
1404/06/30	3,147	3,147	3,147	3,208	(1.11)	189	11M	35B
1404/06/29	3,158	3,158	3,158	3,244	(0.34)	103	3M	10B
1404/06/26	3,180	3,165	3,240	3,255	(0.21)	340	3M	9B
1404/06/25	3,216	3,179	3,303	3,262	(0.46)	244	6M	19B
1404/06/24	3,335	3,171	3,335	3,277	1.20	661	26M	84B
1404/06/23	3,147	3,116	3,241	3,238	2.89	694	44M	142B
1404/06/22	3,126	3,093	3,218	3,147	(0.1)	390	4M	12B
1404/06/18	3,172	3,120	3,230	3,150	0.0	326	2M	7B
1404/06/17	3,233	3,170	3,233	3,150	0.35	439	4M	13B
1404/06/16	3,069	3,069	3,210	3,139	0.71	557	9M	28B
1404/06/15	3,131	3,090	3,181	3,117	(0.03)	286	2M	7B
1404/06/12	3,125	3,125	3,205	3,118	0.19	333	2M	8B
1404/06/11	3,058	3,058	3,190	3,112	0.45	504	5M	17B
1404/06/09	3,021	3,021	3,114	3,098	0.0	376	1M	3B
1404/06/08	3,125	3,032	3,125	3,098	(0.86)	562	30M	94B
1404/06/05	3,088	3,055	3,166	3,125	(0.13)	326	4M	13B
1404/06/04	3,070	3,041	3,125	3,129	(0.19)	362	2M	6B
1404/06/03	3,100	3,056	3,138	3,135	(0.48)	380	6M	17B
1404/06/01	3,082	3,082	3,150	3,150	(0.06)	289	2M	6B
1404/05/29	3,172	3,127	3,174	3,152	(0.1)	758	18M	57B
1404/05/28	3,129	3,072	3,168	3,155	(0.19)	245	3M	9B
1404/05/27	3,201	3,102	3,214	3,161	(0.19)	363	7M	21B
1404/05/26	3,134	3,134	3,216	3,167	1.41	646	20M	62B
1404/05/25	3,129	3,066	3,129	3,123	(0.19)	431	5M	15B
1404/05/22	3,149	3,055	3,149	3,129	(0.64)	346	11M	33B
1404/05/21	3,156	3,101	3,177	3,149	(0.22)	326	10M	32B
1404/05/20	3,112	3,075	3,164	3,156	(0.19)	455	7M	22B
1404/05/19	3,171	3,123	3,254	3,162	(0.35)	708	12M	37B
1404/05/18	3,168	3,164	3,250	3,173	0.09	452	3M	8B
1404/05/15	3,097	3,087	3,150	3,170	(0.38)	513	4M	12B
1404/05/14	3,119	3,097	3,280	3,182	(0.31)	470	5M	17B
1404/05/13	3,193	3,170	3,193	3,192	(0.03)	351	2M	6B
1404/05/12	3,207	3,171	3,207	3,193	(0.03)	600	6M	19B
1404/05/11	3,140	3,123	3,200	3,194	(0.78)	536	11M	34B
1404/05/08	3,141	3,141	3,200	3,219	(0.59)	368	6M	19B
1404/05/07	3,154	3,154	3,155	3,238	(0.4)	127	4M	13B
1404/05/06	3,270	3,189	3,275	3,251	(1.1)	437	12M	37B
1404/05/05	3,307	3,250	3,307	3,287	(0.09)	498	9M	30B
1404/05/04	3,250	3,222	3,348	3,290	0.18	557	9M	31B
1404/05/01	3,309	3,253	3,351	3,284	(1.11)	982	33M	109B
1404/04/31	3,358	3,277	3,358	3,321	(0.12)	579	13M	45B
1404/04/30	3,351	3,306	3,379	3,325	0.21	565	13M	43B
1404/04/29	3,221	3,221	3,344	3,318	0.15	405	12M	39B
1404/04/28	3,335	3,318	3,355	3,313	0.21	407	7M	22B
1404/04/25	3,333	3,327	3,396	3,306	0.18	359	3M	11B
1404/04/24	3,352	3,339	3,353	3,300	0.36	532	6M	21B
1404/04/23	3,330	3,297	3,333	3,288	0.58	1,121	11M	37B
1404/04/22	3,309	3,271	3,309	3,269	0.74	1,120	16M	54B
1404/04/21	3,247	3,247	3,332	3,245	0.22	528	5M	16B
1404/04/18	3,161	3,161	3,201	3,238	(0.61)	424	6M	21B
1404/04/17	3,268	3,201	3,330	3,258	(1.24)	234	14M	45B
1404/04/16	3,350	3,265	3,384	3,299	0.21	603	11M	37B
1404/04/11	3,241	3,241	3,398	3,292	(1.47)	1,462	42M	139B
1404/04/10	3,336	3,336	3,430	3,341	(2.85)	3,255	81M	272B
1404/04/09	3,439	3,439	3,439	3,439	(2.99)	188	31M	105B
1404/04/08	3,545	3,545	3,545	3,545	(2.98)	241	39M	139B
1404/04/07	3,654	3,654	3,654	3,654	(3.0)	280	45M	165B
1404/03/21	3,782	3,721	3,790	3,767	(0.42)	1,734	14M	53B
1404/03/20	3,801	3,738	3,801	3,783	(0.5)	1,702	14M	51B
1404/03/19	3,831	3,727	3,831	3,802	(0.76)	1,345	14M	51B
1404/03/18	3,800	3,764	3,829	3,831	(0.6)	2,088	10M	39B
1404/03/17	3,865	3,814	3,922	3,854	(1.96)	1,833	22M	84B
1404/03/13	3,974	3,862	3,974	3,931	(1.26)	2,211	16M	62B
1404/03/12	4,079	3,849	4,079	3,981	0.50	631	17M	68B
1404/03/07	4,430	4,430	4,550	4,521	2.10	1,515	33M	148B
1404/03/06	4,421	4,400	4,490	4,428	0.32	1,139	33M	145B
1404/03/05	4,425	4,360	4,501	4,414	(0.25)	902	17M	74B
1404/03/04	4,448	4,325	4,551	4,425	(0.41)	1,291	14M	61B
1404/03/03	4,445	4,413	4,540	4,443	0.50	970	21M	95B
1404/02/31	4,456	4,344	4,456	4,421	(0.79)	1,381	19M	86B
1404/02/30	4,541	4,404	4,570	4,456	(1.85)	1,958	32M	143B
1404/02/29	4,504	4,490	4,610	4,540	0.80	1,104	22M	99B
1404/02/28	4,520	4,477	4,571	4,504	0.56	1,105	26M	118B
1404/02/27	4,588	4,418	4,604	4,479	0.20	1,117	25M	114B
1404/02/24	4,490	4,421	4,521	4,470	(0.49)	1,283	35M	158B
1404/02/23	4,490	4,450	4,576	4,492	0.13	941	19M	84B
1404/02/22	4,550	4,484	4,553	4,486	1.47	1,013	15M	66B
1404/02/21	4,446	4,379	4,448	4,421	(0.58)	989	27M	119B
1404/02/20	4,495	4,380	4,501	4,447	(0.38)	1,471	40M	179B
1404/02/17	4,479	4,401	4,483	4,464	2.55	1,372	39M	175B
1404/02/16	4,282	4,261	4,413	4,353	1.59	1,616	44M	193B
1404/02/15	4,264	4,250	4,368	4,285	0.49	918	13M	56B
1404/02/14	4,201	4,198	4,342	4,264	1.14	1,177	18M	77B
1404/02/13	4,180	4,180	4,308	4,216	(2.16)	2,857	40M	168B
1404/02/10	4,300	4,215	4,320	4,309	2.72	1,241	32M	139B
1404/02/09	4,089	4,084	4,211	4,195	2.59	1,288	60M	252B
1404/02/08	4,081	4,073	4,169	4,089	0.15	929	19M	79B
1404/02/07	4,020	4,013	4,149	4,083	(0.51)	1,392	23M	93B
1404/02/06	4,215	4,080	4,215	4,104	0.20	1,301	29M	118B
1404/02/03	4,106	4,011	4,190	4,096	(0.9)	1,859	31M	126B
1404/02/02	4,189	4,116	4,277	4,133	(2.59)	2,379	64M	265B
1404/02/01	4,294	4,100	4,294	4,243	1.78	3,576	140M	594B
1404/01/31	4,185	4,185	4,185	4,169	2.58	667	26M	109B
1404/01/30	4,064	4,064	4,064	4,064	2.99	821	30M	122B
1404/01/27	3,800	3,800	3,952	3,946	2.84	1,687	66M	260B
1404/01/26	3,936	3,781	3,936	3,837	(0.31)	1,033	24M	91B
1404/01/25	3,850	3,760	3,850	3,849	2.97	1,094	36M	140B
1404/01/24	3,738	3,738	3,738	3,738	2.98	795	31M	116B
1404/01/23	3,629	3,600	3,675	3,630	0.03	851	12M	45B
1404/01/20	3,735	3,600	3,735	3,629	(0.06)	825	16M	56B
1404/01/19	3,615	3,591	3,631	3,631	2.98	1,002	30M	109B
1404/01/18	3,594	3,464	3,594	3,526	(1.26)	866	15M	53B
1404/01/17	3,611	3,501	3,664	3,571	0.20	792	9M	32B
1404/01/16	3,561	3,554	3,650	3,564	0.28	885	8M	28B
1404/01/10	3,532	3,461	3,637	3,554	0.62	1,139	16M	57B
1404/01/09	3,541	3,462	3,545	3,532	(0.25)	702	5M	19B
1404/01/06	3,560	3,503	3,598	3,541	0.06	643	10M	35B
1404/01/05	3,538	3,512	3,616	3,539	0.77	584	10M	37B
1403/12/28	3,448	3,448	3,483	3,512	(1.18)	569	12M	41B
1403/12/27	3,550	3,453	3,627	3,554	(0.11)	741	12M	42B
1403/12/26	3,599	3,500	3,643	3,558	0.59	920	11M	41B
1403/12/25	3,560	3,500	3,592	3,537	1.40	926	14M	51B
1403/12/22	3,446	3,443	3,578	3,488	0.29	848	13M	47B
1403/12/21	3,401	3,401	3,490	3,478	(0.26)	727	7M	25B
1403/12/20	3,502	3,425	3,550	3,487	(0.43)	1,160	11M	38B
1403/12/19	3,540	3,492	3,599	3,502	(2.7)	1,217	29M	101B
1403/12/18	3,570	3,539	3,754	3,599	(1.34)	906	25M	91B
1403/12/15	3,700	3,652	3,734	3,648	0.61	757	8M	29B
1403/12/14	3,648	3,601	3,809	3,626	(2.32)	1,424	39M	143B
1403/12/13	3,648	3,648	3,649	3,712	(1.28)	266	13M	47B
1403/12/12	3,800	3,702	3,800	3,760	(1.47)	1,744	21M	80B
1403/12/11	3,785	3,747	3,820	3,816	(1.19)	1,149	15M	57B
1403/12/08	3,950	3,788	3,950	3,862	(0.72)	1,415	11M	42B
1403/12/07	3,976	3,863	3,976	3,890	0.70	1,425	17M	65B
1403/12/06	3,826	3,826	3,927	3,863	1.31	1,730	16M	62B
1403/12/05	3,689	3,689	3,864	3,813	0.29	1,413	14M	52B
1403/12/04	3,800	3,744	3,849	3,802	(1.48)	1,632	19M	73B
1403/12/01	3,900	3,800	3,950	3,859	(1.48)	1,209	20M	77B
1403/11/30	3,862	3,862	3,980	3,917	(0.28)	1,128	12M	48B
1403/11/29	3,963	3,856	4,028	3,928	(0.88)	1,568	19M	76B
1403/11/28	4,105	3,900	4,105	3,963	(0.58)	920	11M	42B
1403/11/27	3,928	3,927	3,980	3,986	(1.53)	336	15M	60B
1403/11/23	4,160	4,036	4,160	4,048	(2.69)	901	27M	107B
1403/11/21	4,097	4,097	4,199	4,160	(1.49)	1,417	20M	81B
1403/11/17	4,250	4,180	4,252	4,223	(0.4)	1,157	17M	72B
1403/11/16	4,223	4,201	4,335	4,240	0.40	1,224	16M	68B
1403/11/15	4,250	4,160	4,280	4,223	0.12	837	10M	44B
1403/11/14	4,200	4,170	4,259	4,218	(0.45)	1,693	18M	77B
1403/11/13	4,302	4,173	4,302	4,237	(1.51)	1,281	17M	73B
1403/11/10	4,320	4,212	4,373	4,302	(0.42)	1,254	14M	59B
1403/11/08	4,367	4,262	4,369	4,320	(1.08)	1,806	23M	101B
1403/11/07	4,306	4,254	4,424	4,367	1.56	2,371	31M	135B
1403/11/06	4,300	4,248	4,407	4,300	(0.81)	2,065	27M	115B
1403/11/03	4,330	4,268	4,424	4,335	0.91	2,438	35M	153B
1403/11/02	4,300	4,289	4,388	4,296	(2.83)	2,867	69M	295B
1403/11/01	4,410	4,393	4,610	4,421	(2.36)	1,272	28M	124B
1403/10/30	4,528	4,527	4,599	4,528	(2.96)	2,832	107M	484B
1403/10/29	4,670	4,666	4,762	4,666	(2.99)	671	33M	153B
1403/10/26	4,930	4,810	4,930	4,810	(2.83)	994	43M	208B
1403/10/24	5,010	4,860	5,040	4,950	0.20	2,858	42M	209B
1403/10/23	5,000	4,920	5,050	4,940	(2.56)	2,519	51M	251B
1403/10/22	5,230	4,930	5,230	5,070	(0.2)	4,715	124M	629B
1403/10/19	5,080	5,080	5,080	5,080	2.98	1,447	37M	186B
1403/10/18	4,880	4,834	4,964	4,933	2.34	2,132	49M	240B
1403/10/17	4,793	4,760	4,900	4,820	0.56	1,946	26M	126B
1403/10/16	4,900	4,782	4,906	4,793	(2.76)	2,902	50M	238B
1403/10/15	4,802	4,802	4,960	4,929	2.35	2,862	48M	237B
1403/10/12	4,855	4,750	4,872	4,816	(0.8)	5,935	25M	121B
1403/10/11	4,635	4,635	4,893	4,855	2.19	3,379	58M	280B
1403/10/10	4,870	4,729	4,870	4,751	(2.54)	2,514	31M	147B
1403/10/09	4,923	4,861	5,000	4,875	(2.71)	2,001	53M	256B
1403/10/08	4,960	4,765	5,058	5,011	2.04	3,497	74M	373B
1403/10/05	5,020	4,811	5,054	4,911	(0.97)	2,579	59M	290B
1403/10/04	5,049	4,878	5,085	4,959	(0.54)	3,384	70M	347B
1403/10/03	4,859	4,831	5,085	4,986	0.89	3,092	58M	288B
1403/10/02	5,016	4,800	5,016	4,942	0.71	4,675	143M	706B
1403/10/01	4,907	4,907	4,907	4,907	2.98	1,311	44M	216B
1403/09/28	4,630	4,620	4,850	4,765	0.65	3,428	52M	247B
1403/09/27	4,730	4,728	4,835	4,734	(2.87)	2,910	96M	455B
1403/09/26	4,795	4,680	4,947	4,874	1.48	6,612	242M	1T
1403/09/25	4,996	4,778	4,996	4,803	(2.48)	10,930	443M	2T
1403/09/24	4,890	4,850	4,930	4,925	2.88	3,396	117M	577B
1403/09/21	4,801	4,666	4,801	4,787	2.68	6,563	343M	2T
1403/09/20	4,662	4,662	4,662	4,662	2.98	2,242	145M	676B
1403/09/19	4,560	4,560	4,560	4,527	2.24	950	21M	98B
1403/09/18	4,427	4,304	4,433	4,428	2.88	6,790	454M	2T
1403/09/17	4,304	4,304	4,304	4,304	2.99	2,502	135M	579B
1403/09/14	4,179	4,179	4,179	4,179	2.98	1,073	39M	164B
1403/09/13	4,058	4,058	4,058	4,058	2.99	1,040	35M	141B
1403/09/12	3,940	3,940	3,940	3,940	2.98	1,673	74M	293B
1403/09/11	3,697	3,685	3,876	3,826	1.65	1,179	36M	136B
1403/09/10	3,780	3,708	3,926	3,764	(1.52)	1,755	39M	148B
1403/09/07	3,770	3,711	3,900	3,822	0.29	1,417	25M	96B
1403/09/06	3,985	3,753	3,985	3,811	(1.5)	1,888	49M	187B
1403/09/05	3,840	3,766	3,871	3,869	2.93	1,057	31M	120B
1403/09/04	3,761	3,666	3,764	3,759	2.85	1,253	29M	110B
1403/09/03	3,530	3,512	3,668	3,655	2.61	1,811	48M	176B
1403/08/30	3,535	3,490	3,600	3,562	(0.47)	922	15M	52B
1403/08/29	3,659	3,502	3,659	3,579	0.73	1,265	25M	90B
1403/08/28	3,530	3,500	3,558	3,553	2.84	1,151	40M	143B
1403/08/27	3,545	3,404	3,545	3,455	0.06	970	17M	59B
1403/08/26	3,402	3,402	3,453	3,453	2.98	944	35M	120B
1403/08/23	3,300	3,261	3,430	3,353	0.03	805	12M	40B
1403/08/22	3,313	3,276	3,397	3,352	(0.74)	786	10M	33B
1403/08/21	3,469	3,314	3,471	3,377	(0.24)	1,010	21M	72B
1403/08/20	3,390	3,387	3,412	3,385	2.17	862	22M	75B
1403/08/19	3,180	3,180	3,332	3,313	2.41	1,362	35M	114B
1403/08/16	3,177	3,169	3,270	3,235	(0.98)	776	11M	36B
1403/08/15	3,173	3,173	3,348	3,267	(0.06)	593	2M	8B
1403/08/14	3,201	3,201	3,275	3,269	(0.91)	705	10M	31B
1403/08/13	3,226	3,226	3,230	3,299	(0.78)	241	8M	26B
1403/08/12	3,247	3,242	3,390	3,325	(0.51)	725	7M	24B
1403/08/09	3,255	3,255	3,378	3,342	(0.39)	719	8M	27B
1403/08/08	3,320	3,285	3,375	3,355	(0.92)	545	10M	32B
1403/08/07	3,407	3,303	3,478	3,386	(0.5)	750	10M	34B
1403/08/06	3,445	3,400	3,445	3,403	1.73	968	19M	66B
1403/08/05	3,217	3,217	3,414	3,345	0.90	1,181	18M	61B
1403/08/02	3,218	3,218	3,218	3,315	(0.06)	14	462K	1B
1403/08/01	3,236	3,236	3,238	3,317	(0.57)	901	6M	19B
1403/07/30	3,277	3,277	3,300	3,336	(1.24)	881	13M	41B
1403/07/29	3,279	3,279	3,279	3,378	(0.06)	49	585K	2B
1403/07/28	3,298	3,298	3,350	3,380	(0.56)	265	6M	18B
1403/07/25	3,365	3,365	3,573	3,399	(2.02)	971	23M	79B
1403/07/24	3,370	3,370	3,370	3,469	(0.14)	41	1M	5B
1403/07/23	3,401	3,401	3,401	3,474	(0.91)	116	9M	31B
1403/07/18	3,480	3,480	3,539	3,506	(0.26)	515	7M	26B
1403/07/17	3,498	3,498	3,536	3,515	(0.51)	1,025	16M	58B
1403/07/16	3,520	3,520	3,521	3,533	(0.62)	430	18M	65B
1403/07/15	3,522	3,522	3,522	3,555	(0.06)	38	2M	6B
1403/07/14	3,523	3,523	3,523	3,557	(0.03)	21	553K	2B
1403/07/11	3,531	3,531	3,531	3,558	(0.22)	96	7M	25B
1403/07/10	3,532	3,532	3,532	3,566	(0.03)	36	593K	2B
1403/07/09	3,544	3,544	3,614	3,567	(0.34)	501	16M	55B
1403/07/08	3,577	3,577	3,615	3,579	(0.94)	1,390	45M	163B
1403/07/07	3,579	3,579	3,579	3,613	(0.06)	54	1M	5B
1403/07/04	3,624	3,530	3,624	3,615	2.73	1,502	42M	152B
1403/07/03	3,563	3,563	3,563	3,519	1.71	564	17M	61B
1403/07/02	3,425	3,355	3,528	3,460	0.99	1,224	24M	83B
1403/07/01	3,499	3,346	3,499	3,426	0.09	989	24M	82B
1403/06/28	3,425	3,342	3,426	3,423	2.89	1,956	75M	256B
1403/06/27	3,330	3,330	3,363	3,327	1.87	605	20M	67B
1403/06/25	3,318	3,180	3,318	3,266	1.37	2,457	56M	183B
1403/06/24	3,232	3,232	3,232	3,222	2.68	681	27M	86B
1403/06/21	3,174	3,174	3,174	3,138	1.82	542	18M	58B
1403/06/20	3,138	3,138	3,138	3,082	1.15	475	12M	36B
1403/06/19	3,075	3,075	3,075	3,047	2.04	591	21M	63B
1403/06/18	3,041	3,041	3,041	2,986	1.12	480	11M	34B
1403/06/17	3,014	3,014	3,014	2,953	0.89	503	9M	27B
1403/06/13	2,919	2,896	2,969	2,927	0.55	1,200	11M	32B
1403/06/11	2,963	2,884	2,963	2,911	0.21	1,370	6M	17B
1403/06/10	2,930	2,930	2,951	2,905	0.38	579	6M	17B
1403/06/07	2,919	2,892	2,939	2,894	0.10	306	3M	9B
1403/06/06	2,888	2,884	2,927	2,891	0.07	1,515	4M	11B
1403/06/05	2,852	2,830	2,934	2,889	0.07	681	3M	8B
1403/06/03	2,920	2,897	2,920	2,887	0.07	601	4M	13B
1403/05/31	2,900	2,875	2,900	2,885	0.0	703	4M	10B
1403/05/30	2,850	2,837	2,898	2,885	(0.31)	937	6M	17B
1403/05/29	2,850	2,848	2,940	2,894	(0.41)	1,102	8M	23B
1403/05/28	2,913	2,913	2,959	2,906	0.17	381	4M	11B
1403/05/27	2,865	2,865	2,951	2,901	0.24	497	4M	13B
1403/05/24	2,870	2,863	2,918	2,894	0.14	546	9M	25B
1403/05/23	2,866	2,866	2,905	2,890	(0.14)	891	6M	18B
1403/05/22	2,905	2,869	2,905	2,894	(0.1)	2,523	8M	22B
1403/05/21	2,890	2,871	2,914	2,897	(0.1)	908	5M	14B
1403/05/20	2,899	2,890	2,913	2,900	0.0	424	2M	5B
1403/05/16	2,873	2,873	2,910	2,900	(0.07)	880	4M	13B
1403/05/15	2,919	2,879	2,919	2,902	(0.21)	929	8M	24B
1403/05/14	2,880	2,880	2,932	2,908	(0.03)	1,109	5M	13B
1403/05/13	2,948	2,785	2,960	2,909	(1.79)	2,244	13M	36B
1403/05/10	2,854	2,854	3,029	2,962	(2.44)	2,276	17M	49B
1403/05/09	2,970	2,951	3,096	3,036	(0.23)	1,160	8M	23B
1403/05/08	3,028	2,955	3,045	3,043	(0.39)	878	5M	13B
1403/05/06	3,000	2,985	3,068	3,055	(0.29)	1,303	5M	15B
1403/05/03	3,030	3,017	3,068	3,064	(0.13)	691	3M	9B
1403/05/02	3,000	3,000	3,100	3,068	0.03	459	5M	15B
1403/05/01	3,049	2,972	3,071	3,067	(0.49)	1,413	9M	27B
1403/04/31	3,010	2,962	3,116	3,082	(0.61)	635	6M	19B
1403/04/30	3,062	3,041	3,094	3,101	(0.19)	1,135	5M	16B
1403/04/27	3,100	3,047	3,127	3,107	(0.1)	1,334	6M	19B
1403/04/24	3,105	3,045	3,186	3,110	(0.13)	1,369	5M	16B
1403/04/23	3,054	3,039	3,140	3,114	(0.19)	1,013	4M	12B
1403/04/20	3,051	3,047	3,119	3,120	(0.38)	765	6M	18B
1403/04/19	3,040	3,040	3,179	3,132	(0.03)	517	3M	9B
1403/04/18	3,102	3,060	3,199	3,133	0.0	662	8M	24B
1403/04/17	3,286	3,140	3,286	3,133	1.03	818	10M	31B
1403/04/16	3,167	3,167	3,167	3,101	3.78	637	19M	60B
1403/04/13	3,092	2,985	3,092	2,988	0.30	454	4M	12B
1403/04/12	2,942	2,942	3,052	2,979	0.13	499	3M	9B
1403/04/11	2,977	2,882	3,065	2,975	(0.34)	1,153	9M	27B
1403/04/10	3,002	2,890	3,015	2,985	(0.27)	653	6M	18B
1403/04/09	3,027	3,012	3,156	2,993	0.44	548	4M	14B
1403/04/06	3,000	2,985	3,027	2,980	0.40	476	6M	19B
1403/04/04	2,954	2,954	3,015	2,968	0.41	681	9M	26B
1403/04/03	2,978	2,938	2,999	2,956	0.14	1,164	11M	32B
1403/04/02	2,951	2,923	2,997	2,952	(0.07)	1,002	11M	34B
1403/03/30	2,897	2,897	2,998	2,954	0.07	804	11M	31B
1403/03/29	2,908	2,904	3,000	2,952	(0.37)	1,697	7M	21B
1403/03/27	2,917	2,917	2,936	2,963	(0.44)	900	7M	19B
1403/03/26	3,000	2,927	3,029	2,976	(0.33)	1,009	7M	19B
1403/03/23	2,989	2,935	3,020	2,986	(0.13)	1,447	7M	19B
1403/03/22	2,987	2,980	3,020	2,990	0.07	641	8M	23B
1403/03/21	2,973	2,973	3,032	2,988	0.50	747	10M	30B
1403/03/20	2,940	2,918	3,030	2,973	0.07	1,226	9M	28B
1403/03/19	2,990	2,931	3,020	2,971	(0.64)	746	12M	37B
1403/03/16	3,010	2,987	3,045	2,990	0.10	754	7M	20B
1403/03/13	2,936	2,933	2,999	2,987	(0.17)	432	6M	18B
1403/03/07	3,361	3,361	3,456	3,412	(0.5)	692	11M	36B
1403/03/06	3,453	3,386	3,453	3,429	(0.75)	1,004	12M	41B
1403/03/05	3,555	3,448	3,555	3,455	(1.79)	941	18M	61B
1403/03/01	3,461	3,461	3,600	3,518	(0.37)	811	6M	21B
1403/02/30	3,628	3,474	3,700	3,531	(5.44)	1,180	13M	47B
1403/02/29	3,800	3,650	3,800	3,734	(0.48)	690	8M	31B
1403/02/26	3,749	3,690	3,818	3,752	(0.45)	756	7M	28B
1403/02/25	3,750	3,701	3,830	3,769	0.80	687	6M	24B
1403/02/24	3,850	3,647	3,917	3,739	(3.31)	923	10M	39B
1403/02/23	3,894	3,780	3,940	3,867	(1.45)	892	9M	36B
1403/02/22	3,968	3,899	4,040	3,924	(2.0)	882	9M	35B
1403/02/19	4,011	3,950	4,089	4,004	(0.05)	1,112	8M	30B
1403/02/18	4,000	3,947	4,060	4,006	0.15	903	5M	21B
1403/02/17	4,060	3,940	4,060	4,000	(1.6)	801	6M	25B
1403/02/16	4,060	4,050	4,153	4,065	0.15	810	5M	19B
1403/02/12	4,087	4,024	4,158	4,059	(0.2)	736	6M	26B
1403/02/11	4,060	4,041	4,118	4,067	(0.78)	610	4M	17B
1403/02/10	4,120	4,054	4,181	4,099	(0.32)	826	6M	25B
1403/02/09	4,170	4,100	4,200	4,112	(1.72)	874	9M	35B
1403/02/08	4,240	4,130	4,288	4,184	(1.04)	1,082	11M	44B
1403/02/05	4,150	4,150	4,335	4,228	2.03	1,283	17M	70B
1403/02/04	4,133	4,120	4,185	4,144	(0.98)	886	7M	29B
1403/02/03	4,161	4,113	4,200	4,185	(0.43)	934	7M	31B
1403/02/02	4,201	4,161	4,278	4,203	1.57	977	7M	28B
1403/02/01	3,909	3,909	4,168	4,138	6.21	1,454	15M	62B
1403/01/29	3,848	3,834	3,910	3,896	0.62	775	7M	29B
1403/01/28	3,890	3,869	3,900	3,872	(0.92)	890	16M	62B
1403/01/27	3,908	3,872	3,908	3,908	0.98	589	3M	14B
1403/01/26	3,870	3,870	3,870	3,870	(1.0)	167	4M	14B
1403/01/25	4,050	3,896	4,069	3,909	(6.68)	1,828	26M	103B
1403/01/21	4,200	4,161	4,247	4,189	(0.36)	1,260	14M	57B
1403/01/20	4,102	4,102	4,280	4,204	1.96	1,006	6M	27B
1403/01/19	4,100	4,040	4,196	4,123	0.49	1,278	8M	31B
1403/01/18	4,151	4,008	4,248	4,103	(2.52)	2,555	25M	102B
1403/01/15	4,280	4,143	4,365	4,209	(2.46)	1,622	15M	61B
1403/01/14	4,374	4,266	4,375	4,315	(2.71)	1,590	14M	59B
1403/01/11	4,461	4,383	4,550	4,435	(1.6)	1,660	15M	66B
1403/01/08	4,524	4,470	4,584	4,507	(0.62)	1,275	9M	42B
1403/01/07	4,640	4,490	4,640	4,535	(2.31)	1,565	16M	74B
1403/01/06	4,744	4,601	4,778	4,642	(1.59)	2,074	22M	100B
1403/01/05	4,760	4,640	4,822	4,717	0.34	1,735	13M	64B
1402/12/28	4,753	4,660	4,792	4,701	(0.15)	1,686	14M	68B
1402/12/27	4,588	4,584	4,822	4,708	3.70	2,977	40M	187B
1402/12/26	4,499	4,464	4,588	4,540	1.70	1,897	20M	92B
1402/12/23	4,380	4,380	4,579	4,464	(2.08)	1,865	33M	148B
1402/12/22	4,240	4,240	4,590	4,559	6.27	3,978	83M	378B
1402/12/21	4,140	4,126	4,489	4,290	0.96	2,357	27M	117B
1402/12/20	4,248	4,200	4,290	4,249	0.05	325	6M	25B
1402/12/16	4,227	4,172	4,300	4,247	0.47	1,135	12M	51B
1402/12/15	4,160	4,160	4,300	4,227	0.83	1,298	15M	62B
1402/12/14	4,279	4,120	4,279	4,192	(1.3)	1,516	22M	92B
1402/12/13	4,208	4,124	4,350	4,247	4.35	1,612	16M	68B
1402/12/12	3,934	3,910	4,180	4,070	3.46	1,537	15M	63B
1402/12/09	3,911	3,885	3,987	3,934	1.55	959	6M	23B
1402/12/08	3,990	3,832	3,990	3,874	(2.74)	1,466	14M	55B
1402/12/07	4,005	3,900	4,020	3,983	(0.55)	1,328	20M	78B
1402/12/05	4,021	3,991	4,050	4,005	(0.12)	1,241	16M	63B
1402/12/02	4,000	3,989	4,082	4,010	(0.5)	1,293	8M	33B
1402/12/01	3,795	3,795	4,364	4,030	(1.2)	1,085	12M	49B
1402/11/30	4,031	4,031	4,130	4,079	1.44	1,056	8M	33B
1402/11/29	3,960	3,960	4,080	4,021	0.75	1,282	9M	38B
1402/11/28	4,021	3,940	4,088	3,991	(1.26)	1,444	13M	51B
1402/11/25	4,110	4,000	4,120	4,042	(1.63)	1,495	12M	48B
1402/11/24	4,110	4,072	4,190	4,109	(0.77)	979	7M	28B
1402/11/23	4,237	4,102	4,247	4,141	(2.27)	1,253	9M	39B
1402/11/21	4,155	4,135	4,349	4,237	1.97	1,225	8M	35B
1402/11/18	4,141	4,120	4,216	4,155	(0.5)	1,467	10M	42B
1402/11/17	4,161	4,150	4,222	4,176	(0.43)	1,189	9M	36B
1402/11/16	4,220	4,180	4,250	4,194	(0.85)	829	5M	22B
1402/11/15	4,203	4,163	4,380	4,230	(2.4)	1,242	11M	48B
1402/11/14	4,110	4,055	4,390	4,334	5.63	2,230	25M	110B
1402/11/11	4,099	4,000	4,188	4,103	1.81	1,569	17M	69B
1402/11/10	4,050	3,998	4,086	4,030	(1.13)	1,840	20M	80B
1402/11/09	4,151	4,037	4,191	4,076	(2.58)	2,401	21M	85B
1402/11/08	4,190	4,150	4,210	4,184	(0.07)	1,262	15M	62B
1402/11/07	4,234	4,150	4,280	4,187	(0.29)	1,564	16M	68B
1402/11/04	4,141	4,141	4,265	4,199	0.72	1,304	13M	54B
1402/11/03	4,300	4,100	4,360	4,169	(4.07)	1,813	24M	99B
1402/11/02	4,400	4,220	4,500	4,346	(0.66)	1,888	19M	84B
1402/11/01	4,480	4,323	4,480	4,375	(2.97)	1,745	18M	78B
1402/10/30	4,600	4,420	4,637	4,509	(1.46)	1,700	19M	86B
1402/10/27	4,590	4,550	4,640	4,576	(0.63)	1,740	13M	61B
1402/10/26	4,641	4,553	4,651	4,605	(1.88)	1,858	19M	90B
1402/10/25	4,700	4,650	4,743	4,693	(0.11)	1,621	16M	73B
1402/10/24	4,665	4,651	4,779	4,698	(0.49)	2,387	24M	115B
1402/10/23	4,730	4,663	4,770	4,721	0.51	1,466	21M	100B
1402/10/20	4,746	4,661	4,750	4,697	0.21	2,197	28M	131B
1402/10/19	4,787	4,665	4,787	4,687	(0.89)	1,553	18M	85B
1402/10/18	4,711	4,685	4,798	4,729	(0.9)	1,483	13M	61B
1402/10/17	4,702	4,700	4,850	4,772	1.53	1,664	14M	66B
1402/10/16	4,723	4,651	4,790	4,700	(0.57)	1,664	17M	79B
1402/10/13	4,790	4,709	4,790	4,727	(0.88)	1,364	12M	57B
1402/10/12	4,790	4,699	4,930	4,769	(0.89)	1,652	21M	100B
1402/10/11	4,974	4,720	4,974	4,812	(2.49)	2,623	35M	170B
1402/10/10	5,000	4,900	5,010	4,935	(1.58)	1,703	17M	86B
1402/10/09	5,000	4,941	5,090	5,014	0.48	1,844	16M	83B
1402/10/06	4,990	4,950	5,070	4,990	(0.4)	2,074	18M	89B
1402/10/05	5,060	4,920	5,100	5,010	(1.96)	2,148	30M	149B
1402/10/04	5,060	5,060	5,170	5,110	0.0	1,699	17M	88B
1402/10/03	5,170	5,060	5,210	5,110	(1.73)	2,022	24M	125B
1402/10/02	5,140	5,100	5,300	5,200	1.29	1,689	24M	124B
1402/09/29	5,100	5,060	5,220	5,134	(0.19)	2,115	30M	153B
1402/09/28	5,200	5,079	5,249	5,144	(0.89)	3,162	59M	305B
1402/09/27	4,901	4,901	5,218	5,190	6.42	6,756	152M	787B
1402/09/25	4,748	4,748	4,940	4,877	2.72	3,587	32M	154B
1402/09/22	4,835	4,690	4,846	4,748	(1.41)	1,915	22M	104B
1402/09/21	4,800	4,771	4,900	4,816	(0.19)	2,228	26M	126B
1402/09/20	4,890	4,760	4,990	4,825	(1.33)	2,872	39M	189B
1402/09/19	5,001	4,805	5,035	4,890	(2.61)	2,989	46M	223B
1402/09/18	5,030	4,920	5,088	5,021	1.23	5,464	102M	512B
1402/09/15	4,656	4,656	5,014	4,960	5.85	5,887	148M	733B
1402/09/14	4,600	4,570	4,750	4,686	1.03	3,979	50M	234B
1402/09/13	4,671	4,566	4,740	4,638	1.93	2,968	50M	233B
1402/09/12	4,500	4,455	4,658	4,550	(0.81)	3,165	56M	256B
1402/09/11	4,570	4,500	4,720	4,587	2.07	3,707	50M	231B
1402/09/08	4,450	4,370	4,627	4,494	1.97	6,369	132M	594B
1402/09/07	4,407	4,407	4,429	4,407	(6.99)	4,856	248M	1T
1402/09/06	4,730	4,681	4,840	4,738	0.23	1,069	5M	24B
1402/09/05	4,675	4,675	4,849	4,727	(0.46)	1,042	5M	22B
1402/09/04	4,910	4,690	4,910	4,749	(2.88)	1,577	8M	40B
1402/09/01	4,770	4,770	5,010	4,890	2.09	877	4M	18B
1402/08/30	4,710	4,710	4,950	4,790	(0.42)	1,170	5M	23B
1402/08/29	4,860	4,720	4,980	4,810	(3.99)	1,240	6M	29B
1402/08/28	4,970	4,930	5,150	5,010	(1.76)	1,153	5M	25B
1402/08/27	5,190	5,000	5,370	5,100	(0.14)	546	3M	13B
1402/08/16	5,030	5,050	5,111	5,107	2.43	6	33K	167M
1402/08/15	4,910	4,901	5,060	4,986	1.73	948	4M	20B
1402/08/14	4,900	4,820	4,999	4,901	2.57	850	4M	21B
1402/08/13	4,552	4,552	4,827	4,778	5.90	1,125	6M	27B
1402/08/10	4,530	4,470	4,628	4,512	(2.36)	677	5M	23B
1402/08/09	4,750	4,515	4,750	4,621	(2.1)	845	5M	23B
1402/08/08	4,530	4,530	4,793	4,720	2.50	739	3M	14B
1402/08/07	4,520	4,472	4,700	4,605	0.81	775	4M	20B
1402/08/06	4,800	4,548	4,800	4,568	(6.58)	1,174	11M	52B
1402/08/03	4,950	4,840	5,000	4,890	(0.2)	452	3M	15B
1402/08/02	5,000	4,830	5,040	4,900	(3.16)	771	5M	26B
1402/08/01	5,020	4,970	5,160	5,060	(0.39)	932	7M	35B
1402/07/30	5,010	4,980	5,170	5,080	0.20	1,024	7M	33B
1402/07/29	5,050	5,000	5,250	5,070	(1.93)	913	6M	30B
1402/07/26	5,200	5,000	5,330	5,170	(0.58)	867	9M	48B
1402/07/25	5,170	5,110	5,270	5,200	2.36	867	7M	37B
1402/07/24	5,000	4,990	5,180	5,080	4.53	1,041	9M	45B
1402/07/23	5,050	4,740	5,050	4,860	(0.21)	898	9M	42B
1402/07/22	5,050	4,700	5,100	4,870	(3.56)	960	8M	38B
1402/07/19	5,160	4,850	5,220	5,050	(1.37)	899	6M	28B
1402/07/18	4,960	4,960	5,180	5,120	2.40	770	3M	14B
1402/07/17	4,600	4,600	5,130	5,000	2.46	1,185	14M	72B
1402/07/16	5,170	4,830	5,170	4,880	(5.97)	1,446	14M	68B
1402/07/15	5,380	5,130	5,450	5,190	(5.81)	1,652	15M	79B
1402/07/12	5,510	5,370	5,630	5,510	(0.54)	1,227	12M	64B
1402/07/10	5,410	5,410	5,610	5,540	1.65	1,003	7M	40B
1402/07/09	5,430	5,250	5,560	5,450	(1.8)	1,555	15M	81B
1402/07/08	5,610	5,440	5,700	5,550	0.18	1,459	20M	111B
1402/07/05	5,390	5,340	5,780	5,540	2.40	2,326	32M	175B
1402/07/04	5,450	5,320	5,460	5,410	(0.92)	1,264	13M	69B
1402/07/03	5,440	5,340	5,690	5,460	(0.91)	1,445	16M	88B
1402/07/01	5,530	5,440	5,640	5,510	(1.43)	1,037	4M	24B
1402/06/29	5,550	5,510	5,700	5,590	(1.41)	1,093	6M	34B
1402/06/28	5,750	5,580	5,920	5,670	(2.41)	1,132	9M	52B
1402/06/27	5,760	5,730	5,900	5,810	0.87	1,181	7M	42B
1402/06/26	5,650	5,630	5,940	5,760	0.52	1,712	13M	74B
1402/06/22	5,720	5,620	5,860	5,730	(0.52)	1,255	9M	51B
1402/06/21	5,630	5,630	5,930	5,760	(2.37)	1,591	12M	70B
1402/06/20	6,010	5,730	6,160	5,900	(3.75)	2,352	25M	146B
1402/06/19	6,170	5,870	6,350	6,130	1.49	1,999	28M	171B
1402/06/18	5,540	5,370	6,100	6,040	5.78	3,635	58M	348B
1402/06/14	5,710	5,580	5,920	5,710	(0.52)	1,368	10M	56B
1402/06/13	5,520	5,510	5,840	5,740	2.50	1,490	10M	55B
1402/06/12	5,600	5,450	5,750	5,600	(2.95)	1,519	11M	61B
1402/06/11	5,880	5,610	6,180	5,770	(4.23)	2,493	23M	134B
1402/06/08	5,680	5,680	6,200	6,025	3.58	2,995	23M	141B
1402/06/07	5,780	5,570	6,080	5,817	1.82	2,929	31M	178B
1402/06/06	5,460	5,403	5,757	5,713	6.17	2,818	52M	295B
1402/06/05	5,300	5,160	5,397	5,381	6.68	1,886	24M	129B
1402/06/04	4,710	4,710	5,089	5,044	6.03	1,322	11M	57B
1402/06/01	4,620	4,620	4,850	4,757	3.46	908	5M	22B
1402/05/31	4,560	4,520	4,680	4,598	(0.78)	762	5M	23B
1402/05/30	4,510	4,510	4,720	4,634	(0.13)	800	2M	11B
1402/05/29	4,560	4,550	4,706	4,640	(1.3)	851	4M	21B
1402/05/28	4,800	4,550	4,920	4,701	(2.27)	1,097	5M	24B
1402/05/25	4,770	4,620	4,910	4,810	(0.21)	1,416	6M	28B
1402/05/24	5,030	4,760	5,100	4,820	(5.68)	1,608	12M	59B
1402/05/23	5,280	5,000	5,300	5,110	(2.11)	947	5M	26B
1402/05/22	5,110	5,100	5,350	5,220	0.19	1,108	7M	36B
1402/05/21	5,410	5,190	5,420	5,210	(6.63)	1,419	15M	79B
1402/05/18	5,350	5,350	5,730	5,580	1.82	1,311	9M	52B
1402/05/17	5,630	5,350	5,680	5,480	(1.97)	801	6M	35B
1402/05/16	5,190	5,190	5,630	5,590	6.07	2,021	22M	121B
1402/05/15	5,380	5,200	5,380	5,270	(2.59)	1,180	6M	32B
1402/05/14	5,320	5,320	5,490	5,410	2.08	1,281	6M	32B
1402/05/10	5,210	5,210	5,420	5,300	0.95	1,033	4M	24B
1402/05/09	5,230	5,130	5,500	5,250	(0.38)	1,131	8M	40B
1402/05/08	5,510	5,230	5,570	5,270	(6.23)	1,601	15M	78B
1402/05/07	5,630	5,500	5,880	5,620	(1.75)	940	4M	24B
1402/05/04	5,600	5,600	5,800	5,720	(1.38)	886	4M	20B
1402/05/03	5,800	5,650	5,980	5,800	(1.19)	1,008	6M	34B
1402/05/02	5,540	5,540	6,000	5,870	3.35	1,148	7M	41B
1402/05/01	5,490	5,400	5,790	5,680	0.89	1,247	8M	43B
1402/04/31	5,670	5,610	5,800	5,630	(6.63)	1,445	15M	82B
1402/04/28	6,280	5,700	6,280	6,030	0.67	2,129	18M	109B
1402/04/27	5,770	5,770	6,000	5,990	6.77	1,684	15M	91B
1402/04/26	5,830	5,560	5,840	5,610	(6.03)	2,357	21M	116B
1402/04/25	6,130	5,850	6,210	5,970	(4.94)	1,778	16M	96B
1402/04/24	6,200	6,120	6,430	6,280	2.61	1,747	10M	66B
1402/04/21	5,940	5,750	6,450	6,120	1.32	3,134	29M	176B
1402/04/20	6,180	5,950	6,340	6,040	(4.28)	2,103	19M	113B
1402/04/19	6,410	6,240	6,480	6,310	(3.52)	1,935	9M	59B
1402/04/18	6,560	6,450	6,730	6,540	(2.82)	2,046	9M	58B
1402/04/17	6,700	6,600	6,900	6,730	(0.74)	2,083	7M	50B
1402/04/14	6,970	6,700	6,970	6,780	(1.02)	2,116	13M	86B
1402/04/13	6,890	6,780	7,000	6,850	(1.58)	2,892	14M	99B
1402/04/12	6,920	6,820	7,110	6,960	0.0	2,114	10M	68B
1402/04/11	6,900	6,730	7,100	6,960	2.35	2,238	9M	62B
1402/04/10	6,770	6,690	6,900	6,800	(1.59)	1,255	5M	31B
1402/04/07	7,000	6,780	7,070	6,910	(2.81)	2,081	12M	82B
1402/04/06	7,200	6,980	7,380	7,110	(1.8)	2,409	12M	83B
1402/04/05	7,320	7,180	7,400	7,240	(2.16)	3,012	13M	92B
1402/04/04	7,150	7,150	7,640	7,400	1.93	2,738	13M	97B
1402/04/03	7,310	7,120	7,480	7,260	(3.71)	2,927	13M	95B
1402/03/31	7,700	7,350	7,890	7,540	(3.33)	4,443	23M	175B
1402/03/30	7,500	7,500	8,100	7,800	1.83	4,740	36M	282B
1402/03/29	7,260	7,260	7,670	7,660	6.83	5,520	69M	526B
1402/03/28	7,320	6,930	7,550	7,170	(3.76)	3,841	28M	204B
1402/03/27	7,600	7,130	7,870	7,450	(1.06)	3,133	25M	186B
1402/03/24	7,530	7,300	7,550	7,530	6.66	4,442	47M	358B
1402/03/23	6,810	6,740	7,140	7,060	5.69	3,091	20M	139B
1402/03/22	6,690	6,300	7,000	6,680	1.98	3,909	23M	157B
1402/03/21	6,150	6,150	6,860	6,550	1.55	7,331	23M	148B
1402/03/20	6,800	6,440	6,800	6,450	(6.79)	1,387	14M	90B
1402/03/17	7,200	6,730	7,210	6,920	(4.29)	4,069	20M	137B
1402/03/16	7,080	7,060	7,400	7,230	0.0	4,013	29M	211B
1402/03/13	7,000	6,910	7,500	7,230	1.40	2,605	12M	88B
1402/03/10	7,300	6,930	7,360	7,130	(3.65)	2,560	13M	93B
1402/03/09	7,470	7,000	7,620	7,400	2.64	3,557	20M	149B
1402/03/08	7,030	6,900	7,300	7,210	5.56	3,464	21M	152B
1402/03/07	7,000	6,680	7,110	6,830	(4.87)	4,421	34M	232B
1402/03/06	0	7,130	7,490	7,180	(6.27)	4,039	24M	175B
1402/03/03	7,530	7,510	7,980	7,660	(4.01)	3,991	24M	182B
1402/03/02	8,250	7,650	8,400	7,980	0.13	8,511	66M	524B
1402/03/01	7,900	7,700	7,980	7,970	6.84	8,263	86M	686B
1402/02/31	7,590	7,100	7,590	7,460	5.07	3,490	31M	232B
1402/02/25	7,600	7,200	7,750	7,500	0.94	6,372	54M	402B
1402/02/24	7,310	7,100	7,500	7,430	5.99	4,566	37M	275B
1402/02/23	7,750	6,900	7,750	7,010	(5.4)	7,755	67M	470B
1402/02/20	7,530	6,860	7,530	7,410	5.26	12,899	108M	801B
1402/02/19	6,420	6,420	7,380	7,040	2.03	14,229	102M	718B
1402/02/18	6,780	6,780	6,780	6,900	(5.22)	1,181	13M	86B
1402/02/17	8,070	7,040	8,070	7,280	(3.7)	4,416	49M	359B
1402/02/16	7,560	7,510	7,560	7,560	6.93	5,446	37M	282B
1402/02/13	7,080	6,900	7,080	7,070	6.80	8,791	77M	543B
1402/02/12	6,770	6,770	6,770	6,620	4.58	3,536	14M	97B
1402/02/11	6,300	6,110	6,350	6,330	6.57	5,160	29M	182B
1402/02/10	5,700	5,640	6,030	5,940	5.32	8,012	41M	246B
1402/02/09	5,730	5,530	5,770	5,640	0.36	6,620	26M	149B
1402/02/06	5,600	5,500	5,690	5,620	0.54	6,615	35M	199B
1402/02/05	5,790	5,440	5,790	5,590	0.0	4,745	23M	130B
1402/02/04	5,700	5,490	5,800	5,590	(3.79)	7,556	45M	253B
1402/01/30	5,710	5,500	5,960	5,810	1.75	8,718	58M	338B
1402/01/29	5,650	5,550	5,900	5,710	(0.35)	11,177	59M	339B
1402/01/28	6,100	5,530	6,100	5,730	(3.54)	8,231	52M	300B
1402/01/27	6,140	5,660	6,160	5,940	2.24	11,030	63M	374B
1402/01/26	5,570	5,420	5,860	5,810	5.98	5,808	36M	211B
1402/01/22	5,549	5,208	5,764	5,482	0.02	13,863	76M	416B
1402/01/21	5,572	5,210	5,572	5,481	5.24	14,353	118M	648B
1402/01/20	5,208	5,208	5,208	5,208	6.98	4,056	29M	149B
1402/01/19	4,969	4,969	4,969	4,868	4.82	4,481	18M	89B
1402/01/16	4,648	4,472	4,648	4,644	6.91	3,641	32M	148B
1402/01/15	4,460	4,460	4,460	4,344	4.20	1,587	18M	80B
1402/01/14	4,265	4,121	4,265	4,169	4.59	3,348	21M	90B
1402/01/09	3,892	3,892	4,095	3,986	4.13	4,700	23M	94B
1402/01/08	3,926	3,851	3,950	3,828	0.90	3,658	11M	42B
1402/01/07	3,800	3,750	3,919	3,794	0.88	4,007	12M	44B
1402/01/06	3,992	3,700	3,992	3,761	0.11	208	1M	4B
1402/01/05	4,010	3,850	4,010	3,757	0.24	207	2M	8B
1401/12/27	3,790	3,770	3,900	3,748	0.21	474	2M	8B
1401/12/24	3,670	3,653	3,792	3,740	0.19	2,938	10M	37B
1401/12/23	3,701	3,621	3,710	3,733	(2.02)	10,085	16M	58B
1401/12/22	3,750	3,711	3,775	3,810	(0.7)	5,408	8M	29B
1401/12/21	3,813	3,740	3,813	3,837	(0.47)	2,488	6M	22B
1401/12/20	3,793	3,793	4,011	3,855	0.81	3,166	13M	49B
1401/12/16	3,797	3,751	3,880	3,824	(0.05)	2,092	6M	24B
1401/12/15	3,757	3,710	3,840	3,826	(0.31)	1,917	5M	20B
1401/12/14	3,730	3,730	3,900	3,838	(0.21)	2,307	6M	23B
1401/12/13	3,767	3,732	3,800	3,846	(0.75)	2,401	8M	28B
1401/12/10	3,807	3,804	3,887	3,875	(0.31)	2,677	7M	26B
1401/12/09	3,800	3,780	3,940	3,887	(1.97)	4,436	19M	75B
1401/12/08	3,910	3,842	4,022	3,965	(1.29)	4,033	15M	60B
1401/12/07	4,165	3,910	4,165	4,017	0.12	2,049	10M	40B
1401/12/06	3,843	3,843	4,117	4,012	2.63	3,771	21M	84B
1401/12/03	3,822	3,760	3,852	3,909	(0.41)	1,734	4M	16B
1401/12/02	4,000	3,850	4,084	3,925	0.82	2,692	13M	53B
1401/12/01	3,840	3,700	4,040	3,893	1.17	3,155	14M	56B
1401/11/30	4,119	3,700	4,119	3,848	(0.05)	400	1M	5B
1401/11/12	8,200	7,850	8,520	8,130	(0.37)	1,827	7M	53B
1401/11/11	8,190	7,900	8,300	8,160	5.15	2,833	11M	88B
1401/11/10	7,600	7,440	8,140	7,760	0.13	2,357	7M	54B
1401/11/09	7,940	7,550	7,940	7,750	(3.61)	2,177	9M	66B
1401/11/08	8,030	7,710	8,200	8,040	(2.07)	2,617	9M	70B
1401/11/05	8,500	8,080	8,500	8,210	(4.31)	2,901	15M	119B
1401/11/04	8,730	8,300	8,730	8,580	(3.27)	3,350	11M	91B
1401/11/03	9,470	8,610	9,470	8,870	(4.0)	4,743	20M	178B
1401/11/02	9,680	8,780	9,710	9,240	(0.22)	7,401	32M	294B
1401/11/01	9,270	9,000	9,270	9,260	6.81	5,909	48M	446B
1401/10/28	8,670	8,660	8,670	8,670	6.91	4,195	45M	390B
1401/10/27	8,160	8,160	8,160	8,110	6.29	2,401	11M	89B
1401/10/26	7,770	7,770	7,770	7,630	4.95	2,007	9M	68B
1401/10/24	7,180	7,120	7,320	7,270	(0.41)	2,064	4M	30B
1401/10/21	7,250	7,190	7,390	7,300	(0.41)	2,282	6M	42B
1401/10/20	7,290	7,250	7,490	7,330	0.83	3,003	9M	65B
1401/10/19	7,320	7,120	7,400	7,270	(0.14)	2,286	7M	49B
1401/10/18	7,320	7,210	7,460	7,280	1.53	2,785	8M	59B
1401/10/17	7,100	7,100	7,300	7,170	0.99	2,133	8M	59B
1401/10/14	7,020	6,960	7,100	7,100	(0.28)	1,521	3M	19B
1401/10/13	7,070	6,990	7,240	7,120	(0.42)	2,265	5M	33B
1401/10/12	7,010	7,010	7,200	7,150	(0.56)	2,570	7M	48B
1401/10/11	6,940	6,910	7,230	7,190	(1.78)	2,167	5M	38B
1401/10/10	7,500	7,080	7,500	7,320	(1.74)	2,202	6M	43B
1401/10/07	7,480	7,450	7,660	7,450	2.05	2,380	9M	69B
1401/10/05	7,350	7,200	7,440	7,300	0.41	1,934	7M	48B
1401/10/04	7,170	7,170	7,370	7,270	0.83	2,165	7M	55B
1401/10/03	7,000	6,900	7,350	7,210	0.84	2,242	8M	56B
1401/09/30	7,030	7,030	7,190	7,150	(0.42)	1,506	4M	32B
1401/09/29	7,250	7,010	7,360	7,180	0.42	1,764	6M	46B
1401/09/28	6,880	6,880	7,270	7,150	3.77	3,141	13M	91B
1401/09/27	6,860	6,860	7,010	6,890	0.15	1,806	3M	23B
1401/09/26	6,870	6,850	6,890	6,880	0.0	1,508	2M	17B
1401/09/23	6,880	6,860	6,990	6,880	0.0	1,310	3M	20B
1401/09/22	6,860	6,860	7,010	6,880	0.29	1,473	3M	23B
1401/09/21	6,860	6,850	6,870	6,860	0.0	1,399	4M	26B
1401/09/20	6,850	6,850	6,860	6,860	0.0	1,196	3M	21B
1401/09/19	6,870	6,850	6,880	6,860	0.0	1,113	3M	23B
1401/09/16	6,850	6,850	6,890	6,860	0.0	1,069	4M	26B
1401/09/15	6,850	6,850	6,860	6,860	0.0	1,040	5M	35B
1401/09/14	6,850	6,850	6,870	6,860	0.0	961	2M	13B
1401/09/13	6,860	6,850	6,870	6,860	0.0	1,035	3M	18B
1401/09/12	6,850	6,850	6,870	6,860	(0.15)	1,183	4M	31B
1401/09/09	6,860	6,850	6,870	6,870	0.0	908	2M	11B
1401/09/08	6,860	6,850	6,870	6,870	0.0	1,106	2M	16B
1401/09/07	6,850	6,850	6,870	6,870	(0.15)	1,068	3M	23B
1401/09/06	6,860	6,850	6,890	6,880	(0.15)	714	2M	15B
1401/09/05	6,860	6,850	6,890	6,890	(0.14)	1,050	2M	14B
1401/09/02	6,860	6,850	6,900	6,900	(0.14)	1,147	3M	21B
1401/09/01	6,860	6,850	6,910	6,910	(0.14)	940	2M	14B
1401/08/30	6,860	6,850	6,890	6,920	(0.14)	1,158	2M	17B
1401/08/29	6,860	6,860	6,980	6,930	(0.14)	1,248	2M	13B
1401/08/28	6,860	6,850	6,880	6,940	(0.29)	890	2M	14B
1401/08/25	6,870	6,850	6,990	6,960	(0.29)	1,532	3M	19B
1401/08/24	6,860	6,850	7,000	6,980	(0.14)	1,222	2M	13B
1401/08/23	6,860	6,860	7,010	6,990	(0.29)	1,220	2M	13B
1401/08/22	6,880	6,870	6,990	7,010	(0.14)	850	1M	8B
1401/08/21	7,040	6,890	7,130	7,020	(0.28)	1,480	3M	21B
1401/08/18	7,000	6,880	7,260	7,040	0.14	1,625	3M	24B
1401/08/17	7,160	7,010	7,380	7,030	0.57	1,766	4M	28B
1401/08/16	7,100	7,100	7,320	6,990	1.75	1,657	4M	29B
1401/08/15	6,860	6,850	6,890	6,870	0.0	1,585	4M	27B
1401/08/14	6,850	6,850	6,990	6,870	0.15	1,824	5M	32B
1401/08/11	6,850	6,850	6,870	6,860	0.0	1,281	2M	17B
1401/08/10	7,260	6,850	7,260	6,860	0.15	1,364	2M	15B
1401/08/09	6,850	6,850	6,870	6,850	0.0	1,371	3M	19B
1401/08/08	6,850	6,850	6,860	6,850	0.0	1,001	2M	17B
1401/08/07	6,860	6,850	6,860	6,850	0.0	1,385	3M	18B
1401/08/04	6,850	6,850	6,860	6,850	0.0	1,123	4M	30B
1401/08/03	6,850	6,850	6,860	6,850	0.0	1,829	4M	27B
1401/08/02	6,850	6,850	6,860	6,850	0.0	780	3M	20B
1401/08/01	6,850	6,850	6,860	6,850	0.0	819	3M	18B
1401/07/30	6,850	6,850	6,860	6,850	0.0	956	3M	20B
1401/07/27	6,850	6,850	6,870	6,850	0.0	876	2M	12B
1401/07/26	6,860	6,850	7,090	6,850	0.0	938	3M	19B
1401/07/25	6,850	6,850	6,860	6,850	0.0	879	2M	14B
1401/07/24	6,850	6,850	6,860	6,850	0.0	697	2M	13B
1401/07/23	6,850	6,850	6,860	6,850	0.0	929	2M	16B
1401/07/20	6,850	6,850	6,870	6,850	0.0	551	2M	10B
1401/07/19	6,850	6,850	6,860	6,850	0.0	773	3M	20B
1401/07/18	6,850	6,850	6,860	6,850	0.0	911	3M	23B
1401/07/17	6,850	6,850	6,860	6,850	0.0	989	4M	29B
1401/07/16	6,850	6,850	6,860	6,850	0.0	686	2M	13B
1401/07/12	6,860	6,850	6,860	6,850	0.0	704	2M	13B
1401/07/11	6,850	6,850	6,860	6,850	0.0	851	2M	17B
1401/07/10	6,850	6,850	6,860	6,850	0.0	888	2M	17B
1401/07/09	6,850	6,850	6,860	6,850	0.0	821	3M	18B
1401/07/06	6,860	6,850	6,880	6,850	0.0	904	2M	15B
1401/07/04	6,850	6,850	6,860	6,850	0.0	830	2M	16B
1401/07/02	6,850	6,850	6,860	6,850	0.0	959	5M	32B
1401/06/30	6,850	6,850	6,860	6,850	0.0	694	3M	18B
1401/06/29	6,850	6,850	6,860	6,850	0.0	769	3M	20B
1401/06/28	6,850	6,850	6,860	6,850	0.0	870	3M	23B
1401/06/27	6,860	6,850	6,860	6,850	(0.15)	1,018	6M	43B
1401/06/23	6,860	6,850	6,870	6,860	0.0	837	2M	15B
1401/06/22	6,850	6,850	6,870	6,860	0.0	853	3M	20B
1401/06/21	6,850	6,850	6,870	6,860	0.0	883	1M	9B
1401/06/20	6,850	6,850	6,870	6,860	(0.15)	976	7M	50B
1401/06/19	6,850	6,850	6,870	6,870	0.0	965	3M	19B
1401/06/16	6,860	6,850	6,870	6,870	0.0	1,002	3M	18B
1401/06/15	6,850	6,850	6,870	6,870	0.0	790	2M	15B
1401/06/14	6,850	6,850	6,890	6,870	0.0	992	2M	14B
1401/06/13	6,850	6,850	6,880	6,870	0.0	751	2M	17B
1401/06/12	6,850	6,850	6,860	6,870	0.0	949	3M	18B
1401/06/09	6,860	6,850	6,880	6,870	0.0	872	3M	20B
1401/06/08	6,850	6,850	6,880	6,870	0.0	852	3M	24B
1401/06/07	6,850	6,850	6,880	6,870	0.0	1,073	3M	18B
1401/06/06	6,860	6,850	6,880	6,870	0.0	928	2M	13B
1401/06/05	6,870	6,850	6,900	6,870	0.0	1,164	4M	26B
1401/06/02	6,860	6,850	6,910	6,870	0.0	1,147	2M	16B
1401/06/01	6,850	6,850	6,910	6,870	0.0	1,059	2M	13B
1401/05/31	6,850	6,850	6,870	6,870	0.0	865	3M	20B
1401/05/30	6,850	6,850	6,880	6,870	0.0	1,014	3M	21B
1401/05/29	6,850	6,850	6,870	6,870	0.0	1,056	2M	17B
1401/05/26	6,870	6,850	6,880	6,870	0.0	956	3M	20B
1401/05/25	6,860	6,850	7,000	6,870	0.0	1,250	6M	38B
1401/05/24	6,850	6,850	6,940	6,870	0.0	1,188	3M	22B
1401/05/23	6,880	6,850	6,890	6,870	(0.15)	1,124	3M	18B
1401/05/22	6,850	6,850	7,090	6,880	0.29	1,511	3M	20B
1401/05/19	6,850	6,850	6,860	6,860	0.0	850	2M	16B
1401/05/18	6,860	6,850	7,000	6,860	0.0	958	2M	10B
1401/05/15	6,860	6,850	7,040	6,860	0.15	1,380	3M	19B
1401/05/12	6,870	6,850	6,900	6,850	0.0	744	2M	13B
1401/05/11	6,850	6,850	6,860	6,850	0.0	599	2M	16B
1401/05/10	6,850	6,850	6,860	6,850	0.0	948	3M	19B
1401/05/09	6,860	6,850	6,860	6,850	0.0	1,093	5M	35B
1401/05/08	6,850	6,850	6,860	6,850	0.0	1,206	4M	27B
1401/05/05	6,860	6,850	6,900	6,850	0.0	1,094	3M	18B
1401/05/04	6,850	6,850	6,860	6,850	0.0	1,042	4M	28B
1401/05/03	6,860	6,850	6,860	6,850	0.0	1,121	7M	49B
1401/05/02	6,850	6,850	6,880	6,850	0.0	1,231	6M	41B
1401/05/01	6,860	6,850	6,950	6,850	0.0	1,333	3M	24B
1401/04/29	6,860	6,850	6,900	6,850	0.0	1,072	2M	15B
1401/04/28	6,850	6,850	6,910	6,850	0.0	1,245	4M	31B
1401/04/26	6,850	6,850	6,860	6,850	0.0	1,209	5M	36B
1401/04/25	6,850	6,850	6,860	6,850	0.0	1,397	5M	34B
1401/04/22	6,850	6,850	6,960	6,850	0.0	1,211	6M	41B
1401/04/21	6,850	6,760	6,940	6,850	(0.15)	1,554	13M	89B
1401/04/20	6,850	6,850	6,860	6,860	0.0	1,372	5M	36B
1401/04/18	6,850	6,850	6,870	6,860	0.0	1,468	4M	26B
1401/04/15	6,850	6,850	6,880	6,860	0.0	1,211	6M	44B
1401/04/14	6,850	6,850	6,880	6,860	0.0	1,392	6M	43B
1401/04/13	6,850	6,850	6,870	6,860	0.0	1,410	4M	28B
1401/04/12	6,850	6,850	6,890	6,860	0.0	1,446	4M	28B
1401/04/11	6,850	6,850	6,900	6,860	0.0	1,651	10M	68B
1401/04/08	6,860	6,850	6,950	6,860	0.0	1,461	3M	22B
1401/04/07	6,850	6,850	6,980	6,860	0.0	1,735	5M	36B
1401/04/06	6,860	6,850	6,920	6,860	0.0	1,736	5M	37B
1401/04/05	6,880	6,850	6,980	6,860	(0.29)	1,205	7M	50B
1401/04/04	6,870	6,850	7,030	6,880	0.15	1,960	7M	46B
1401/04/01	6,870	6,850	6,890	6,870	(0.29)	1,580	7M	45B
1401/03/31	6,970	6,850	7,050	6,890	(0.72)	1,822	8M	58B
1401/03/30	6,940	6,840	7,070	6,940	0.29	2,031	6M	39B
1401/03/29	7,010	6,790	7,090	6,920	(2.4)	3,582	20M	140B
1401/03/28	7,200	6,960	7,270	7,090	(3.27)	3,016	10M	73B
1401/03/25	7,280	7,190	7,490	7,330	(2.01)	2,947	10M	76B
1401/03/24	7,510	7,290	7,730	7,480	(0.4)	2,664	7M	55B
1401/03/23	7,570	7,250	7,870	7,510	0.54	1,347	4M	27B
1401/03/18	8,010	8,010	8,500	8,290	0.0	2,965	7M	61B
1401/03/17	8,050	8,050	8,360	8,290	(0.36)	2,664	6M	46B
1401/03/16	8,650	8,100	8,740	8,320	(1.07)	3,371	10M	82B
1401/03/11	8,280	8,220	8,580	8,410	(0.47)	2,424	7M	55B
1401/03/10	8,350	8,200	8,600	8,450	(0.59)	2,652	7M	56B
1401/03/09	8,740	8,200	8,740	8,500	(1.62)	3,716	11M	97B
1401/03/08	8,600	8,510	8,790	8,640	1.53	3,894	16M	134B
1401/03/07	9,140	8,310	9,140	8,510	(3.73)	5,165	25M	213B
1401/03/04	8,750	8,530	8,900	8,840	5.24	5,657	32M	282B
1401/03/03	8,180	8,100	8,510	8,400	4.61	6,852	40M	338B
1401/03/02	7,520	7,520	8,050	8,030	5.66	3,225	20M	163B
1401/03/01	7,500	7,500	7,600	7,600	(0.26)	2,118	4M	28B
1401/02/31	7,600	7,490	7,750	7,620	(0.52)	2,460	5M	36B
1401/02/28	7,600	7,560	7,700	7,660	(0.52)	3,832	5M	37B
1401/02/27	7,700	7,640	7,850	7,700	0.13	3,290	6M	48B
1401/02/26	7,550	7,520	7,800	7,690	(0.39)	6,710	9M	69B
1401/02/25	7,660	7,580	7,800	7,720	(1.28)	3,263	7M	56B
1401/02/24	7,790	7,650	8,010	7,820	0.39	3,819	11M	88B
1401/02/21	7,610	7,610	7,960	7,790	2.77	3,677	11M	87B
1401/02/20	7,500	7,370	7,680	7,580	(0.92)	2,492	8M	60B
1401/02/19	7,710	7,450	7,730	7,650	(1.03)	2,988	6M	45B
1401/02/18	7,640	7,640	7,930	7,730	0.0	3,331	8M	63B
1401/02/17	7,720	7,650	7,750	7,730	(0.9)	3,459	8M	61B
1401/02/12	7,830	7,720	7,900	7,800	(0.38)	2,346	5M	40B
1401/02/11	7,770	7,770	7,980	7,830	0.26	2,610	6M	51B
1401/02/10	7,740	7,700	7,940	7,810	(0.26)	3,052	7M	52B
1401/02/07	7,720	7,720	7,950	7,830	(0.51)	4,464	8M	64B
1401/02/06	8,000	7,690	8,130	7,870	0.90	3,808	9M	74B
1401/02/05	7,390	7,380	7,970	7,800	3.72	4,024	15M	119B
1401/02/04	7,520	7,400	7,570	7,520	(0.79)	2,622	6M	44B
1401/01/31	7,550	7,460	7,610	7,580	(0.79)	2,563	6M	45B
1401/01/30	7,660	7,500	7,800	7,640	(0.52)	2,639	7M	50B
1401/01/29	7,660	7,520	7,850	7,680	0.79	3,474	10M	77B
1401/01/28	7,670	7,500	7,800	7,620	(3.42)	4,879	18M	139B
1401/01/27	7,980	7,750	8,150	7,890	(3.19)	2,128	10M	76B
1401/01/24	8,250	7,910	8,250	8,150	3.69	5,285	28M	230B
1401/01/23	8,010	8,010	8,010	7,860	3.01	1,722	7M	58B
1401/01/22	7,830	7,830	7,830	7,630	2.28	1,373	5M	42B
1401/01/21	7,660	7,660	7,660	7,460	2.19	1,477	5M	40B
1401/01/20	7,220	7,130	7,470	7,300	2.53	2,629	8M	58B
1401/01/17	7,090	7,090	7,250	7,120	0.14	1,796	4M	25B
1401/01/16	7,100	7,090	7,180	7,110	(0.14)	1,782	3M	22B
1401/01/15	7,230	7,090	7,230	7,120	0.0	1,809	3M	23B
1401/01/14	7,110	7,090	7,210	7,120	0.14	2,169	4M	31B
1401/01/10	7,090	7,080	7,180	7,110	0.0	1,559	3M	21B
1401/01/09	7,110	7,080	7,200	7,110	0.0	1,777	3M	22B
1401/01/07	7,100	7,090	7,150	7,110	0.0	1,386	2M	16B
1401/01/06	7,130	7,090	7,310	7,110	0.0	1,105	2M	13B
1400/12/28	7,100	7,090	7,320	7,110	0.28	1,318	2M	15B
1400/12/25	7,090	7,080	7,290	7,090	0.14	1,303	3M	19B
1400/12/24	7,080	7,080	7,090	7,080	0.0	1,016	3M	21B
1400/12/23	7,090	7,080	7,100	7,080	0.0	1,167	3M	18B
1400/12/22	7,080	7,080	7,090	7,080	0.0	1,317	3M	19B
1400/12/21	7,080	7,080	7,090	7,080	0.0	1,641	5M	37B
1400/12/18	7,080	7,080	7,090	7,080	0.0	1,480	3M	21B
1400/12/17	7,080	7,080	7,100	7,080	0.0	1,317	4M	26B
1400/12/16	7,080	7,080	7,100	7,080	0.0	1,698	3M	22B
1400/12/15	7,080	7,080	7,100	7,080	0.0	2,382	4M	29B
1400/12/14	7,080	7,080	7,110	7,080	0.0	2,012	4M	30B
1400/12/11	7,080	7,080	7,090	7,080	0.0	1,277	3M	21B
1400/12/09	7,080	7,080	7,090	7,080	0.0	1,193	2M	15B
1400/12/08	7,080	7,080	7,090	7,080	0.0	1,257	3M	19B
1400/12/07	7,080	7,080	7,090	7,080	0.0	1,237	3M	19B
1400/12/04	7,080	7,080	7,090	7,080	0.0	1,218	4M	27B
1400/12/03	7,090	7,080	7,100	7,080	0.0	1,134	2M	15B
1400/12/02	7,080	7,080	7,090	7,080	0.0	1,429	4M	29B
1400/12/01	7,080	7,080	7,090	7,080	0.0	1,225	2M	17B
1400/11/30	7,080	7,080	7,100	7,080	0.0	1,749	4M	29B
1400/11/27	7,080	7,080	7,100	7,080	0.0	1,578	3M	24B
1400/11/25	7,080	7,080	7,090	7,080	0.0	1,156	2M	17B
1400/11/24	7,080	7,080	7,090	7,080	0.0	1,266	3M	19B
1400/11/23	7,080	7,080	7,090	7,080	0.0	1,453	3M	19B
1400/11/20	7,080	7,080	7,090	7,080	0.0	3,415	5M	36B
1400/11/19	7,080	7,080	7,120	7,080	0.0	1,667	2M	17B
1400/11/18	7,080	7,080	7,090	7,080	0.0	1,366	3M	24B
1400/11/17	7,080	7,080	7,090	7,080	0.0	1,362	4M	27B
1400/11/16	7,080	7,080	7,100	7,080	0.0	1,514	3M	24B
1400/11/13	7,100	7,080	7,100	7,080	0.0	1,163	3M	19B
1400/11/12	7,080	7,080	7,170	7,080	0.0	1,412	3M	21B
1400/11/11	7,080	7,080	7,110	7,080	0.0	1,479	3M	25B
1400/11/10	7,090	7,080	7,170	7,080	0.0	1,395	4M	27B
1400/11/09	7,060	7,060	7,250	7,080	0.28	1,959	4M	31B
1400/11/06	7,060	7,060	7,080	7,060	0.0	1,142	3M	20B
1400/11/05	7,040	7,040	7,070	7,060	0.0	1,512	10M	72B
1400/11/04	7,060	7,040	7,070	7,060	0.0	1,461	8M	53B
1400/11/03	7,060	7,060	7,070	7,060	0.0	1,305	7M	49B
1400/11/02	7,060	7,060	7,070	7,060	0.0	1,451	4M	30B
1400/10/29	7,060	7,060	7,070	7,060	0.0	1,223	5M	38B
1400/10/28	7,060	7,060	7,070	7,060	0.0	1,235	5M	33B
1400/10/27	7,060	7,060	7,070	7,060	0.0	1,355	3M	24B
1400/10/26	7,060	7,060	7,070	7,060	0.0	1,424	5M	34B
1400/10/25	7,060	7,060	7,070	7,060	0.0	1,530	5M	34B
1400/10/22	7,060	7,060	7,080	7,060	0.0	1,262	4M	27B
1400/10/21	7,060	7,060	7,080	7,060	0.0	1,246	2M	16B
1400/10/20	7,060	7,040	7,080	7,060	0.0	1,376	4M	27B
1400/10/19	7,060	7,060	7,070	7,060	0.0	2,951	9M	67B
1400/10/18	7,100	7,060	7,110	7,060	(0.03)	1,751	4M	31B
1400/10/15	7,060	7,060	7,061	7,062	(0.01)	1,239	3M	24B
1400/10/14	7,060	7,060	7,061	7,063	(0.01)	1,237	3M	24B
1400/10/13	7,060	7,060	7,062	7,064	(0.01)	1,367	3M	21B
1400/10/12	7,060	7,060	7,062	7,065	(0.03)	1,459	4M	27B
1400/10/11	7,060	7,060	7,061	7,067	(0.06)	1,485	4M	30B
1400/10/08	7,060	7,060	7,070	7,071	(0.07)	1,611	4M	25B
1400/10/07	7,060	7,060	7,070	7,076	(0.08)	1,403	3M	22B
1400/10/06	7,061	7,060	7,092	7,082	(0.14)	1,909	4M	30B
1400/10/05	7,062	7,060	7,065	7,092	(0.24)	1,637	4M	29B
1400/10/04	7,169	7,063	7,250	7,109	0.17	1,848	4M	30B
1400/10/01	7,062	7,061	7,297	7,097	0.58	1,861	4M	26B
1400/09/30	7,061	7,060	7,066	7,056	0.01	1,180	3M	20B
1400/09/29	7,061	7,060	7,070	7,055	0.03	1,486	3M	21B
1400/09/28	7,040	7,040	7,085	7,053	0.20	1,806	8M	55B
1400/09/27	7,040	7,040	7,043	7,039	0.0	1,737	4M	30B
1400/09/24	7,040	7,040	7,047	7,039	0.0	1,588	6M	41B
1400/09/23	7,040	7,040	7,042	7,039	0.11	1,873	10M	73B
1400/09/22	7,060	6,790	7,061	7,031	(0.37)	2,182	11M	74B
1400/09/21	7,060	6,811	7,061	7,057	(0.04)	1,492	9M	60B
1400/09/20	7,060	7,060	7,070	7,060	0.0	1,981	7M	49B
1400/09/17	7,060	7,060	7,155	7,060	0.0	1,787	5M	35B
1400/09/16	7,060	7,060	7,063	7,060	0.0	1,674	5M	33B
1400/09/15	7,060	7,060	7,062	7,060	0.0	1,717	5M	35B
1400/09/14	7,060	7,060	7,062	7,060	0.0	1,983	6M	42B
1400/09/13	7,061	7,060	7,062	7,060	(0.03)	2,316	9M	67B
1400/09/10	7,060	7,060	7,089	7,062	(0.04)	1,754	6M	46B
1400/09/09	7,060	7,060	7,190	7,065	0.07	2,138	4M	30B
1400/09/08	7,060	7,060	7,065	7,060	0.0	1,981	6M	41B
1400/09/07	7,060	7,060	7,062	7,060	0.0	2,123	8M	56B
1400/09/06	7,060	7,060	7,062	7,060	(0.01)	2,705	15M	108B
1400/09/03	7,060	7,060	7,062	7,061	(0.01)	2,070	7M	48B
1400/09/02	7,061	7,060	7,080	7,062	(0.04)	2,902	8M	54B
1400/09/01	7,061	7,060	7,157	7,065	0.07	2,624	6M	40B
1400/08/30	7,061	7,060	7,063	7,060	0.0	2,365	10M	68B
1400/08/29	7,060	7,060	7,070	7,060	(0.01)	2,708	9M	61B
1400/08/26	7,061	7,060	7,070	7,061	0.0	2,520	7M	48B
1400/08/25	7,060	7,060	7,066	7,061	0.0	2,283	7M	52B
1400/08/24	7,061	7,060	7,090	7,061	(0.01)	2,330	7M	48B
1400/08/23	7,060	7,053	7,150	7,062	(0.03)	3,013	10M	69B
1400/08/22	7,060	7,060	7,069	7,064	(0.23)	2,791	9M	67B
1400/08/19	7,061	7,060	7,197	7,080	0.07	3,225	7M	52B
1400/08/18	7,062	7,060	7,100	7,075	(0.6)	2,962	9M	66B
1400/08/17	7,066	7,060	7,130	7,118	(1.06)	2,701	7M	52B
1400/08/16	7,320	7,062	7,320	7,194	(1.24)	2,736	7M	50B
1400/08/15	7,177	7,177	7,430	7,284	2.43	3,673	8M	57B
1400/08/12	7,061	7,060	7,250	7,111	0.62	3,175	7M	52B
1400/08/11	7,062	7,060	7,100	7,067	(0.08)	2,524	8M	55B
1400/08/10	7,066	7,060	7,237	7,073	0.20	2,587	7M	48B
1400/08/09	7,066	6,714	7,068	7,059	(0.1)	3,541	20M	144B
1400/08/08	7,067	7,066	7,071	7,066	(0.01)	3,907	13M	88B
1400/08/05	7,066	7,066	7,070	7,067	(0.01)	2,751	8M	59B
1400/08/04	7,075	7,066	7,139	7,068	(0.1)	2,647	10M	72B
1400/08/03	7,298	7,066	7,298	7,075	0.13	2,984	10M	73B
1400/08/01	7,066	7,066	7,076	7,066	0.0	2,857	11M	80B
1400/07/28	7,064	7,064	7,100	7,066	0.0	2,395	8M	54B
1400/07/27	7,109	7,047	7,160	7,066	0.28	3,059	7M	47B
1400/07/26	7,000	7,000	7,100	7,046	(1.03)	3,006	8M	55B
1400/07/25	7,160	7,000	7,200	7,119	(1.44)	3,279	8M	55B
1400/07/24	7,252	7,200	7,450	7,223	1.18	3,668	6M	47B
1400/07/21	6,910	6,910	7,380	7,139	1.54	3,939	11M	77B
1400/07/20	7,080	6,940	7,145	7,031	(2.02)	3,310	10M	72B
1400/07/19	7,170	7,096	7,340	7,176	(0.73)	3,907	8M	58B
1400/07/18	7,291	7,065	7,291	7,229	(2.03)	3,876	7M	52B
1400/07/17	7,556	7,300	7,601	7,379	(3.84)	4,908	12M	87B
1400/07/14	7,735	7,611	7,735	7,674	(0.79)	4,806	8M	63B
1400/07/12	7,720	7,711	7,850	7,735	0.34	4,059	7M	53B
1400/07/11	7,803	7,600	7,803	7,709	(1.56)	4,756	9M	68B
1400/07/10	7,889	7,700	7,999	7,831	0.05	5,995	9M	69B
1400/07/07	7,781	7,632	8,010	7,827	0.09	5,052	11M	85B
1400/07/06	7,989	7,700	7,989	7,820	(2.24)	5,466	10M	77B
1400/07/04	8,000	7,900	8,186	7,999	(2.34)	5,099	10M	81B
1400/07/03	8,438	8,060	8,490	8,191	(2.38)	7,182	15M	124B
1400/06/31	8,600	8,250	8,760	8,391	(0.76)	6,668	20M	164B
1400/06/30	8,430	8,220	8,513	8,455	4.28	8,812	32M	273B
1400/06/29	7,633	7,633	8,220	8,108	3.56	4,853	12M	96B
1400/06/28	8,080	7,610	8,190	7,829	(2.21)	5,698	11M	83B
1400/06/27	8,400	7,928	8,400	8,006	(4.06)	7,501	16M	129B
1400/06/24	8,601	8,260	8,620	8,345	(3.93)	22,997	25M	205B
1400/06/23	8,600	8,596	8,800	8,686	(0.36)	14,954	16M	140B
1400/06/22	8,781	8,603	8,990	8,717	(1.41)	8,326	15M	127B
1400/06/21	8,976	8,723	9,100	8,842	(2.24)	6,006	11M	99B
1400/06/20	8,935	8,935	9,245	9,045	0.94	6,689	13M	116B
1400/06/17	9,040	8,901	9,120	8,961	(2.16)	32,459	31M	277B
1400/06/16	9,200	9,055	9,240	9,159	(2.91)	20,244	22M	198B
1400/06/15	9,401	9,310	9,750	9,434	(0.35)	17,468	22M	205B
1400/06/14	9,600	9,359	9,600	9,467	(1.35)	6,806	11M	107B
1400/06/13	9,762	9,480	9,789	9,597	0.43	7,515	13M	121B
1400/06/10	9,410	9,350	9,695	9,556	1.08	5,685	11M	103B
1400/06/09	9,385	9,384	9,695	9,454	(4.28)	6,935	17M	164B
1400/06/08	9,690	9,664	9,940	9,877	(2.9)	3,564	8M	78B
1400/06/07	10,550	9,939	10,550	10,172	(2.77)	13,669	28M	285B
1400/06/06	10,400	10,330	10,590	10,462	1.22	14,488	25M	258B
1400/06/03	10,648	10,160	10,649	10,336	(3.11)	16,637	31M	315B
1400/06/02	10,800	10,200	11,000	10,668	0.16	21,860	38M	410B
1400/06/01	10,659	10,426	10,659	10,651	4.92	8,708	18M	195B
1400/05/31	10,170	9,850	10,177	10,152	4.74	7,589	13M	137B
1400/05/24	9,320	9,210	9,786	9,693	4.00	7,601	20M	198B
1400/05/23	9,321	9,320	9,327	9,320	(0.01)	6,328	13M	121B
1400/05/20	9,330	9,320	9,330	9,321	0.01	8,123	12M	110B
1400/05/19	9,320	9,320	9,325	9,320	0.0	5,707	11M	101B
1400/05/18	9,320	9,320	9,322	9,320	0.0	5,211	10M	95B
1400/05/17	9,320	9,320	9,323	9,320	(0.01)	4,907	12M	109B
1400/05/16	9,325	9,320	9,330	9,321	0.01	5,054	13M	125B
1400/05/13	9,321	9,320	9,325	9,320	0.0	4,832	11M	107B
1400/05/12	9,320	9,320	9,322	9,320	(0.02)	4,373	14M	130B
1400/05/11	9,321	9,320	9,418	9,322	0.02	4,165	10M	93B
1400/05/10	9,320	9,320	9,323	9,320	0.01	4,931	10M	92B
1400/05/09	9,320	9,320	9,350	9,319	0.31	5,257	11M	106B
1400/05/06	9,290	9,290	9,295	9,290	0.0	4,833	10M	92B
1400/05/05	9,293	9,290	9,301	9,290	0.12	4,837	15M	141B
1400/05/04	9,290	8,810	9,455	9,279	0.21	3,804	8M	73B
1400/04/28	9,261	9,260	9,310	9,260	0.0	4,579	9M	88B
1400/04/27	9,261	9,260	9,265	9,260	0.04	4,415	11M	98B
1400/04/26	9,230	9,230	9,290	9,256	0.28	5,427	13M	121B
1400/04/23	9,239	9,230	9,239	9,230	0.0	6,072	10M	88B
1400/04/22	9,230	9,230	9,232	9,230	0.0	4,835	11M	102B
1400/04/21	9,230	9,230	9,238	9,230	0.0	5,008	13M	120B
1400/04/20	9,232	9,230	9,240	9,230	0.04	4,716	10M	92B
1400/04/19	9,230	9,230	9,280	9,226	0.28	4,702	10M	93B
1400/04/16	9,201	9,200	9,210	9,200	0.0	3,904	9M	87B
1400/04/15	9,201	9,200	9,250	9,200	(0.01)	5,331	12M	115B
1400/04/14	9,298	9,200	9,298	9,201	0.01	4,012	8M	77B
1400/04/13	9,201	9,200	9,202	9,200	0.04	4,054	10M	94B
1400/04/12	9,200	9,200	9,300	9,196	1.11	5,123	11M	100B
1400/04/09	9,095	9,094	9,139	9,095	0.0	4,407	9M	86B
1400/04/08	9,095	9,094	9,099	9,095	(0.01)	4,611	12M	106B
1400/04/07	9,096	9,094	9,139	9,096	(0.47)	4,917	12M	107B
1400/04/06	9,100	9,094	9,295	9,139	0.07	5,157	11M	103B
1400/04/05	9,390	9,094	9,390	9,133	(0.36)	6,406	23M	209B
1400/04/02	9,095	9,094	9,422	9,166	0.75	6,536	14M	128B
1400/04/01	9,095	9,094	9,209	9,098	0.04	3,933	9M	82B
1400/03/31	9,094	9,094	9,100	9,094	0.0	3,428	11M	97B
1400/03/30	9,094	9,094	9,095	9,094	(0.01)	3,146	8M	75B
1400/03/29	9,095	9,094	9,103	9,095	0.01	3,220	8M	71B
1400/03/26	9,094	9,094	9,096	9,094	0.0	4,771	8M	75B
1400/03/25	9,095	9,094	9,096	9,094	(0.02)	4,349	12M	108B
1400/03/24	9,094	9,094	9,200	9,096	0.02	3,788	8M	68B
1400/03/23	9,094	9,094	9,096	9,094	0.0	3,251	8M	73B
1400/03/22	9,095	9,094	9,095	9,094	(0.04)	3,828	12M	105B
1400/03/19	9,094	9,094	9,096	9,098	(0.26)	3,465	10M	93B
1400/03/18	9,094	9,094	9,370	9,122	0.31	4,872	9M	82B
1400/03/17	9,095	9,094	9,096	9,094	(0.01)	5,456	10M	91B
1400/03/12	9,094	9,094	9,100	9,095	0.0	4,063	8M	72B
1400/03/11	9,094	9,094	9,095	9,095	(0.01)	3,314	8M	72B
1400/03/10	9,095	9,094	9,096	9,096	(0.26)	3,703	11M	103B
1400/03/09	9,096	9,094	9,300	9,120	(0.32)	5,452	12M	111B
1400/03/08	9,095	9,094	9,382	9,149	0.60	6,525	9M	81B
1400/03/05	9,095	9,094	9,095	9,094	0.0	13,838	15M	137B
1400/03/04	9,095	9,094	9,100	9,094	(0.01)	9,855	13M	114B
1400/03/03	9,094	9,094	9,230	9,095	0.01	5,935	16M	146B
1400/03/02	9,094	9,094	9,095	9,094	0.0	4,048	14M	130B
1400/03/01	9,094	9,094	9,095	9,094	0.0	4,544	12M	112B
1400/02/29	9,095	9,094	9,097	9,094	0.01	6,008	14M	124B
1400/02/28	9,096	8,710	9,100	9,093	(0.01)	3,068	8M	75B
1400/02/27	9,094	9,094	9,096	9,094	(0.01)	5,122	13M	120B
1400/02/26	9,098	9,094	9,150	9,095	(0.92)	7,233	18M	166B
1400/02/25	9,355	9,050	9,700	9,179	1.93	3,020	6M	57B
1400/02/19	9,900	9,797	10,102	10,011	(0.88)	11,411	39M	393B
1400/02/18	10,100	10,100	10,101	10,100	0.0	10,613	39M	394B
1400/02/15	10,100	10,100	10,104	10,100	0.0	10,440	28M	286B
1400/02/13	10,100	10,100	10,104	10,100	0.18	13,377	33M	334B
1400/02/12	9,820	9,796	10,101	10,082	(0.16)	17,702	55M	557B
1400/02/11	10,089	10,089	10,108	10,098	(2.91)	25,068	88M	887B
1400/02/08	10,109	10,109	10,109	10,401	(0.19)	191	741K	7B
1400/02/07	10,119	10,119	10,119	10,421	(0.1)	136	350K	4B
1400/02/06	10,121	10,121	10,121	10,431	(0.03)	79	123K	1B
1400/02/05	10,125	10,125	10,125	10,434	(0.04)	46	133K	1B
1400/02/04	10,132	10,132	10,132	10,438	(0.07)	92	239K	2B
1400/02/01	10,136	10,136	10,136	10,445	(0.04)	68	151K	2B
1400/01/31	10,246	10,246	10,246	10,449	(0.06)	103	316K	3B
1400/01/30	10,247	10,247	10,247	10,455	(0.01)	41	75K	769M
1400/01/29	10,252	10,252	10,252	10,456	(0.05)	55	252K	3B
1400/01/28	10,253	10,253	10,253	10,461	(0.01)	47	79K	814M
1400/01/25	10,256	10,256	10,256	10,462	(0.03)	84	162K	2B
1400/01/24	10,265	10,265	10,265	10,465	(0.09)	203	502K	5B
1400/01/23	10,267	10,267	10,267	10,474	(0.02)	121	104K	1B
1400/01/22	10,270	10,270	10,270	10,476	(0.03)	66	170K	2B
1400/01/21	10,274	10,274	10,274	10,479	(0.04)	96	192K	2B
1400/01/18	10,279	10,279	10,279	10,483	(0.05)	125	267K	3B
1400/01/17	10,284	10,284	10,284	10,488	(0.05)	95	271K	3B
1400/01/16	10,287	10,287	10,287	10,493	(0.03)	97	146K	1B
1400/01/15	10,291	10,291	10,291	10,496	(0.05)	84	285K	3B
1400/01/14	10,294	10,294	10,294	10,501	(0.03)	94	173K	2B
1400/01/11	10,302	10,302	10,302	10,504	(0.08)	156	443K	5B
1400/01/10	10,313	10,313	10,313	10,512	(0.1)	223	588K	6B
1400/01/08	10,327	10,327	10,327	10,523	(0.13)	351	735K	8B
1400/01/07	10,428	10,428	10,630	10,537	(0.97)	1,912	6M	65B
1399/12/27	11,000	10,405	11,000	10,640	0.22	17,359	35M	377B
1399/12/26	10,100	10,100	10,706	10,617	5.12	18,796	36M	385B
1399/12/25	10,100	10,100	10,102	10,100	0.0	10,197	22M	219B
1399/12/24	10,100	10,100	10,102	10,100	0.0	11,110	24M	241B
1399/12/23	10,100	10,100	10,105	10,100	0.0	12,324	31M	311B
1399/12/20	10,100	10,100	10,102	10,100	0.0	9,026	21M	214B
1399/12/19	10,100	10,100	10,102	10,100	0.0	26,067	37M	376B
1399/12/18	10,100	10,100	10,102	10,100	0.0	19,544	32M	328B
1399/12/17	10,100	10,100	10,102	10,100	0.0	11,099	24M	247B
1399/12/16	10,100	10,100	10,101	10,100	0.0	12,005	32M	327B
1399/12/13	10,101	10,100	10,104	10,100	(0.01)	11,616	29M	298B
1399/12/12	10,101	10,100	10,104	10,101	0.01	16,346	32M	324B
1399/12/11	10,100	10,100	10,102	10,100	0.0	15,155	32M	320B
1399/12/10	10,100	10,100	10,101	10,100	0.0	12,259	28M	283B
1399/12/09	10,100	10,100	10,102	10,100	(0.02)	12,774	33M	330B
1399/12/06	10,200	10,100	10,200	10,102	(0.01)	37,134	46M	465B
1399/12/05	10,100	10,100	10,200	10,103	0.03	25,161	47M	475B
1399/12/04	10,100	10,100	10,101	10,100	0.0	20,250	46M	469B
1399/12/03	10,101	10,100	10,101	10,100	0.0	12,719	46M	469B
1399/12/02	10,101	10,100	10,103	10,100	0.0	15,339	41M	409B
1399/11/29	10,101	10,100	10,102	10,100	0.0	13,584	51M	513B
1399/11/28	10,102	10,100	10,103	10,100	0.0	14,070	45M	450B
1399/11/27	10,101	10,100	10,103	10,100	(0.03)	16,469	71M	712B
1399/11/26	10,200	10,100	10,200	10,103	(0.62)	20,297	99M	999B
1399/11/25	10,296	10,101	10,296	10,166	0.42	32,469	79M	799B
1399/11/21	10,101	10,100	10,299	10,123	0.17	23,674	68M	685B
1399/11/20	10,300	10,100	10,300	10,106	(1.34)	19,148	71M	717B
1399/11/19	10,150	10,103	10,365	10,243	2.41	21,996	49M	506B
1399/11/18	9,900	9,664	10,196	10,002	(1.67)	22,004	109M	1T
1399/11/15	9,965	9,900	10,501	10,172	(1.17)	24,252	76M	778B
1399/11/14	10,600	10,011	10,600	10,292	0.74	23,118	88M	903B
1399/11/13	10,251	10,180	10,449	10,216	(4.66)	15,597	38M	386B
1399/11/12	11,000	10,007	11,000	10,715	1.73	16,773	64M	685B
1399/11/06	10,850	10,210	10,850	10,533	1.01	23,444	87M	922B
1399/11/05	10,764	10,221	10,850	10,428	(3.07)	31,521	119M	1T
1399/11/04	10,730	10,659	10,900	10,758	0.95	29,087	72M	778B
1399/11/01	10,502	10,502	10,920	10,657	1.49	24,215	61M	654B
1399/10/30	10,549	10,241	10,710	10,501	(0.46)	32,005	123M	1T
1399/10/29	10,961	10,100	10,961	10,549	1.00	35,975	120M	1T
1399/10/27	10,774	9,955	10,774	10,445	1.79	38,716	125M	1T
1399/10/24	10,379	10,000	10,379	10,261	3.80	35,139	119M	1T
1399/10/23	10,000	9,711	10,130	9,885	(2.39)	28,915	101M	996B
1399/10/22	10,278	9,981	10,278	10,127	(0.36)	27,642	115M	1T
1399/10/21	10,120	10,117	10,417	10,164	0.48	28,042	63M	643B
1399/10/20	10,106	10,101	10,220	10,115	0.09	30,242	78M	786B
1399/10/17	10,090	9,990	10,350	10,106	0.19	38,422	112M	1T
1399/10/16	10,400	10,000	10,400	10,087	(2.62)	32,374	86M	869B
1399/10/15	10,400	10,225	10,503	10,358	(0.18)	38,704	94M	973B
1399/10/14	10,250	10,200	10,700	10,377	0.42	36,097	68M	702B
1399/10/13	10,122	9,952	10,990	10,334	(1.35)	51,786	163M	2T
1399/10/10	10,570	10,250	10,617	10,475	(2.66)	44,367	103M	1T
1399/10/09	11,100	10,550	11,100	10,761	(1.13)	34,385	88M	942B
1399/10/08	10,680	10,633	11,112	10,884	2.33	46,394	116M	1T
1399/10/07	10,770	10,549	10,996	10,636	(0.46)	48,150	85M	909B
1399/10/06	11,140	10,530	11,140	10,685	(3.06)	57,334	104M	1T
1399/10/03	11,222	10,920	11,349	11,022	(0.99)	47,843	114M	1T
1399/10/02	11,150	11,004	11,340	11,132	(0.96)	42,882	92M	1T
1399/10/01	11,230	11,032	11,681	11,240	(2.19)	36,948	81M	910B
1399/09/30	11,604	11,150	11,654	11,492	(1.7)	38,496	200M	2T
1399/09/29	11,600	11,032	11,870	11,691	3.41	40,613	201M	2T
1399/09/26	10,631	10,600	11,615	11,305	2.20	57,510	233M	3T
1399/09/25	11,120	11,032	11,500	11,062	(4.74)	26,573	63M	692B
1399/09/24	11,889	11,398	12,196	11,612	(3.21)	58,659	158M	2T
1399/09/23	12,220	11,888	12,400	11,997	(4.12)	55,143	160M	2T
1399/09/22	12,645	12,090	12,645	12,513	3.90	56,185	217M	3T
1399/09/19	11,780	11,510	12,243	12,043	3.28	126,011	279M	3T
1399/09/18	11,735	11,450	11,980	11,660	(1.37)	89,824	119M	1T
1399/09/17	11,900	11,390	12,200	11,822	(1.39)	96,603	187M	2T
1399/09/16	12,050	11,738	12,300	11,989	0.09	71,899	170M	2T
1399/09/15	12,145	11,800	12,147	11,978	(0.42)	56,083	134M	2T
1399/09/12	12,250	11,761	12,250	12,029	2.86	72,461	197M	2T
1399/09/11	11,823	11,519	11,999	11,695	(3.19)	63,132	147M	2T
1399/09/10	12,346	11,850	12,346	12,080	2.58	51,670	138M	2T
1399/09/09	11,560	11,430	12,001	11,776	3.03	66,496	194M	2T
1399/09/08	11,200	11,200	11,700	11,430	(0.5)	62,966	139M	2T
1399/09/05	11,322	11,200	11,721	11,488	(0.03)	56,445	122M	1T
1399/09/04	12,000	11,180	12,000	11,492	(2.3)	59,291	141M	2T
1399/09/03	11,540	11,540	12,000	11,763	1.99	50,750	112M	1T
1399/09/02	11,621	11,419	11,851	11,534	(4.04)	55,320	145M	2T
1399/09/01	12,600	11,816	12,600	12,019	(3.36)	75,568	224M	3T
1399/08/28	12,300	12,100	12,700	12,437	1.53	84,156	243M	3T
1399/08/27	12,101	11,855	12,500	12,249	0.29	79,157	221M	3T
1399/08/26	12,023	12,008	12,640	12,214	(3.37)	82,852	218M	3T
1399/08/25	13,200	12,468	13,350	12,640	(3.69)	89,214	265M	3T
1399/08/24	13,300	12,635	13,960	13,124	15.55	80,696	223M	3T
1399/08/17	11,690	11,101	11,990	11,358	(2.8)	33,996	89M	1T
1399/08/14	11,533	11,300	12,000	11,685	1.32	44,667	88M	1T
1399/08/12	11,510	11,301	12,000	11,533	(2.78)	46,450	99M	1T
1399/08/11	12,456	11,772	12,456	11,863	(4.26)	42,935	122M	1T
1399/08/10	12,200	12,010	12,460	12,391	4.42	60,746	130M	2T
1399/08/07	11,600	11,210	12,260	11,867	1.47	92,007	221M	3T
1399/08/06	12,110	11,443	12,289	11,695	(2.91)	73,463	198M	2T
1399/08/05	12,031	12,025	12,289	12,045	(4.84)	81,320	237M	3T
1399/08/03	13,000	12,553	13,349	12,657	(4.21)	26,980	73M	929B
1399/07/30	13,300	12,660	13,422	13,213	3.36	110,895	240M	3T
1399/07/29	12,632	12,632	13,250	12,783	(3.86)	71,217	164M	2T
1399/07/28	13,405	13,270	13,669	13,296	(4.81)	41,084	92M	1T
1399/07/27	14,130	13,669	15,000	13,968	(2.92)	141,428	266M	4T
1399/07/23	14,385	14,376	14,690	14,388	(4.92)	207,953	381M	5T
1399/07/22	15,400	14,645	16,140	15,132	(1.56)	272,659	366M	6T
1399/07/21	15,400	15,313	16,118	15,372	(4.63)	589,959	941M	14T
1399/07/20	16,136	15,410	16,136	16,118	4.88	111,632	210M	3T
1399/07/16	15,368	15,368	15,368	15,368	4.99	47,421	73M	1T
1399/07/14	14,650	13,273	14,669	14,637	4.77	218,753	382M	6T
1399/07/13	13,976	13,500	13,976	13,971	4.96	111,437	389M	5T
1399/07/12	13,311	13,311	13,311	13,311	4.99	29,679	54M	721B
1399/07/09	12,678	12,227	12,678	12,678	4.99	33,061	57M	718B
1399/07/08	11,980	11,064	12,227	12,075	3.69	240,062	402M	5T
1399/07/07	11,647	10,539	11,647	11,645	4.98	344,244	667M	8T
1399/07/06	11,093	11,093	11,093	11,093	5.00	18,966	16M	173B
1399/07/05	10,565	10,565	10,565	10,565	5.00	10,950	12M	126B
1399/07/02	9,500	9,500	10,100	10,062	906.20	5,457,654	5B	54T