Name: گ.مدیریت ارزش سرمایه ص ب کشوری
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گ.مدیریت ارزش سرمایه ص ب کشوری
ومدیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,980	2,980	2,980	2,980	(2.93)	91	4M	10B
1405/06/28	3,170	3,060	3,180	3,070	(2.45)	267	10M	31B
1405/06/25	3,229	3,042	3,229	3,147	0.38	572	14M	45B
1405/06/24	3,100	3,080	3,197	3,135	0.97	478	17M	52B
1405/06/23	3,146	3,004	3,146	3,105	1.64	550	13M	40B
1405/06/22	3,050	2,994	3,060	3,055	2.83	375	18M	56B
1405/06/21	2,972	2,902	2,974	2,971	2.87	554	25M	74B
1405/06/18	2,850	2,809	2,892	2,888	2.85	612	21M	61B
1405/06/17	2,809	2,731	2,809	2,808	2.93	442	20M	56B
1405/06/16	2,730	2,653	2,730	2,728	2.90	367	5M	14B
1405/06/15	2,600	2,600	2,680	2,651	1.18	435	8M	21B
1405/06/14	2,575	2,575	2,649	2,620	1.55	440	10M	26B
1405/06/11	2,573	2,573	2,620	2,580	(2.71)	420	11M	28B
1405/06/10	2,683	2,602	2,740	2,652	(1.12)	651	34M	89B
1405/06/09	2,725	2,654	2,733	2,682	(1.97)	1,232	15M	41B
1405/06/08	2,762	2,642	2,762	2,736	2.01	733	11M	30B
1405/06/07	2,762	2,642	2,762	2,736	2.01	733	11M	30B
1405/06/04	2,677	2,633	2,703	2,682	1.98	577	8M	22B
1405/06/03	2,600	2,571	2,660	2,630	0.80	504	8M	22B
1405/06/02	2,542	2,542	2,655	2,609	(0.11)	423	8M	21B
1405/06/01	2,625	2,564	2,659	2,612	0.19	609	15M	38B
1405/05/31	2,491	2,491	2,614	2,607	2.72	500	15M	39B
1405/05/28	2,587	2,480	2,587	2,538	(0.7)	538	13M	33B
1405/05/27	2,639	2,533	2,639	2,556	(1.99)	583	22M	56B
1405/05/26	2,620	2,580	2,645	2,608	1.32	621	16M	42B
1405/05/25	2,604	2,549	2,614	2,574	1.42	619	16M	40B
1405/05/24	2,668	2,524	2,668	2,538	(2.46)	476	23M	59B
1405/05/21	2,600	2,560	2,605	2,602	2.85	587	32M	83B
1405/05/20	2,600	2,560	2,605	2,602	2.85	587	32M	83B
1405/05/19	2,503	2,481	2,555	2,530	1.98	544	18M	45B
1405/05/18	2,598	2,448	2,598	2,481	(1.66)	940	48M	119B
1405/05/17	2,523	2,523	2,523	2,523	2.98	257	9M	23B
1405/05/14	2,450	2,450	2,450	2,450	2.98	238	11M	28B
1405/05/13	2,376	2,370	2,380	2,379	2.94	405	21M	49B
1405/05/12	2,376	2,370	2,380	2,379	2.94	405	21M	49B
1405/05/11	2,280	2,280	2,340	2,311	0.0	1,400	119M	276B
1405/05/10	2,299	2,295	2,352	2,311	(0.56)	705	69M	159B
1405/05/07	2,314	2,299	2,351	2,324	(1.94)	586	38M	89B
1405/05/06	2,370	2,348	2,415	2,370	(0.46)	659	22M	51B
1405/05/05	2,359	2,346	2,420	2,381	1.28	514	24M	57B
1405/05/04	2,327	2,327	2,352	2,351	2.93	580	25M	60B
1405/05/03	2,260	2,260	2,326	2,284	(0.31)	616	21M	48B
1405/04/31	2,305	2,175	2,305	2,291	2.37	726	44M	101B
1405/04/30	2,230	2,153	2,240	2,238	2.90	285	15M	35B
1405/04/29	2,125	2,110	2,181	2,175	2.69	401	21M	45B
1405/04/28	2,081	2,081	2,143	2,118	1.78	337	19M	40B
1405/04/27	2,080	2,066	2,109	2,081	(2.25)	629	45M	94B
1405/04/24	2,170	2,088	2,180	2,129	(0.28)	731	32M	69B
1405/04/23	2,111	2,111	2,168	2,135	(0.97)	557	32M	69B
1405/04/22	2,056	2,056	2,173	2,156	2.18	832	69M	149B
1405/04/21	2,107	2,107	2,169	2,110	(2.85)	955	99M	209B
1405/04/20	2,154	2,154	2,235	2,172	(2.16)	1,412	138M	300B
1405/04/17	2,242	2,112	2,242	2,220	1.98	1,973	246M	545B
1405/04/16	2,177	2,177	2,177	2,177	2.98	200	29M	63B
1405/04/15	2,114	2,114	2,114	2,114	2.97	238	49M	104B
1405/04/14	2,114	2,114	2,114	2,114	2.97	238	49M	104B
1405/04/13	2,114	2,114	2,114	2,114	2.97	238	49M	104B
1405/04/10	2,114	2,114	2,114	2,114	2.97	238	49M	104B
1405/04/09	2,053	2,036	2,053	2,053	2.96	803	117M	241B
1405/04/08	1,970	1,970	2,059	1,994	(1.04)	1,183	63M	126B
1405/04/07	2,052	2,015	2,054	2,015	(2.99)	851	110M	222B
1405/04/06	2,160	2,052	2,160	2,077	(1.66)	1,854	42M	88B
1405/04/03	2,140	2,092	2,167	2,112	0.28	1,023	50M	106B
1405/04/01	2,107	2,106	2,150	2,106	(2.99)	570	40M	85B
1405/03/31	2,188	2,168	2,235	2,171	(2.86)	382	26M	57B
1405/03/30	2,240	2,193	2,306	2,235	(1.11)	1,277	31M	69B
1405/03/27	2,273	2,257	2,319	2,260	(2.84)	1,205	58M	131B
1405/03/26	2,420	2,286	2,420	2,326	(1.27)	1,224	57M	133B
1405/03/25	2,356	2,356	2,356	2,356	2.97	283	13M	30B
1405/03/24	2,289	2,260	2,289	2,288	2.92	386	20M	45B
1405/03/23	2,223	2,223	2,223	2,223	2.96	221	7M	16B
1405/03/20	2,148	2,119	2,195	2,159	(1.14)	1,025	44M	96B
1405/03/19	2,184	2,170	2,184	2,184	2.97	645	31M	67B
1405/03/18	2,121	2,121	2,121	2,121	(2.97)	39	3M	6B
1405/03/17	2,141	2,141	2,196	2,186	2.48	924	42M	91B
1405/03/16	2,132	2,132	2,188	2,133	(2.91)	1,081	79M	168B
1405/03/13	2,194	2,194	2,258	2,197	(2.83)	990	44M	97B
1405/03/12	2,259	2,259	2,290	2,261	(2.88)	1,274	87M	196B
1405/03/11	2,369	2,319	2,369	2,328	(2.59)	792	40M	93B
1405/03/10	2,399	2,322	2,420	2,390	1.10	3,908	218M	521B
1405/03/09	2,365	2,331	2,365	2,364	2.92	1,700	107M	252B
1405/03/06	2,296	2,296	2,328	2,297	(2.92)	1,330	95M	218B
1405/03/05	2,296	2,296	2,328	2,297	(2.92)	1,330	95M	218B
1405/03/04	2,368	2,362	2,435	2,366	(2.83)	1,061	71M	168B
1405/03/03	2,390	2,390	2,435	2,435	2.96	2,166	239M	582B
1405/03/02	2,414	2,342	2,414	2,361	2.70	1,282	91M	214B
1404/12/09	2,509	2,488	2,550	2,523	0.16	218	8M	19B
1404/12/06	2,484	2,466	2,546	2,519	1.90	244	3M	8B
1404/12/05	2,442	2,432	2,493	2,472	2.06	538	8M	19B
1404/12/04	2,390	2,390	2,446	2,422	1.30	146	1M	3B
1404/12/03	2,404	2,377	2,404	2,391	(0.66)	363	2M	4B
1404/12/02	2,450	2,389	2,461	2,407	(2.23)	657	6M	15B
1404/11/29	2,423	2,419	2,483	2,462	2.12	233	3M	8B
1404/11/28	2,398	2,395	2,454	2,411	1.05	186	4M	10B
1404/11/27	2,371	2,360	2,412	2,386	1.06	230	4M	10B
1404/11/26	2,440	2,339	2,440	2,361	(2.07)	701	6M	13B
1404/11/25	2,411	2,383	2,456	2,411	0.88	366	3M	8B
1404/11/21	2,388	2,370	2,420	2,390	0.55	511	8M	20B
1404/11/20	2,400	2,374	2,401	2,377	(2.86)	220	3M	6B
1404/11/19	2,476	2,392	2,512	2,447	0.08	663	13M	33B
1404/11/18	2,445	2,445	2,445	2,445	2.99	192	16M	39B
1404/11/14	2,355	2,354	2,405	2,374	1.45	214	2M	5B
1404/11/13	2,230	2,230	2,342	2,340	2.90	304	8M	19B
1404/11/12	2,229	2,229	2,288	2,274	2.34	370	8M	18B
1404/11/11	2,280	2,195	2,280	2,222	(0.4)	452	3M	6B
1404/11/08	2,166	2,166	2,250	2,231	0.27	387	1M	3B
1404/11/07	2,222	2,222	2,290	2,225	(2.84)	412	18M	39B
1404/11/06	2,290	2,290	2,330	2,290	(2.97)	227	5M	11B
1404/11/05	2,360	2,360	2,401	2,360	(2.96)	377	19M	45B
1404/11/04	2,520	2,421	2,520	2,432	(2.53)	791	24M	57B
1404/11/01	2,441	2,434	2,501	2,495	2.72	382	9M	21B
1404/10/30	2,369	2,369	2,429	2,429	2.97	373	22M	55B
1404/10/29	2,399	2,338	2,399	2,359	0.13	590	33M	77B
1404/10/28	2,339	2,339	2,397	2,356	0.73	274	3M	8B
1404/10/24	2,399	2,322	2,399	2,339	(0.72)	456	12M	28B
1404/10/23	2,400	2,321	2,401	2,356	(1.51)	993	23M	53B
1404/10/22	2,412	2,369	2,432	2,392	(0.37)	754	21M	51B
1404/10/21	2,442	2,383	2,442	2,401	(1.07)	434	2M	5B
1404/10/20	2,422	2,417	2,465	2,427	(2.57)	751	12M	29B
1404/10/17	2,527	2,448	2,550	2,491	(1.07)	800	13M	32B
1404/10/16	2,518	2,490	2,518	2,518	2.99	1,008	106M	268B
1404/10/15	2,446	2,396	2,446	2,445	2.95	395	6M	16B
1404/10/14	2,498	2,372	2,498	2,375	(2.86)	1,291	13M	31B
1404/10/10	2,415	2,414	2,516	2,445	(1.25)	1,187	8M	21B
1404/10/09	2,530	2,461	2,531	2,476	(2.4)	741	12M	30B
1404/10/08	2,560	2,534	2,567	2,537	(2.87)	171	5M	14B
1404/10/07	2,698	2,579	2,698	2,612	(1.73)	1,158	26M	67B
1404/10/06	2,698	2,610	2,698	2,658	1.22	511	10M	26B
1404/10/03	2,599	2,564	2,628	2,626	2.90	581	23M	61B
1404/10/02	2,564	2,528	2,590	2,552	1.31	390	3M	9B
1404/10/01	2,518	2,480	2,526	2,519	2.69	637	6M	16B
1404/09/30	2,435	2,418	2,468	2,453	2.34	556	11M	28B
1404/09/29	2,380	2,380	2,435	2,397	1.35	502	6M	14B
1404/09/26	2,322	2,320	2,365	2,365	2.96	389	18M	43B
1404/09/25	2,300	2,270	2,321	2,297	1.86	290	9M	20B
1404/09/24	2,265	2,265	2,304	2,255	0.80	298	4M	8B
1404/09/23	2,275	2,255	2,280	2,237	0.54	474	3M	8B
1404/09/22	2,260	2,235	2,276	2,225	0.50	328	3M	7B
1404/09/19	2,250	2,250	2,261	2,214	0.68	267	3M	6B
1404/09/18	2,229	2,186	2,250	2,199	0.55	245	5M	11B
1404/09/17	2,165	2,165	2,224	2,187	1.02	283	7M	16B
1404/09/16	2,159	2,159	2,194	2,165	0.79	337	7M	15B
1404/09/15	2,159	2,119	2,159	2,148	2.43	513	35M	76B
1404/09/12	2,070	2,070	2,106	2,097	2.54	384	9M	19B
1404/09/11	2,057	2,043	2,065	2,045	0.25	560	6M	12B
1404/09/10	2,055	2,038	2,071	2,040	0.20	467	4M	8B
1404/09/09	2,033	2,030	2,062	2,036	0.15	389	3M	6B
1404/09/08	2,002	2,001	2,032	2,033	(0.25)	214	2M	4B
1404/09/05	2,039	2,035	2,043	2,038	(0.05)	412	6M	12B
1404/09/04	2,070	2,035	2,080	2,039	0.20	270	5M	10B
1404/09/02	2,033	2,033	2,084	2,035	0.25	330	2M	4B
1404/09/01	2,036	2,029	2,040	2,030	0.10	522	4M	8B
1404/08/28	2,040	2,025	2,040	2,028	0.10	529	5M	11B
1404/08/27	2,034	2,015	2,034	2,026	(0.05)	627	8M	16B
1404/08/26	2,027	2,024	2,035	2,027	0.05	262	6M	13B
1404/08/25	2,030	2,014	2,033	2,026	0.20	357	9M	19B
1404/08/24	2,023	2,013	2,035	2,022	0.45	271	8M	17B
1404/08/21	2,035	2,009	2,035	2,013	0.20	511	9M	18B
1404/08/20	2,011	2,001	2,030	2,009	0.30	308	6M	11B
1404/08/19	1,950	1,950	2,014	2,003	0.0	281	8M	16B
1404/08/18	2,010	1,998	2,010	2,003	(0.15)	542	11M	21B
1404/08/17	2,020	2,000	2,039	2,006	(0.2)	1,192	29M	58B
1404/08/14	2,020	2,002	2,039	2,010	0.20	1,099	23M	47B
1404/08/13	2,005	2,000	2,031	2,006	0.05	772	14M	28B
1404/08/12	2,015	2,001	2,046	2,005	0.05	358	3M	7B
1404/08/11	2,011	1,997	2,031	2,004	0.30	700	13M	25B
1404/08/10	1,997	1,989	2,040	1,998	0.10	355	4M	9B
1404/08/07	2,020	1,995	2,031	1,996	0.30	531	4M	8B
1404/08/06	1,993	1,993	2,013	1,990	0.86	411	6M	12B
1404/08/05	1,961	1,961	2,010	1,973	1.02	420	6M	11B
1404/08/04	1,990	1,944	1,992	1,953	0.98	217	4M	8B
1404/07/29	1,947	1,913	1,961	1,934	(0.05)	294	5M	10B
1404/07/28	1,956	1,914	1,958	1,935	(0.15)	510	6M	12B
1404/07/27	1,949	1,933	1,954	1,938	0.52	366	6M	12B
1404/07/26	1,949	1,935	1,961	1,928	0.89	281	5M	9B
1404/07/23	1,920	1,891	1,933	1,911	0.16	821	12M	23B
1404/07/22	1,929	1,890	1,946	1,908	(1.09)	1,251	18M	34B
1404/07/21	1,969	1,911	1,970	1,929	0.26	306	5M	9B
1404/07/20	1,924	1,910	1,924	1,924	3.00	444	42M	80B
1404/07/19	1,824	1,824	1,869	1,868	2.92	293	11M	21B
1404/07/16	1,829	1,799	1,849	1,815	(0.44)	747	18M	33B
1404/07/15	1,806	1,797	1,851	1,823	1.39	710	8M	15B
1404/07/14	1,809	1,787	1,830	1,798	0.0	567	5M	9B
1404/07/13	1,808	1,807	1,846	1,798	0.28	201	2M	4B
1404/07/12	1,775	1,775	1,822	1,793	1.36	262	5M	9B
1404/07/09	1,768	1,755	1,790	1,769	0.06	507	2M	4B
1404/07/08	1,788	1,747	1,820	1,768	(1.12)	724	9M	16B
1404/07/07	1,828	1,783	1,828	1,788	0.73	276	3M	6B
1404/07/06	1,775	1,759	1,775	1,775	2.96	318	16M	28B
1404/07/05	1,707	1,707	1,758	1,724	1.00	272	4M	6B
1404/07/02	1,670	1,670	1,735	1,707	0.35	208	2M	4B
1404/07/01	1,709	1,690	1,709	1,701	0.0	181	516K	875M
1404/06/31	1,700	1,699	1,740	1,701	0.06	245	3M	5B
1404/06/30	1,683	1,680	1,709	1,700	(0.06)	434	3M	5B
1404/06/29	1,696	1,696	1,720	1,701	(2.69)	163	9M	16B
1404/06/26	1,772	1,731	1,772	1,748	(0.06)	174	1M	2B
1404/06/25	1,761	1,728	1,763	1,749	(0.29)	266	4M	6B
1404/06/24	1,757	1,755	1,788	1,754	0.11	137	1M	3B
1404/06/23	1,751	1,751	1,799	1,752	0.29	160	1M	2B
1404/06/22	1,750	1,747	1,770	1,747	0.06	105	979K	2B
1404/06/18	1,755	1,749	1,770	1,746	0.0	110	554K	973M
1404/06/17	1,747	1,747	1,791	1,746	0.40	177	2M	3B
1404/06/16	1,740	1,740	1,758	1,739	0.06	114	1M	2B
1404/06/15	1,787	1,734	1,787	1,738	0.06	192	738K	1B
1404/06/12	1,735	1,735	1,780	1,737	0.17	148	2M	3B
1404/06/11	1,719	1,719	1,781	1,734	0.23	311	3M	6B
1404/06/09	1,682	1,682	1,732	1,730	(0.12)	192	2M	3B
1404/06/08	1,710	1,698	1,710	1,732	(1.03)	225	4M	6B
1404/06/05	1,712	1,712	1,757	1,750	0.0	111	401K	696M
1404/06/04	1,759	1,739	1,765	1,750	(0.11)	340	5M	9B
1404/06/03	1,780	1,716	1,780	1,752	(0.34)	375	4M	7B
1404/06/01	1,768	1,758	1,787	1,758	0.40	330	5M	10B
1404/05/29	1,770	1,738	1,792	1,751	(0.17)	485	10M	18B
1404/05/28	1,712	1,712	1,778	1,754	(0.45)	605	9M	16B
1404/05/27	1,768	1,760	1,797	1,762	0.06	123	1M	2B
1404/05/26	1,769	1,765	1,805	1,761	0.11	122	1M	2B
1404/05/25	1,758	1,706	1,806	1,759	0.06	1,022	16M	28B
1404/05/22	1,770	1,726	1,770	1,758	(1.18)	78	4M	7B
1404/05/21	1,744	1,743	1,777	1,779	(0.5)	123	2M	4B
1404/05/20	1,794	1,743	1,835	1,788	(0.28)	160	2M	3B
1404/05/19	1,795	1,760	1,795	1,793	(0.06)	116	772K	1B
1404/05/18	1,792	1,763	1,844	1,794	0.11	166	1M	3B
1404/05/15	1,841	1,747	1,841	1,792	(0.11)	210	4M	7B
1404/05/14	1,829	1,770	1,848	1,794	(0.06)	326	8M	15B
1404/05/13	1,790	1,782	1,846	1,795	(0.55)	388	9M	16B
1404/05/12	1,810	1,789	1,845	1,805	(0.33)	329	6M	10B
1404/05/11	1,783	1,783	1,852	1,811	(1.42)	615	12M	21B
1404/05/08	1,813	1,811	1,845	1,837	(1.55)	159	6M	10B
1404/05/07	1,828	1,828	1,892	1,866	(0.96)	164	3M	6B
1404/05/06	1,869	1,844	1,869	1,884	(0.89)	94	3M	6B
1404/05/05	1,912	1,877	1,912	1,901	(0.52)	278	8M	15B
1404/05/04	1,894	1,865	1,950	1,911	0.16	473	9M	16B
1404/05/01	1,920	1,888	1,968	1,908	(0.68)	667	19M	36B
1404/04/31	1,933	1,917	1,970	1,921	0.42	225	4M	7B
1404/04/30	1,892	1,886	1,930	1,913	2.08	349	10M	19B
1404/04/29	1,909	1,858	1,924	1,874	0.11	122	1M	2B
1404/04/28	1,878	1,866	1,900	1,872	0.11	607	9M	16B
1404/04/25	1,870	1,860	1,887	1,870	0.70	451	15M	27B
1404/04/24	1,855	1,839	1,879	1,857	1.03	646	12M	22B
1404/04/23	1,845	1,823	1,860	1,838	0.66	628	17M	31B
1404/04/22	1,844	1,810	1,844	1,826	0.0	532	3M	6B
1404/04/21	1,830	1,826	1,844	1,826	0.22	388	4M	8B
1404/04/18	1,859	1,793	1,899	1,822	(1.25)	316	7M	13B
1404/04/17	1,826	1,802	1,828	1,845	(0.65)	198	3M	5B
1404/04/16	1,824	1,824	1,916	1,857	(0.21)	512	5M	9B
1404/04/11	1,818	1,818	1,884	1,861	0.27	490	8M	15B
1404/04/10	1,848	1,839	1,899	1,856	(0.59)	1,557	22M	41B
1404/04/09	1,866	1,866	1,922	1,867	(2.91)	1,759	126M	235B
1404/04/08	1,923	1,923	1,923	1,923	(2.98)	342	60M	116B
1404/04/07	1,966	1,966	1,966	1,982	(2.17)	58	8M	15B
1404/03/21	2,043	2,015	2,060	2,026	(0.59)	794	13M	27B
1404/03/20	2,034	2,034	2,055	2,038	0.10	370	7M	15B
1404/03/19	2,056	2,010	2,080	2,036	(1.02)	713	20M	41B
1404/03/18	2,060	2,048	2,086	2,057	(0.29)	625	14M	28B
1404/03/17	2,104	2,054	2,104	2,063	(2.0)	1,500	31M	64B
1404/03/13	2,096	2,096	2,138	2,105	0.0	480	41M	87B
1404/03/12	2,040	2,040	2,139	2,105	0.77	238	6M	13B
1404/03/11	2,128	2,053	2,128	2,089	(0.29)	464	7M	14B
1404/03/10	2,082	2,082	2,143	2,095	0.34	287	5M	10B
1404/03/07	2,090	2,055	2,130	2,088	(0.1)	533	6M	14B
1404/03/06	2,094	2,061	2,112	2,090	(0.33)	513	8M	16B
1404/03/05	2,095	2,080	2,122	2,097	(0.24)	302	4M	9B
1404/03/04	2,056	2,053	2,116	2,102	2.29	777	55M	116B
1404/03/03	2,061	2,049	2,073	2,055	0.34	377	10M	21B
1404/02/31	2,047	2,028	2,069	2,048	0.0	779	34M	69B
1404/02/30	2,048	2,002	2,065	2,048	(0.63)	1,611	49M	100B
1404/02/29	2,100	2,030	2,118	2,061	(1.01)	650	7M	14B
1404/02/28	2,063	2,044	2,120	2,082	1.02	376	7M	14B
1404/02/27	2,115	2,054	2,118	2,061	(2.65)	1,427	20M	42B
1404/02/24	2,129	2,070	2,134	2,117	2.17	594	20M	43B
1404/02/23	2,073	2,034	2,073	2,072	2.93	397	20M	41B
1404/02/22	1,988	1,978	2,013	2,013	2.97	641	55M	111B
1404/02/21	1,916	1,916	1,977	1,955	1.77	404	11M	22B
1404/02/20	1,931	1,880	1,940	1,921	(0.52)	846	28M	54B
1404/02/17	1,925	1,901	1,931	1,931	2.99	491	38M	73B
1404/02/16	1,924	1,865	1,957	1,875	(2.45)	1,841	43M	81B
1404/02/15	1,908	1,881	1,965	1,922	0.73	601	12M	23B
1404/02/14	1,878	1,878	1,955	1,908	(1.4)	1,058	9M	17B
1404/02/13	1,935	1,935	1,935	1,935	(2.96)	2,081	12M	24B
1404/02/10	1,989	1,947	2,005	1,994	2.41	564	18M	36B
1404/02/09	1,955	1,888	1,955	1,947	2.53	641	33M	65B
1404/02/08	1,909	1,865	1,915	1,899	2.10	577	23M	44B
1404/02/07	1,831	1,801	1,904	1,860	0.22	1,251	59M	109B
1404/02/06	1,895	1,823	1,895	1,856	0.87	518	9M	16B
1404/02/03	1,844	1,817	1,860	1,840	(0.27)	465	10M	18B
1404/02/02	1,855	1,809	1,855	1,845	(0.59)	610	4M	7B
1404/02/01	1,858	1,800	1,858	1,856	2.88	408	22M	42B
1404/01/31	1,790	1,790	1,821	1,804	2.04	265	7M	13B
1404/01/30	1,779	1,738	1,785	1,768	1.78	402	12M	20B
1404/01/27	1,720	1,717	1,764	1,737	(0.57)	619	9M	16B
1404/01/26	1,790	1,715	1,790	1,747	(1.19)	1,247	8M	13B
1404/01/25	1,763	1,754	1,800	1,768	1.09	462	11M	20B
1404/01/24	1,743	1,743	1,749	1,749	2.94	566	63M	110B
1404/01/23	1,707	1,681	1,727	1,699	(0.76)	881	14M	24B
1404/01/20	1,743	1,692	1,743	1,712	(0.17)	424	4M	7B
1404/01/19	1,700	1,700	1,743	1,715	1.30	290	5M	8B
1404/01/18	1,727	1,679	1,727	1,693	(2.03)	738	12M	21B
1404/01/17	1,744	1,697	1,761	1,728	(0.97)	1,075	5M	9B
1404/01/16	1,759	1,714	1,787	1,745	(0.63)	1,672	5M	8B
1404/01/10	1,795	1,730	1,795	1,756	0.75	976	12M	21B
1404/01/09	1,754	1,714	1,771	1,743	(0.63)	1,846	5M	9B
1404/01/06	1,767	1,728	1,796	1,754	(1.18)	2,534	13M	24B
1404/01/05	1,809	1,755	1,809	1,775	(1.72)	284	7M	13B
1403/12/25	1,969	1,969	2,010	2,006	2.77	783	45M	90B
1403/12/22	1,959	1,922	1,985	1,952	0.88	2,155	20M	40B
1403/12/21	1,921	1,900	1,959	1,935	1.74	754	20M	38B
1403/12/20	1,870	1,870	1,939	1,902	0.0	521	12M	24B
1403/12/19	1,913	1,892	1,939	1,902	(2.46)	525	19M	36B
1403/12/18	1,988	1,924	1,988	1,950	(0.15)	644	5M	10B
1403/12/15	1,910	1,910	1,980	1,953	(0.41)	712	7M	14B
1403/12/14	1,962	1,944	1,999	1,961	(0.05)	704	4M	8B
1403/12/13	1,975	1,932	1,975	1,962	(1.46)	279	5M	10B
1403/12/12	1,990	1,980	2,014	1,991	0.05	388	5M	10B
1403/12/11	1,991	1,975	2,000	1,990	(0.05)	683	4M	8B
1403/12/08	2,011	1,960	2,011	1,991	(0.99)	1,301	11M	22B
1403/12/07	2,019	1,970	2,019	2,011	2.55	669	18M	36B
1403/12/06	1,946	1,946	2,003	1,961	0.82	377	3M	6B
1403/12/05	1,900	1,900	1,987	1,945	0.52	422	4M	8B
1403/12/04	1,986	1,907	1,996	1,935	(1.53)	1,939	11M	20B
1403/12/01	1,962	1,947	1,998	1,965	0.05	847	7M	14B
1403/11/30	2,001	1,943	2,046	1,964	(1.95)	1,843	19M	37B
1403/11/29	1,991	1,991	2,071	2,003	(2.39)	2,592	17M	35B
1403/11/28	2,012	2,012	2,012	2,052	(1.06)	543	4M	7B
1403/11/27	2,081	2,035	2,081	2,074	(1.1)	563	4M	9B
1403/11/23	2,130	2,068	2,142	2,097	(1.6)	2,010	14M	29B
1403/11/21	2,168	2,084	2,183	2,131	(0.42)	2,364	19M	41B
1403/11/17	2,158	2,128	2,158	2,140	(0.28)	1,241	10M	21B
1403/11/16	2,117	2,117	2,180	2,146	0.05	500	13M	27B
1403/11/15	2,166	2,130	2,167	2,145	(0.14)	1,703	11M	23B
1403/11/14	2,115	2,115	2,185	2,148	0.47	1,203	8M	17B
1403/11/13	2,158	2,113	2,175	2,138	(1.02)	692	8M	17B
1403/11/10	2,150	2,144	2,178	2,160	0.75	737	9M	20B
1403/11/08	2,141	2,121	2,186	2,144	0.09	614	11M	23B
1403/11/07	2,199	2,105	2,199	2,142	(1.29)	1,578	17M	37B
1403/11/06	2,170	2,108	2,170	2,170	2.99	853	49M	106B
1403/11/03	2,069	2,051	2,113	2,107	2.68	380	9M	20B
1403/11/02	2,129	2,020	2,129	2,052	(1.44)	1,248	16M	33B
1403/11/01	2,170	2,059	2,170	2,082	(1.89)	1,916	11M	23B
1403/10/30	2,165	2,094	2,180	2,122	(0.09)	1,709	18M	38B
1403/10/29	2,164	2,115	2,178	2,124	(2.57)	1,495	17M	36B
1403/10/26	2,172	2,131	2,228	2,180	(0.32)	577	6M	13B
1403/10/24	2,154	2,149	2,230	2,187	0.05	1,776	21M	47B
1403/10/23	2,214	2,182	2,214	2,186	(2.8)	1,220	12M	27B
1403/10/22	2,291	2,170	2,291	2,249	1.08	1,625	31M	69B
1403/10/19	2,245	2,245	2,245	2,225	2.06	411	7M	16B
1403/10/18	2,209	2,209	2,209	2,180	1.63	331	6M	13B
1403/10/17	2,157	2,157	2,157	2,145	2.39	340	8M	18B
1403/10/16	2,095	2,060	2,095	2,095	3.00	504	19M	40B
1403/10/15	2,025	2,006	2,060	2,034	1.70	484	6M	12B
1403/10/12	1,969	1,966	2,033	2,000	1.27	1,715	9M	18B
1403/10/11	1,952	1,949	2,019	1,975	0.41	803	5M	11B
1403/10/10	2,012	1,962	2,012	1,967	(2.72)	1,278	19M	37B
1403/10/09	2,061	2,001	2,061	2,022	(1.94)	752	8M	16B
1403/10/08	2,114	2,024	2,114	2,062	(0.24)	780	21M	42B
1403/10/05	2,057	2,040	2,107	2,067	(0.63)	932	12M	24B
1403/10/04	2,107	2,040	2,107	2,080	1.66	667	15M	31B
1403/10/03	1,973	1,973	2,078	2,046	1.04	662	13M	27B
1403/10/02	2,069	1,972	2,069	2,025	0.55	1,187	9M	19B
1403/10/01	1,972	1,972	2,014	2,014	2.97	449	15M	29B
1403/09/28	1,960	1,908	1,988	1,956	(0.51)	1,757	10M	20B
1403/09/27	1,990	1,957	2,018	1,966	(2.53)	485	12M	23B
1403/09/26	2,086	1,968	2,086	2,017	(0.49)	1,342	14M	29B
1403/09/25	2,028	1,993	2,028	2,027	2.95	649	14M	27B
1403/09/24	1,983	1,983	1,983	1,969	2.23	396	8M	15B
1403/09/21	1,880	1,874	1,937	1,926	2.39	725	60M	115B
1403/09/20	1,896	1,833	1,900	1,881	1.68	495	16M	29B
1403/09/19	1,800	1,800	1,850	1,850	2.95	431	30M	55B
1403/09/18	1,809	1,765	1,840	1,797	(0.83)	735	11M	20B
1403/09/17	1,898	1,809	1,898	1,812	(2.79)	357	28M	50B
1403/09/14	1,801	1,801	1,889	1,864	0.70	773	15M	28B
1403/09/13	1,864	1,823	1,880	1,851	0.22	400	7M	12B
1403/09/12	1,760	1,760	1,848	1,847	2.90	466	12M	23B
1403/09/11	1,798	1,771	1,820	1,795	(0.17)	320	7M	12B
1403/09/10	1,830	1,755	1,831	1,798	(0.55)	357	6M	10B
1403/09/07	1,762	1,762	1,860	1,808	(0.22)	349	6M	11B
1403/09/06	1,831	1,738	1,831	1,812	1.91	501	26M	48B
1403/09/05	1,730	1,730	1,779	1,778	2.89	357	18M	33B
1403/09/04	1,650	1,650	1,728	1,728	2.98	648	58M	100B
1403/09/03	1,593	1,592	1,687	1,678	2.44	504	16M	26B
1403/08/30	1,596	1,596	1,660	1,638	(0.24)	251	3M	5B
1403/08/29	1,644	1,612	1,673	1,642	(0.06)	241	4M	6B
1403/08/28	1,610	1,603	1,644	1,643	2.88	359	18M	29B
1403/08/27	1,639	1,568	1,639	1,597	0.25	377	11M	18B
1403/08/26	1,554	1,554	1,593	1,593	2.97	252	10M	17B
1403/08/23	1,520	1,481	1,552	1,547	2.65	355	13M	20B
1403/08/22	1,520	1,473	1,530	1,507	0.20	218	4M	5B
1403/08/21	1,505	1,488	1,505	1,504	2.87	383	16M	23B
1403/08/20	1,495	1,495	1,495	1,462	0.69	159	3M	4B
1403/08/19	1,463	1,429	1,467	1,452	1.89	240	7M	10B
1403/08/16	1,438	1,421	1,480	1,425	(2.66)	297	14M	19B
1403/08/15	1,428	1,428	1,500	1,464	0.07	137	678K	1B
1403/08/14	1,463	1,459	1,499	1,463	(2.73)	1,134	10M	15B
1403/08/13	1,491	1,472	1,494	1,504	(0.86)	180	3M	5B
1403/08/12	1,513	1,502	1,553	1,517	0.60	273	3M	4B
1403/08/09	1,508	1,488	1,536	1,508	(0.07)	350	3M	5B
1403/08/08	1,550	1,506	1,570	1,509	(2.77)	784	12M	18B
1403/08/07	1,550	1,532	1,564	1,552	2.17	442	20M	31B
1403/08/06	1,519	1,503	1,519	1,519	2.98	338	17M	25B
1403/08/05	1,506	1,506	1,506	1,475	0.82	209	3M	4B
1403/08/02	1,440	1,426	1,450	1,463	(0.48)	213	2M	3B
1403/08/01	1,510	1,441	1,510	1,470	(1.01)	311	5M	7B
1403/07/30	1,455	1,453	1,525	1,485	(0.8)	275	6M	8B
1403/07/29	1,497	1,496	1,520	1,497	(2.92)	486	19M	28B
1403/07/28	1,608	1,527	1,608	1,542	(2.03)	333	8M	12B
1403/07/25	1,576	1,535	1,596	1,574	0.06	447	4M	7B
1403/07/24	1,618	1,573	1,618	1,573	(2.96)	666	71M	112B
1403/07/23	1,670	1,588	1,670	1,621	(0.98)	613	10M	15B
1403/07/22	1,679	1,627	1,682	1,637	0.18	562	4M	7B
1403/07/21	1,600	1,600	1,653	1,634	1.81	504	8M	13B
1403/07/18	1,587	1,587	1,613	1,605	0.44	875	7M	11B
1403/07/17	1,585	1,585	1,612	1,598	(0.13)	717	20M	32B
1403/07/16	1,600	1,600	1,610	1,600	(0.99)	2,094	41M	65B
1403/07/15	1,603	1,603	1,603	1,616	(0.19)	29	2M	3B
1403/07/14	1,611	1,609	1,635	1,619	(0.37)	200	5M	8B
1403/07/11	1,622	1,622	1,653	1,625	(0.79)	984	14M	22B
1403/07/10	1,630	1,625	1,655	1,638	(0.18)	326	2M	3B
1403/07/09	1,659	1,627	1,659	1,641	(0.12)	650	2M	4B
1403/07/08	1,632	1,632	1,660	1,643	(0.3)	342	6M	10B
1403/07/07	1,648	1,648	1,649	1,648	(0.96)	254	21M	35B
1403/07/04	1,710	1,659	1,710	1,664	0.18	289	3M	6B
1403/07/03	1,654	1,621	1,663	1,661	2.85	535	48M	80B
1403/07/02	1,569	1,569	1,616	1,615	2.93	446	36M	58B
1403/07/01	1,577	1,558	1,608	1,569	0.45	394	10M	15B
1403/06/28	1,533	1,530	1,564	1,562	2.83	286	15M	23B
1403/06/27	1,534	1,515	1,552	1,519	0.46	246	3M	5B
1403/06/26	1,486	1,486	1,547	1,512	(0.13)	1,079	4M	6B
1403/06/25	1,525	1,486	1,526	1,514	(0.33)	1,053	3M	4B
1403/06/24	1,534	1,490	1,534	1,519	(0.52)	562	5M	8B
1403/06/21	1,530	1,505	1,554	1,527	(0.2)	488	2M	4B
1403/06/20	1,570	1,510	1,570	1,530	(0.13)	597	6M	9B
1403/06/19	1,531	1,520	1,532	1,532	2.96	337	13M	20B
1403/06/18	1,500	1,492	1,500	1,488	2.13	280	8M	11B
1403/06/17	1,472	1,472	1,472	1,457	1.89	172	7M	10B
1403/06/13	1,455	1,455	1,455	1,430	0.21	113	1M	2B
1403/06/11	1,450	1,450	1,450	1,427	0.35	129	2M	3B
1403/06/10	1,450	1,450	1,450	1,422	0.0	124	133K	193M
1403/06/07	1,450	1,450	1,450	1,422	0.0	91	124K	180M
1403/06/06	1,449	1,449	1,449	1,422	0.07	105	356K	516M
1403/06/05	1,448	1,448	1,448	1,421	0.07	126	286K	414M
1403/06/03	1,445	1,437	1,445	1,420	0.21	170	1M	2B
1403/05/31	1,423	1,423	1,437	1,417	0.57	370	4M	5B
1403/05/30	1,419	1,397	1,433	1,409	0.28	422	3M	5B
1403/05/29	1,421	1,398	1,421	1,405	0.79	297	5M	7B
1403/05/28	1,387	1,387	1,414	1,394	0.50	136	3M	4B
1403/05/10	4,087	3,962	4,087	4,008	(3.02)	1,149	5M	22B
1403/05/09	4,139	4,074	4,139	4,133	(0.12)	851	686K	3B
1403/05/08	4,025	4,025	4,200	4,138	(0.1)	211	603K	2B
1403/05/06	4,134	4,125	4,250	4,142	0.83	252	4M	15B
1403/05/03	4,100	4,100	4,167	4,108	0.27	226	1M	4B
1403/05/02	4,089	4,089	4,164	4,097	0.17	195	1M	5B
1403/05/01	4,005	4,005	4,164	4,090	0.25	344	2M	8B
1403/04/31	4,012	4,012	4,130	4,080	(0.02)	179	354K	1B
1403/04/30	4,001	4,001	4,139	4,081	(0.12)	282	2M	7B
1403/04/27	3,982	3,982	4,164	4,086	0.07	265	748K	3B
1403/04/24	4,075	4,075	4,160	4,083	0.10	544	479K	2B
1403/04/23	4,074	4,070	4,115	4,079	0.12	205	933K	4B
1403/04/20	3,964	3,964	4,149	4,074	0.25	437	2M	10B
1403/04/19	3,931	3,931	4,087	4,064	(0.73)	837	3M	13B
1403/04/18	3,990	3,990	4,180	4,094	(0.22)	493	2M	6B
1403/04/17	4,121	3,908	4,224	4,103	(0.39)	303	2M	6B
1403/04/16	4,022	4,022	4,224	4,119	3.36	209	2M	9B
1403/04/13	3,954	3,940	4,030	3,985	(0.15)	165	825K	3B
1403/04/12	3,980	3,917	4,000	3,991	(0.05)	150	622K	2B
1403/04/11	3,993	3,954	4,080	3,993	(0.05)	186	947K	4B
1403/04/10	4,150	3,920	4,150	3,995	(0.42)	330	2M	6B
1403/04/09	4,100	3,953	4,100	4,012	(0.12)	295	853K	3B
1403/04/06	3,990	3,982	4,082	4,017	0.37	362	7M	29B
1403/04/04	4,000	3,979	4,027	4,002	0.53	647	20M	79B
1403/04/03	3,992	3,977	4,010	3,981	0.71	220	4M	15B
1403/04/02	3,940	3,940	4,000	3,953	0.05	185	528K	2B
1403/03/30	3,960	3,920	4,030	3,951	(0.05)	283	3M	14B
1403/03/29	3,999	3,929	3,999	3,953	0.05	191	302K	1B
1403/03/27	3,888	3,885	3,950	3,951	(0.33)	628	994K	4B
1403/03/26	3,916	3,915	3,990	3,964	(0.75)	132	2M	7B
1403/03/23	3,993	3,969	4,070	3,994	0.03	997	2M	8B
1403/03/22	3,993	3,978	4,032	3,993	0.0	266	607K	2B
1403/03/21	3,951	3,951	4,064	3,993	0.20	225	1M	5B
1403/03/20	3,990	3,940	4,000	3,985	(0.18)	169	1M	5B
1403/03/19	3,957	3,956	4,050	3,992	(1.09)	212	2M	9B
1403/03/16	3,991	3,988	4,010	4,036	(0.81)	242	2M	6B
1403/03/13	4,100	4,014	4,139	4,069	(0.63)	182	1M	5B
1403/03/12	4,100	4,027	4,150	4,095	(0.34)	217	1M	5B
1403/03/09	4,133	4,080	4,170	4,109	0.15	154	984K	4B
1403/03/08	4,155	4,081	4,174	4,103	0.24	165	952K	4B
1403/03/07	4,120	4,079	4,120	4,093	(1.66)	179	3M	12B
1403/03/06	4,190	4,100	4,200	4,162	(0.5)	139	2M	7B
1403/03/05	4,200	4,137	4,220	4,183	(0.9)	196	2M	9B
1403/03/01	4,144	4,144	4,228	4,221	(0.17)	174	1M	5B
1403/02/30	4,141	4,091	4,300	4,228	(0.94)	261	1M	6B
1403/02/29	4,205	4,180	4,349	4,268	0.31	382	2M	8B
1403/02/26	4,251	4,204	4,320	4,255	0.09	563	856K	4B
1403/02/25	4,131	4,131	4,299	4,251	(0.21)	312	1M	5B
1403/02/24	4,166	4,166	4,300	4,260	(0.86)	305	2M	7B
1403/02/23	4,244	4,187	4,349	4,297	(0.21)	267	932K	4B
1403/02/22	4,222	4,222	4,350	4,306	0.14	355	2M	9B
1403/02/19	4,324	4,292	4,337	4,300	0.19	320	1M	6B
1403/02/18	4,301	4,224	4,323	4,292	(0.21)	254	936K	4B
1403/02/17	4,215	4,215	4,340	4,301	0.58	511	4M	18B
1403/02/16	4,320	4,206	4,340	4,276	(0.4)	308	2M	8B
1403/02/12	4,166	4,166	4,360	4,293	0.23	333	1M	6B
1403/02/11	4,344	4,200	4,344	4,283	0.94	367	4M	16B
1403/02/10	4,159	4,159	4,363	4,243	1.24	713	9M	36B
1403/02/09	4,161	4,124	4,172	4,191	(0.21)	281	701K	3B
1403/02/08	4,165	4,155	4,257	4,200	(0.05)	426	3M	11B
1403/02/05	4,217	4,156	4,289	4,202	(0.33)	500	6M	25B
1403/02/04	4,160	4,160	4,350	4,216	(0.61)	474	8M	36B
1403/02/03	4,033	4,033	4,400	4,242	0.52	425	1M	5B
1403/01/27	4,800	4,800	4,880	4,870	0.62	539	10M	51B
1403/01/26	4,810	4,810	4,810	4,840	(0.21)	89	1M	6B
1403/01/25	4,950	4,820	5,050	4,850	(4.34)	1,034	6M	31B
1403/01/21	5,030	5,010	5,150	5,070	0.20	293	927K	5B
1403/01/20	5,090	5,000	5,170	5,060	0.40	362	1M	7B
1403/01/19	4,900	4,900	5,100	5,040	0.0	392	1M	6B
1403/01/18	4,980	4,910	5,180	5,040	0.0	357	763K	4B
1403/01/15	4,950	4,950	5,160	5,040	0.20	376	1M	6B
1403/01/14	5,100	4,900	5,110	5,030	(2.33)	296	2M	11B
1403/01/11	5,120	5,120	5,330	5,150	0.19	324	741K	4B
1403/01/08	5,100	5,100	5,340	5,140	0.19	311	709K	4B
1403/01/07	5,180	5,110	5,250	5,130	0.0	322	2M	8B
1403/01/06	5,250	5,130	5,250	5,130	0.39	286	816K	4B
1403/01/05	5,090	5,090	5,230	5,110	0.59	306	875K	5B
1402/12/28	5,040	5,040	5,200	5,080	0.20	200	502K	3B
1402/12/27	5,010	5,010	5,110	5,070	0.0	247	602K	3B
1402/12/26	5,020	5,000	5,120	5,070	(0.2)	309	2M	12B
1402/12/23	5,020	5,020	5,180	5,080	(0.39)	344	2M	9B
1402/12/22	5,120	5,040	5,200	5,100	0.20	370	1M	6B
1402/12/21	5,050	5,020	5,110	5,090	(0.39)	363	3M	18B
1402/12/20	5,060	5,060	5,130	5,110	0.0	301	2M	9B
1402/12/19	5,200	5,020	5,200	5,110	0.39	416	2M	10B
1402/12/16	5,000	5,000	5,195	5,090	2.48	569	3M	15B
1402/12/15	4,950	4,901	5,050	4,967	0.65	393	2M	9B
1402/12/14	4,902	4,831	5,010	4,935	0.71	541	5M	23B
1402/12/13	4,732	4,732	4,978	4,900	2.75	601	3M	15B
1402/12/12	4,700	4,700	4,830	4,769	1.04	393	3M	14B
1402/12/09	4,700	4,655	4,775	4,720	(0.08)	267	409K	2B
1402/12/08	4,635	4,635	4,718	4,724	(0.27)	281	828K	4B
1402/12/07	4,631	4,631	4,740	4,737	(0.71)	351	1M	7B
1402/12/05	4,680	4,680	4,810	4,771	(0.4)	353	1M	5B
1402/12/02	4,780	4,750	4,869	4,790	0.02	247	503K	2B
1402/12/01	4,780	4,771	4,870	4,789	0.44	319	1M	6B
1402/11/30	4,680	4,680	4,878	4,768	0.57	368	1M	5B
1402/11/29	4,624	4,624	4,779	4,741	0.15	510	2M	11B
1402/11/28	4,631	4,631	4,769	4,734	(0.13)	471	2M	7B
1402/11/25	4,633	4,633	4,750	4,740	(0.75)	684	1M	7B
1402/11/24	4,620	4,602	4,798	4,776	(0.46)	410	1M	6B
1402/11/23	4,781	4,749	4,849	4,798	0.36	606	2M	12B
1402/11/21	4,780	4,700	4,850	4,781	2.66	751	4M	19B
1402/11/18	4,634	4,634	4,718	4,657	0.15	765	730K	3B
1402/11/17	4,633	4,633	4,699	4,650	0.06	468	535K	2B
1402/11/16	4,595	4,595	4,675	4,647	0.58	640	3M	15B
1402/11/15	4,600	4,600	4,690	4,620	0.61	618	2M	9B
1402/11/14	4,478	4,477	4,622	4,592	0.31	765	3M	12B
1402/11/11	4,536	4,488	4,669	4,578	(1.99)	1,672	7M	32B
1402/11/10	4,858	4,536	4,858	4,671	(2.16)	821	6M	27B
1402/06/22	4,700	4,700	4,700	4,774	0.0	1	368	2M
1402/06/21	4,701	4,665	4,820	4,774	0.38	415	2M	10B
1402/06/20	4,641	4,641	4,800	4,756	(0.19)	395	2M	9B
1402/06/19	4,600	4,600	4,859	4,765	0.02	308	784K	4B
1402/06/18	4,801	4,690	4,858	4,764	(0.77)	536	3M	15B
1402/06/14	4,782	4,770	4,900	4,801	0.29	392	1M	7B
1402/06/13	4,780	4,750	4,940	4,787	0.52	377	1M	6B
1402/06/12	4,725	4,700	4,845	4,762	0.19	452	2M	7B
1402/06/11	4,686	4,686	4,838	4,753	0.13	347	1M	6B
1402/06/08	4,701	4,700	4,850	4,747	0.57	604	1M	6B
1402/06/07	4,785	4,620	4,821	4,720	0.08	416	1M	6B
1402/06/06	4,600	4,600	4,869	4,716	0.92	479	2M	9B
1402/06/05	4,636	4,521	4,788	4,673	2.48	438	2M	11B
1402/06/04	4,466	4,466	4,646	4,560	1.09	518	4M	16B
1402/06/01	4,451	4,401	4,550	4,511	(0.33)	287	2M	7B
1402/05/31	4,490	4,351	4,570	4,526	(1.03)	377	2M	8B
1402/05/30	4,600	4,499	4,739	4,573	0.37	425	2M	8B
1402/05/29	4,500	4,480	4,755	4,556	(0.76)	388	3M	14B
1402/05/28	4,601	4,511	4,758	4,591	(2.55)	1,188	4M	18B
1402/05/25	4,890	4,693	5,000	4,711	(4.64)	1,392	20M	93B
1402/05/24	4,944	4,798	5,040	4,940	1.77	1,292	19M	94B
1402/05/23	4,730	4,730	4,939	4,854	2.80	1,100	16M	80B
1402/05/22	4,738	4,635	4,786	4,722	1.99	675	8M	38B
1402/05/21	4,590	4,536	4,785	4,630	1.49	1,283	20M	93B
1402/05/18	4,400	4,400	4,568	4,562	4.85	427	9M	42B
1402/05/17	4,390	4,262	4,440	4,351	0.09	282	2M	10B
1402/05/16	4,351	4,351	4,470	4,347	0.14	360	518K	2B
1402/05/15	4,212	4,212	4,422	4,341	0.37	305	932K	4B
1402/05/14	4,150	4,150	4,422	4,325	2.68	486	2M	10B
1402/05/10	4,111	4,111	4,303	4,212	0.43	285	1M	4B
1402/05/09	4,175	4,175	4,369	4,194	0.48	230	877K	4B
1402/05/08	4,272	4,108	4,300	4,174	(3.47)	531	5M	20B
1402/05/07	4,498	4,273	4,498	4,324	(1.79)	505	3M	15B
1402/05/04	4,311	4,301	4,419	4,403	(0.18)	285	822K	4B
1402/05/03	4,314	4,314	4,460	4,411	0.64	327	3M	12B
1402/05/02	4,302	4,302	4,449	4,383	0.07	270	680K	3B
1402/05/01	4,302	4,301	4,420	4,380	(0.16)	239	1M	5B
1402/04/31	4,276	4,276	4,429	4,387	(2.36)	540	3M	13B
1402/04/28	4,465	4,370	4,643	4,493	0.74	408	1M	7B
1402/04/27	4,240	4,240	4,585	4,460	1.97	353	2M	10B
1402/04/26	4,480	4,314	4,480	4,374	(3.68)	424	3M	13B
1402/04/25	4,570	4,451	4,570	4,541	(1.62)	302	2M	8B
1402/04/24	4,550	4,550	4,700	4,616	(0.41)	388	1M	7B
1402/04/21	4,644	4,508	4,690	4,635	(2.32)	391	5M	22B
1402/04/20	4,747	4,692	4,816	4,745	(1.62)	440	4M	17B
1402/04/19	4,850	4,750	4,915	4,823	(0.19)	406	2M	9B
1402/04/18	4,846	4,785	4,920	4,832	(1.59)	612	4M	21B
1402/04/17	4,920	4,852	5,000	4,910	0.24	525	2M	9B
1402/04/14	4,888	4,880	4,985	4,898	0.12	411	743K	4B
1402/04/13	4,899	4,848	4,998	4,892	0.33	508	1M	7B
1402/04/12	4,777	4,777	4,999	4,876	0.91	644	2M	9B
1402/04/11	4,667	4,667	4,909	4,832	0.81	547	2M	11B
1402/04/10	4,780	4,750	4,880	4,793	(0.29)	398	2M	9B
1402/04/07	4,814	4,709	4,814	4,807	(0.17)	361	523K	2B
1402/04/06	4,790	4,754	4,885	4,815	(0.99)	451	4M	19B
1402/04/05	4,752	4,752	4,870	4,863	(0.21)	637	1M	5B
1402/04/04	4,805	4,805	4,900	4,873	(0.31)	581	2M	8B
1402/04/03	4,900	4,724	4,900	4,888	(0.53)	482	863K	4B
1402/03/31	4,747	4,747	5,050	4,914	1.32	716	3M	16B
1402/03/30	4,890	4,711	4,890	4,850	0.0	447	2M	11B
1402/03/29	4,655	4,655	4,898	4,850	0.21	611	2M	11B
1402/03/28	4,821	4,760	4,900	4,840	(0.86)	569	9M	43B
1402/03/27	4,770	4,770	4,940	4,882	(0.16)	509	2M	11B
1402/03/24	4,820	4,750	4,970	4,890	0.82	656	10M	47B
1402/03/23	4,750	4,750	4,930	4,850	1.46	560	3M	16B
1402/03/22	4,860	4,660	4,920	4,780	(2.45)	713	5M	26B
1402/03/21	4,790	4,740	5,050	4,900	1.03	1,639	3M	15B
1402/03/20	5,020	4,840	5,020	4,850	(4.72)	978	11M	55B
1402/03/17	5,060	5,020	5,120	5,090	(0.2)	819	3M	14B
1402/03/16	5,050	5,050	5,190	5,100	(0.39)	885	7M	37B
1402/03/13	5,040	5,040	5,180	5,120	0.39	687	6M	30B
1402/03/10	5,040	5,040	5,170	5,100	(0.2)	793	3M	16B
1402/03/09	5,000	5,000	5,190	5,110	0.20	807	8M	40B
1402/03/08	5,000	5,000	5,190	5,100	0.39	613	4M	20B
1402/03/07	5,150	5,000	5,170	5,080	(3.42)	706	6M	32B
1402/03/06	5,260	5,170	5,330	5,260	(1.5)	1,205	2M	13B
1402/03/03	5,320	5,280	5,440	5,340	(1.11)	989	7M	37B
1402/03/02	5,330	5,330	5,470	5,400	0.56	803	3M	15B
1402/03/01	5,360	5,290	5,440	5,370	0.37	922	5M	29B
1402/02/31	5,250	5,250	5,420	5,350	0.56	963	9M	48B
1402/02/30	5,410	5,210	5,440	5,320	(0.37)	1,561	10M	54B
1402/02/27	5,130	5,130	5,450	5,340	2.50	1,032	7M	40B
1402/02/25	5,390	5,010	5,390	5,210	0.19	1,210	8M	41B
1402/02/24	4,990	4,990	5,210	5,200	4.63	1,180	20M	104B
1402/02/23	5,130	4,940	5,250	4,970	(4.24)	1,137	11M	53B
1402/02/20	5,400	5,070	5,530	5,190	(1.52)	1,441	11M	59B
1402/02/19	5,070	5,070	5,490	5,270	(1.13)	2,032	11M	59B
1402/02/18	5,340	5,330	5,400	5,330	(4.99)	743	11M	61B
1402/02/17	5,900	5,600	5,900	5,610	(4.75)	1,176	23M	130B
1402/02/16	5,960	5,790	6,090	5,890	(1.51)	2,065	13M	76B
1402/02/13	6,030	5,890	6,100	5,980	(0.83)	1,626	11M	69B
1402/02/12	6,090	5,950	6,100	6,030	1.34	1,785	13M	79B
1402/02/11	6,240	5,810	6,240	5,950	(1.65)	2,188	19M	115B
1402/02/10	5,970	5,930	6,100	6,050	4.13	2,032	20M	120B
1402/02/09	5,570	5,570	5,930	5,810	2.83	2,069	17M	97B
1402/02/06	5,600	5,500	5,750	5,650	0.0	1,327	8M	43B
1402/02/05	5,750	5,490	5,790	5,650	1.62	1,685	11M	62B
1402/02/04	5,430	5,400	5,590	5,560	4.32	2,284	28M	156B
1402/01/30	5,250	5,195	5,439	5,330	2.90	2,112	14M	75B
1402/01/29	5,170	5,110	5,247	5,180	3.08	1,709	10M	50B
1402/01/28	4,950	4,931	5,098	5,025	0.54	1,678	17M	83B
1402/01/27	5,099	4,900	5,099	4,998	1.59	1,614	14M	70B
1402/01/26	4,835	4,800	4,932	4,920	4.73	1,605	17M	85B
1402/01/22	4,709	4,531	4,761	4,698	1.82	1,314	9M	44B
1402/01/21	4,820	4,520	4,820	4,614	(2.64)	2,749	15M	69B
1402/01/20	4,700	4,619	4,830	4,739	2.80	1,719	24M	114B
1402/01/19	4,497	4,497	4,618	4,610	4.80	2,157	28M	127B
1402/01/16	4,437	4,312	4,475	4,399	(0.86)	2,374	13M	57B
1402/01/15	4,424	4,311	4,510	4,437	1.46	1,532	10M	43B
1402/01/14	4,400	4,280	4,422	4,373	0.18	1,579	8M	34B
1402/01/09	4,206	4,206	4,412	4,365	3.88	1,734	10M	43B
1402/01/08	4,120	4,120	4,250	4,202	1.79	1,238	6M	24B
1402/01/07	4,052	4,031	4,200	4,128	(0.02)	1,679	12M	48B
1402/01/06	4,151	4,045	4,208	4,129	(1.97)	1,100	9M	35B
1402/01/05	4,318	4,151	4,318	4,212	(0.07)	1,254	7M	30B
1401/12/28	4,250	4,135	4,323	4,215	2.36	1,230	15M	64B
1401/12/27	3,990	3,960	4,144	4,118	4.33	1,254	16M	64B
1401/12/24	3,770	3,770	3,996	3,947	3.70	1,752	36M	141B
1401/12/23	3,800	3,777	3,875	3,806	(1.81)	5,388	13M	48B
1401/12/22	3,860	3,730	3,950	3,876	(1.47)	2,165	19M	73B
1401/12/15	4,636	4,550	4,680	4,634	(0.04)	1,194	10M	47B
1401/12/14	4,562	4,562	4,710	4,636	0.91	824	3M	15B
1401/12/13	4,620	4,562	4,657	4,594	(1.37)	1,114	14M	65B
1401/12/10	4,740	4,621	4,740	4,658	(1.48)	1,422	19M	90B
1401/12/09	4,783	4,630	4,783	4,728	0.72	970	4M	17B
1401/12/08	4,740	4,600	4,785	4,694	(1.24)	1,651	8M	36B
1401/12/07	4,690	4,620	4,780	4,753	4.39	1,571	24M	115B
1401/12/06	4,320	4,320	4,554	4,553	4.96	1,076	30M	138B
1401/12/03	4,427	4,270	4,437	4,338	(0.25)	743	5M	23B
1401/12/02	4,371	4,211	4,371	4,349	4.47	1,273	13M	55B
1401/12/01	3,959	3,959	4,181	4,163	4.55	894	8M	32B
1401/11/30	4,000	3,941	4,115	3,982	(1.12)	1,272	5M	21B
1401/11/26	4,000	3,959	4,056	4,027	(0.17)	585	1M	6B
1401/11/25	4,115	3,983	4,115	4,034	(0.47)	716	2M	9B
1401/11/24	4,010	4,000	4,095	4,053	0.97	637	3M	12B
1401/11/23	4,020	3,976	4,081	4,014	(1.62)	1,027	4M	15B
1401/11/19	4,100	4,008	4,169	4,080	0.59	749	4M	16B
1401/11/18	3,971	3,971	4,123	4,056	0.67	615	2M	8B
1401/11/17	3,909	3,909	4,090	4,029	0.55	612	4M	17B
1401/11/16	4,034	3,960	4,097	4,007	(0.67)	1,186	10M	40B
1401/11/12	3,954	3,954	4,135	4,034	0.67	738	3M	10B
1401/11/11	3,998	3,925	4,055	4,007	3.59	993	5M	20B
1401/11/10	3,866	3,720	4,000	3,868	(1.07)	985	6M	22B
1401/11/09	4,002	3,888	4,069	3,910	(4.45)	1,083	20M	80B
1401/11/08	4,180	3,955	4,180	4,092	(0.46)	946	4M	16B
1401/11/05	4,180	4,052	4,250	4,111	(3.23)	1,243	5M	21B
1401/11/04	4,299	4,211	4,299	4,248	(0.28)	899	3M	13B
1401/11/03	4,250	4,207	4,350	4,260	0.50	1,054	4M	17B
1401/11/02	4,300	4,182	4,300	4,239	(0.91)	1,058	8M	32B
1401/11/01	4,282	4,255	4,360	4,278	(1.59)	1,083	7M	29B
1401/10/28	4,290	4,290	4,409	4,347	(0.48)	2,045	14M	63B
1401/10/27	4,393	4,300	4,444	4,368	0.32	1,508	6M	25B
1401/10/26	4,200	4,161	4,373	4,354	4.54	1,632	18M	78B
1401/10/24	4,170	4,042	4,235	4,165	(1.21)	1,086	5M	23B
1401/10/21	4,275	4,170	4,275	4,216	(0.5)	1,258	10M	41B
1401/10/20	4,170	4,160	4,285	4,237	1.90	1,532	11M	47B
1401/10/19	4,166	4,131	4,211	4,158	0.10	1,329	10M	41B
1401/10/18	4,050	4,026	4,161	4,154	4.82	1,603	21M	86B
1401/10/17	3,910	3,860	4,029	3,963	2.27	1,293	7M	29B
1401/10/14	3,928	3,853	3,928	3,875	(1.77)	842	4M	14B
1401/10/13	3,917	3,831	4,047	3,945	0.33	1,261	7M	26B
1401/10/12	3,810	3,810	3,997	3,932	1.16	1,273	8M	30B
1401/10/11	3,902	3,830	4,064	3,887	(2.31)	1,304	8M	31B
1401/10/10	4,020	3,975	4,070	3,979	(4.9)	1,449	41M	165B
1401/10/07	3,956	3,956	4,190	4,184	4.84	1,414	17M	71B
1401/10/05	4,020	3,974	4,070	3,991	(1.26)	1,090	9M	36B
1401/10/04	4,072	4,010	4,080	4,042	0.77	837	3M	12B
1401/10/03	3,961	3,879	4,070	4,011	3.40	1,124	7M	26B
1401/09/30	3,820	3,820	3,930	3,879	0.52	822	23M	87B
1401/09/29	3,813	3,813	3,862	3,859	(0.64)	519	2M	9B
1401/09/28	3,790	3,790	3,920	3,884	0.23	679	3M	11B
1401/09/27	3,762	3,762	3,919	3,875	2.13	1,032	6M	25B
1401/09/26	3,751	3,751	3,839	3,794	(0.76)	832	5M	18B
1401/09/23	3,870	3,792	3,870	3,823	0.18	754	4M	14B
1401/09/22	3,701	3,701	3,867	3,816	2.33	947	5M	17B
1401/09/21	3,658	3,658	3,789	3,729	2.16	767	4M	14B
1401/09/20	3,651	3,610	3,679	3,650	(0.22)	574	2M	7B
1401/09/19	3,630	3,630	3,697	3,658	(0.35)	550	3M	11B
1401/09/16	3,615	3,615	3,740	3,671	0.69	654	3M	12B
1401/09/15	3,631	3,611	3,670	3,646	(0.16)	510	2M	9B
1401/09/14	3,633	3,631	3,668	3,652	(0.3)	472	2M	9B
1401/09/13	3,680	3,638	3,698	3,663	(0.57)	532	5M	18B
1401/09/12	3,700	3,667	3,700	3,684	(0.05)	557	2M	7B
1401/09/09	3,650	3,635	3,738	3,686	0.46	527	2M	8B
1401/09/08	3,600	3,600	3,719	3,669	1.72	737	3M	13B
1401/09/07	3,581	3,581	3,650	3,607	0.11	573	4M	13B
1401/09/06	3,620	3,584	3,666	3,603	(0.25)	508	4M	15B
1401/09/05	3,660	3,590	3,660	3,612	0.39	497	3M	10B
1401/09/02	3,639	3,575	3,640	3,598	1.32	637	3M	11B
1401/09/01	3,540	3,515	3,601	3,551	0.57	607	3M	10B
1401/08/30	3,523	3,501	3,579	3,531	(0.28)	595	6M	20B
1401/08/29	3,462	3,462	3,589	3,541	0.17	749	4M	15B
1401/08/28	3,572	3,458	3,575	3,535	(1.15)	639	4M	12B
1401/08/25	3,603	3,543	3,630	3,576	0.0	573	3M	9B
1401/08/24	3,555	3,515	3,656	3,576	(0.91)	673	5M	17B
1401/08/23	3,581	3,581	3,687	3,609	(1.29)	584	4M	14B
1401/08/22	3,607	3,561	3,684	3,656	0.72	709	4M	15B
1401/08/21	3,515	3,515	3,689	3,630	1.91	735	6M	21B
1401/08/18	3,510	3,430	3,634	3,562	(0.72)	796	6M	23B
1401/08/17	3,671	3,501	3,790	3,588	(1.62)	1,118	14M	49B
1401/08/16	3,421	3,421	3,663	3,647	4.53	1,003	20M	73B
1401/08/15	3,512	3,446	3,570	3,489	(0.2)	792	6M	22B
1401/08/14	3,340	3,340	3,505	3,496	4.70	1,036	17M	59B
1401/08/11	3,280	3,280	3,410	3,339	1.86	685	3M	11B
1401/08/10	3,340	3,254	3,383	3,278	0.92	537	2M	6B
1401/08/09	3,300	3,220	3,350	3,248	0.81	621	2M	5B
1401/08/08	3,170	3,170	3,310	3,222	0.72	700	3M	11B
1401/08/07	3,234	3,150	3,250	3,199	(1.69)	818	4M	13B
1401/08/04	3,193	3,147	3,288	3,254	(1.3)	623	2M	5B
1401/08/03	3,300	3,193	3,329	3,297	(1.85)	1,113	2M	8B
1401/08/02	3,380	3,276	3,380	3,359	(1.35)	599	3M	8B
1401/08/01	3,412	3,370	3,455	3,405	(0.15)	424	2M	8B
1401/07/30	3,321	3,321	3,535	3,410	1.28	643	3M	10B
1401/07/27	3,378	3,340	3,428	3,367	(0.21)	540	2M	6B
1401/07/26	3,332	3,332	3,400	3,374	(0.12)	474	2M	5B
1401/07/25	3,450	3,321	3,450	3,378	(2.57)	691	4M	15B
1401/07/24	3,453	3,451	3,517	3,467	0.09	560	2M	8B
1401/07/23	3,455	3,450	3,530	3,464	0.29	464	2M	5B
1401/07/20	3,437	3,437	3,509	3,454	0.38	484	2M	6B
1401/07/19	3,405	3,404	3,519	3,441	0.44	495	2M	6B
1401/07/18	3,401	3,401	3,500	3,426	0.06	549	2M	8B
1401/07/17	3,430	3,400	3,433	3,424	(0.72)	503	3M	9B
1401/07/16	3,422	3,400	3,535	3,449	0.50	609	3M	12B
1401/07/12	3,404	3,403	3,477	3,432	(0.12)	280	2M	5B
1401/07/11	3,406	3,404	3,454	3,436	(0.52)	590	2M	8B
1401/07/10	3,421	3,380	3,440	3,454	(0.83)	555	2M	6B
1401/07/09	3,550	3,431	3,550	3,483	0.40	716	4M	12B
1401/07/06	3,519	3,431	3,542	3,469	0.81	686	2M	6B
1401/07/04	3,440	3,398	3,508	3,441	0.58	706	2M	5B
1401/07/02	3,507	3,388	3,508	3,421	(3.63)	649	4M	15B
1401/06/30	3,610	3,490	3,644	3,550	(2.23)	703	4M	14B
1401/06/29	3,684	3,601	3,684	3,631	(0.19)	669	3M	11B
1401/06/28	3,629	3,620	3,674	3,638	(0.16)	807	3M	11B
1401/06/27	3,631	3,623	3,691	3,644	(0.05)	856	2M	7B
1401/06/23	3,626	3,626	3,670	3,646	(0.41)	696	3M	12B
1401/06/22	3,608	3,608	3,690	3,661	0.16	648	3M	10B
1401/06/21	3,685	3,600	3,685	3,655	(1.14)	621	5M	17B
1401/06/20	3,678	3,671	3,739	3,697	(0.78)	709	3M	9B
1401/06/19	3,712	3,662	3,760	3,726	(0.8)	779	2M	8B
1401/06/16	3,703	3,703	3,791	3,756	(0.71)	799	2M	7B
1401/06/15	3,776	3,753	3,829	3,783	(0.21)	674	2M	6B
1401/06/14	3,811	3,751	3,840	3,791	(0.76)	835	3M	11B
1401/06/13	3,850	3,805	3,856	3,820	(1.06)	1,077	4M	17B
1401/06/12	3,870	3,812	3,930	3,861	(0.23)	1,133	5M	18B
1401/06/09	3,832	3,770	3,895	3,870	2.71	1,154	7M	27B
1401/06/08	3,746	3,746	3,832	3,768	0.24	609	3M	13B
1401/06/07	3,730	3,730	3,780	3,759	(0.19)	686	3M	12B
1401/06/06	3,797	3,735	3,797	3,766	(0.19)	563	2M	6B
1401/06/05	3,770	3,754	3,820	3,773	0.88	779	3M	12B
1401/06/02	3,661	3,661	3,764	3,740	1.94	766	4M	15B
1401/06/01	3,610	3,591	3,749	3,669	1.16	924	6M	21B
1401/05/31	3,698	3,590	3,698	3,627	(0.22)	689	4M	15B
1401/05/30	3,621	3,612	3,649	3,635	(0.47)	578	3M	10B
1401/05/29	3,651	3,630	3,700	3,652	(0.71)	720	3M	11B
1401/05/26	3,678	3,640	3,751	3,678	(0.94)	758	3M	11B
1401/05/25	3,672	3,672	3,779	3,713	(0.05)	655	4M	14B
1401/05/24	3,721	3,662	3,760	3,715	(0.77)	830	5M	17B
1401/05/23	3,755	3,713	3,800	3,744	(0.11)	537	2M	6B
1401/05/22	3,711	3,680	3,818	3,748	0.46	852	4M	16B
1401/05/19	3,750	3,701	3,750	3,731	(0.27)	526	2M	8B
1401/05/18	3,780	3,707	3,835	3,741	0.40	467	1M	5B
1401/05/15	3,710	3,635	3,800	3,726	2.42	656	3M	12B
1401/05/12	3,720	3,610	3,720	3,638	(0.03)	680	5M	17B
1401/05/11	3,605	3,605	3,737	3,639	0.19	566	2M	9B
1401/05/10	3,669	3,570	3,715	3,632	0.58	600	2M	7B
1401/05/09	3,656	3,542	3,728	3,611	(3.14)	761	5M	17B
1401/05/08	3,710	3,710	3,788	3,728	0.22	658	2M	8B
1401/05/05	3,799	3,684	3,799	3,720	0.13	583	2M	7B
1401/05/04	3,669	3,631	3,788	3,715	(0.11)	563	1M	5B
1401/05/03	3,760	3,676	3,800	3,719	(2.67)	742	4M	15B
1401/05/02	3,850	3,761	3,895	3,821	(0.86)	723	3M	10B
1401/05/01	3,833	3,833	3,900	3,854	0.44	828	2M	9B
1401/04/29	3,743	3,743	3,910	3,837	1.11	692	2M	8B
1401/04/28	3,724	3,724	3,880	3,795	0.56	713	2M	7B
1401/04/26	3,810	3,730	3,810	3,774	(1.26)	889	3M	11B
1401/04/25	3,860	3,755	3,917	3,822	(0.68)	875	3M	11B
1401/04/22	3,840	3,837	3,920	3,848	0.52	647	3M	10B
1401/04/21	3,852	3,800	3,882	3,828	(0.7)	832	4M	15B
1401/04/20	3,840	3,839	3,910	3,855	0.03	1,033	4M	17B
1401/04/18	3,865	3,839	3,882	3,854	(1.05)	934	3M	13B
1401/04/15	3,920	3,860	3,988	3,895	(0.59)	760	3M	11B
1401/04/14	3,940	3,893	3,958	3,918	(1.04)	864	4M	16B
1401/04/13	4,000	3,945	4,025	3,959	0.43	773	2M	8B
1401/04/12	4,000	3,900	4,000	3,942	(1.13)	1,007	4M	14B
1401/04/11	4,026	3,954	4,037	3,987	(1.24)	917	3M	13B
1401/04/08	4,040	4,023	4,075	4,037	(0.1)	806	4M	15B
1401/04/07	4,040	4,034	4,050	4,041	0.02	1,059	6M	25B
1401/04/06	4,020	4,020	4,060	4,040	(0.02)	953	3M	12B
1401/04/05	4,094	4,017	4,094	4,041	(0.22)	619	10M	41B
1401/04/04	4,013	4,013	4,110	4,050	0.37	872	4M	14B
1401/04/01	4,045	4,015	4,119	4,035	(0.22)	793	3M	12B
1401/03/31	4,009	4,009	4,080	4,044	(0.17)	761	3M	12B
1401/03/30	4,011	4,011	4,110	4,051	(0.15)	894	3M	12B
1401/03/29	4,045	3,995	4,099	4,057	(0.71)	1,180	10M	40B
1401/03/28	4,060	4,060	4,120	4,086	(1.14)	1,031	8M	33B
1401/03/25	4,192	4,121	4,192	4,133	(1.1)	862	4M	17B
1401/03/24	4,111	4,111	4,248	4,179	0.22	1,116	4M	17B
1401/03/23	4,120	4,035	4,209	4,170	3.60	1,238	7M	29B
1401/03/22	3,981	3,960	4,098	4,025	0.15	1,176	4M	16B
1401/03/21	4,085	4,002	4,085	4,019	(1.2)	1,068	6M	23B
1401/03/18	3,951	3,951	4,100	4,068	1.32	1,173	4M	16B
1401/03/17	3,992	3,930	4,065	4,015	(0.37)	1,199	5M	20B
1401/03/16	4,180	3,975	4,200	4,030	(3.68)	1,472	9M	37B
1401/03/11	4,170	4,153	4,220	4,184	(0.62)	1,334	8M	34B
1401/03/10	4,210	4,173	4,271	4,210	(1.22)	1,578	7M	30B
1401/03/09	4,396	4,220	4,396	4,262	(0.19)	1,748	7M	29B
1401/03/08	4,464	4,241	4,464	4,270	(4.35)	1,861	22M	94B
1401/03/07	4,625	4,390	4,625	4,464	(1.98)	1,758	11M	51B
1401/03/04	4,400	4,336	4,611	4,554	3.41	2,376	18M	82B
1401/03/03	4,346	4,337	4,469	4,404	(0.09)	1,406	7M	32B
1401/03/02	4,530	4,304	4,539	4,408	(1.5)	2,289	24M	106B
1401/03/01	4,400	4,330	4,559	4,475	2.76	2,491	17M	76B
1401/02/31	4,392	4,305	4,395	4,355	(2.27)	1,825	11M	46B
1401/02/28	4,540	4,378	4,540	4,456	(2.56)	3,855	13M	59B
1401/02/27	4,611	4,450	4,611	4,573	4.12	3,909	57M	261B
1401/02/26	4,160	4,160	4,412	4,392	4.52	2,937	23M	102B
1401/02/25	4,220	4,155	4,255	4,202	(0.43)	2,002	10M	43B
1401/02/24	4,160	4,156	4,300	4,220	1.81	2,159	11M	45B
1401/02/21	4,099	4,036	4,214	4,145	2.30	2,078	13M	52B
1401/02/20	4,026	4,026	4,086	4,052	(0.83)	1,458	8M	31B
1401/02/19	4,107	4,062	4,128	4,086	(0.66)	1,794	19M	77B
1401/02/18	4,171	4,092	4,171	4,113	(0.22)	1,861	11M	45B
1401/02/17	4,170	4,090	4,170	4,122	0.07	1,939	12M	51B
1401/02/12	4,123	4,100	4,178	4,119	(0.31)	1,456	5M	22B
1401/02/11	4,121	4,115	4,196	4,132	(0.31)	1,300	7M	27B
1401/02/10	4,203	4,120	4,203	4,145	0.0	1,780	9M	38B
1401/02/07	4,015	4,015	4,203	4,145	2.24	3,461	15M	60B
1401/02/06	4,048	4,024	4,099	4,054	0.17	2,174	13M	54B
1401/02/05	4,070	4,001	4,080	4,047	(0.71)	1,471	8M	34B
1401/02/04	4,080	4,065	4,119	4,076	0.15	1,361	4M	18B
1401/01/31	4,001	4,000	4,119	4,070	1.34	1,649	16M	67B
1401/01/30	4,033	3,940	4,080	4,016	(1.16)	1,820	8M	32B
1401/01/29	4,065	3,990	4,101	4,063	2.01	1,889	15M	61B
1401/01/28	3,920	3,910	4,048	3,983	0.78	1,794	21M	83B
1401/01/27	3,910	3,910	4,015	3,952	0.23	1,574	9M	37B
1401/01/24	3,809	3,809	3,998	3,943	(0.43)	1,199	8M	33B
1401/01/23	4,079	3,807	4,080	3,960	(0.83)	1,624	27M	108B
1401/01/22	3,939	3,916	4,047	3,993	1.99	2,302	23M	92B
1401/01/21	3,871	3,871	3,974	3,915	(0.1)	1,544	7M	26B
1401/01/20	3,900	3,831	3,967	3,919	3.70	2,033	22M	88B
1401/01/17	3,798	3,700	3,870	3,779	1.75	1,472	9M	32B
1401/01/16	3,680	3,633	3,750	3,714	(0.38)	1,377	5M	17B
1401/01/15	3,799	3,670	3,799	3,728	(0.37)	1,441	8M	31B
1401/01/14	3,710	3,670	3,780	3,742	1.16	1,822	17M	64B
1401/01/10	3,700	3,641	3,740	3,699	(0.08)	1,340	9M	34B
1401/01/09	3,800	3,650	3,800	3,702	(0.13)	1,510	10M	38B
1401/01/08	3,657	3,592	3,743	3,707	3.98	1,476	19M	69B
1401/01/07	3,471	3,471	3,655	3,565	2.27	1,436	9M	31B
1401/01/06	3,446	3,446	3,549	3,486	0.09	1,028	6M	22B
1400/12/28	3,433	3,433	3,535	3,483	1.72	1,025	5M	18B
1400/12/25	3,400	3,370	3,450	3,424	0.85	1,151	5M	19B
1400/12/24	3,429	3,362	3,429	3,395	(0.67)	1,036	3M	11B
1400/12/23	3,410	3,370	3,467	3,418	(0.12)	1,638	8M	29B
1400/12/22	3,432	3,376	3,440	3,422	1.81	532	6M	20B
1400/12/16	4,693	4,612	4,789	4,711	0.30	2,970	47M	223B
1400/12/15	4,660	4,660	4,750	4,697	(1.26)	3,175	14M	67B
1400/12/14	4,780	4,694	4,829	4,757	(1.25)	2,349	18M	88B
1400/12/11	4,860	4,698	4,860	4,817	4.06	2,557	37M	177B
1400/12/09	4,629	4,629	4,629	4,629	4.99	1,057	20M	91B
1400/12/08	4,314	4,314	4,480	4,409	0.16	1,109	2M	9B
1400/12/07	4,421	4,310	4,470	4,402	(1.61)	1,272	8M	35B
1400/12/04	4,525	4,440	4,530	4,474	0.16	1,156	5M	21B
1400/12/03	4,421	4,421	4,537	4,467	(0.09)	1,048	3M	12B
1400/12/02	4,500	4,400	4,550	4,471	0.90	1,214	4M	18B
1400/12/01	4,475	4,410	4,529	4,431	(0.72)	1,264	4M	16B
1400/11/30	4,544	4,420	4,544	4,463	(0.2)	1,382	2M	10B
1400/11/27	4,442	4,440	4,540	4,472	(0.6)	1,366	4M	16B
1400/11/25	4,411	4,411	4,549	4,499	0.16	1,242	4M	19B
1400/11/24	4,449	4,400	4,532	4,492	(0.62)	1,362	6M	25B
1400/11/23	4,545	4,452	4,550	4,520	(0.55)	1,333	3M	16B
1400/11/20	4,451	4,451	4,640	4,545	1.18	4,485	7M	32B
1400/11/19	4,500	4,450	4,595	4,492	0.92	1,836	4M	20B
1400/11/18	4,451	4,402	4,496	4,451	(1.13)	1,267	4M	16B
1400/11/17	4,589	4,401	4,589	4,502	(1.4)	1,326	11M	51B
1400/11/16	4,640	4,530	4,640	4,566	0.04	1,395	6M	28B
1400/11/13	4,590	4,515	4,630	4,564	(0.09)	1,259	5M	22B
1400/11/12	4,505	4,505	4,640	4,568	1.56	1,497	8M	37B
1400/11/11	4,471	4,425	4,600	4,498	(0.77)	1,415	7M	33B
1400/11/10	4,544	4,471	4,650	4,533	1.21	1,624	8M	36B
1400/11/09	4,300	4,300	4,492	4,479	4.67	1,453	5M	21B
1400/11/06	4,220	4,122	4,313	4,279	4.16	1,467	6M	26B
1400/11/05	4,200	4,050	4,210	4,108	(2.75)	1,326	11M	44B
1400/11/04	4,210	4,207	4,298	4,224	(0.56)	1,220	4M	16B
1400/11/03	4,288	4,206	4,329	4,248	(2.43)	1,262	14M	61B
1400/11/02	4,400	4,288	4,487	4,354	1.04	1,642	14M	62B
1400/10/29	4,285	4,217	4,390	4,309	0.61	1,359	6M	25B
1400/10/28	4,301	4,235	4,350	4,283	(1.72)	1,202	4M	19B
1400/10/27	4,301	4,292	4,479	4,358	0.67	1,127	3M	12B
1400/10/26	4,281	4,281	4,399	4,329	(0.98)	1,201	3M	13B
1400/10/25	4,340	4,335	4,433	4,372	(1.24)	1,210	3M	12B
1400/10/22	4,361	4,361	4,480	4,427	(0.7)	1,233	4M	17B
1400/10/21	4,439	4,366	4,550	4,458	2.27	1,345	4M	19B
1400/10/20	4,320	4,320	4,417	4,359	0.88	1,369	4M	17B
1400/10/19	4,401	4,268	4,451	4,321	(3.81)	1,609	12M	53B
1400/10/18	4,484	4,389	4,600	4,492	(1.3)	1,474	7M	30B
1400/10/15	4,601	4,500	4,637	4,551	(1.39)	1,101	4M	18B
1400/10/14	4,622	4,550	4,670	4,615	(0.9)	1,039	2M	10B
1400/10/13	4,623	4,620	4,680	4,657	(0.41)	1,181	3M	12B
1400/10/12	4,651	4,621	4,726	4,676	(0.72)	1,287	4M	17B
1400/10/11	4,789	4,664	4,789	4,710	(1.03)	1,279	6M	27B
1400/10/08	4,843	4,690	4,890	4,759	(0.83)	1,701	10M	47B
1400/10/07	4,713	4,713	4,870	4,799	1.82	1,991	12M	57B
1400/10/06	4,663	4,651	4,800	4,713	1.09	2,020	13M	61B
1400/10/05	4,651	4,602	4,717	4,662	(1.17)	1,533	8M	36B
1400/10/04	4,830	4,640	4,830	4,717	0.49	2,266	11M	53B
1400/10/01	4,560	4,560	4,753	4,694	3.44	1,917	11M	51B
1400/09/30	4,480	4,420	4,599	4,538	1.82	1,670	10M	44B
1400/09/29	4,450	4,400	4,500	4,457	(0.02)	1,587	6M	29B
1400/09/28	4,530	4,410	4,546	4,458	(0.31)	1,946	7M	33B
1400/09/27	4,340	4,337	4,516	4,472	3.98	3,044	22M	100B
1400/09/24	4,245	4,240	4,380	4,301	1.06	1,744	6M	27B
1400/09/23	4,210	4,200	4,320	4,256	0.21	1,820	6M	26B
1400/09/22	4,280	4,163	4,310	4,247	(0.77)	2,164	14M	59B
1400/09/21	4,320	4,250	4,421	4,280	(2.73)	1,356	5M	22B
1400/09/20	4,451	4,360	4,500	4,400	(0.5)	1,897	6M	25B
1400/09/17	4,261	4,234	4,447	4,422	4.39	3,341	26M	116B
1400/09/16	4,190	4,190	4,290	4,236	0.45	2,003	7M	30B
1400/09/15	4,171	4,171	4,250	4,217	0.31	1,962	4M	19B
1400/09/14	4,161	4,160	4,240	4,204	0.62	2,075	7M	28B
1400/09/13	4,191	4,151	4,286	4,178	(0.78)	2,321	6M	27B
1400/09/10	4,271	4,162	4,298	4,211	(2.02)	2,155	14M	57B
1400/09/09	4,268	4,268	4,397	4,298	(0.02)	2,061	6M	28B
1400/09/08	4,252	4,252	4,334	4,299	(0.3)	1,926	5M	22B
1400/09/07	4,300	4,225	4,391	4,312	0.42	2,453	6M	26B
1400/09/06	4,301	4,250	4,352	4,294	(1.78)	2,423	9M	39B
1400/09/03	4,371	4,340	4,429	4,372	(0.75)	2,312	5M	23B
1400/09/02	4,360	4,360	4,460	4,405	(0.81)	3,238	9M	40B
1400/09/01	4,408	4,355	4,515	4,441	1.81	7,471	12M	53B
1400/08/30	4,352	4,300	4,440	4,362	(0.41)	2,652	9M	39B
1400/08/29	4,411	4,332	4,500	4,380	(1.99)	2,739	10M	45B
1400/08/26	4,420	4,300	4,550	4,469	1.36	2,565	10M	44B
1400/08/25	4,343	4,343	4,465	4,409	0.73	2,478	5M	24B
1400/08/24	4,435	4,337	4,480	4,377	(2.15)	2,625	11M	50B
1400/08/23	4,498	4,404	4,525	4,473	0.74	3,017	8M	36B
1400/08/22	4,497	4,380	4,525	4,440	(1.46)	2,833	11M	48B
1400/08/19	4,512	4,450	4,600	4,506	0.65	3,338	20M	89B
1400/08/18	4,412	4,410	4,538	4,477	(0.04)	2,779	8M	36B
1400/08/17	4,426	4,370	4,580	4,479	(2.01)	2,763	12M	55B
1400/08/16	4,700	4,480	4,743	4,571	(3.05)	3,074	17M	76B
1400/08/15	4,628	4,520	4,743	4,715	4.36	3,676	20M	93B
1400/08/12	4,300	4,300	4,613	4,518	2.80	3,077	15M	68B
1400/08/11	4,222	4,191	4,475	4,395	2.83	2,707	12M	53B
1400/08/10	4,139	4,139	4,343	4,274	3.26	3,247	10M	43B
1400/08/09	4,236	4,118	4,328	4,139	(4.5)	4,273	28M	117B
1400/08/08	4,520	4,220	4,520	4,334	(2.17)	4,481	15M	64B
1400/08/05	4,290	4,202	4,509	4,430	3.14	4,612	27M	120B
1400/08/04	4,251	4,232	4,381	4,295	0.07	3,258	6M	27B
1400/08/03	4,284	4,168	4,353	4,292	(0.83)	3,740	16M	71B
1400/08/01	4,486	4,281	4,486	4,328	(2.92)	3,022	9M	41B
1400/07/28	4,498	4,382	4,530	4,458	(0.67)	3,078	9M	41B
1400/07/27	4,400	4,391	4,530	4,488	1.81	3,468	9M	42B
1400/07/26	4,360	4,359	4,500	4,408	(2.86)	3,469	13M	56B
1400/07/25	4,640	4,431	4,743	4,538	(1.13)	3,725	15M	67B
1400/07/24	4,420	4,420	4,599	4,590	4.79	3,772	7M	32B
1400/07/21	4,346	4,346	4,523	4,380	(4.24)	4,532	21M	93B
1400/07/20	4,580	4,570	4,620	4,574	(4.91)	1,002	10M	44B
1400/07/17	4,880	4,721	4,970	4,810	(2.32)	4,416	21M	101B
1400/07/14	4,940	4,887	4,990	4,924	(1.72)	5,281	17M	83B
1400/07/12	5,010	4,920	5,111	5,010	(0.97)	4,829	12M	58B
1400/07/11	5,300	4,970	5,300	5,059	(1.84)	5,257	23M	118B
1400/07/10	5,030	5,001	5,192	5,154	4.23	7,957	28M	145B
1400/07/07	4,770	4,770	5,050	4,945	2.32	6,800	26M	127B
1400/07/06	4,830	4,750	4,935	4,833	0.04	6,495	11M	54B
1400/07/04	4,910	4,700	4,950	4,831	(1.25)	7,356	18M	85B
1400/07/03	4,745	4,745	4,945	4,892	3.86	8,913	25M	124B
1400/06/31	4,780	4,600	4,980	4,710	(2.69)	8,155	27M	126B
1400/06/30	5,010	4,810	5,050	4,840	(4.35)	6,627	33M	161B
1400/06/29	5,040	4,990	5,200	5,060	1.20	6,514	17M	85B
1400/06/28	5,000	4,910	5,190	5,000	(3.1)	8,300	37M	184B
1400/06/27	5,320	5,130	5,500	5,160	(4.27)	6,920	33M	173B
1400/06/24	5,490	5,260	5,510	5,390	0.94	23,254	26M	142B
1400/06/23	5,210	5,210	5,360	5,340	4.50	11,802	22M	119B
1400/06/22	5,200	4,950	5,320	5,110	(1.92)	11,733	33M	170B
1400/06/21	5,370	5,180	5,430	5,210	(4.4)	7,057	27M	140B
1400/06/20	5,390	5,310	5,560	5,450	2.83	8,575	32M	172B
1400/06/17	5,250	5,210	5,440	5,300	0.19	40,094	30M	159B
1400/06/16	5,250	5,240	5,410	5,290	(2.76)	29,558	42M	224B
1400/06/15	5,400	5,260	5,570	5,440	(0.73)	27,828	59M	321B
1400/06/14	5,610	5,410	5,610	5,480	(1.44)	10,729	42M	231B
1400/06/13	5,600	5,470	5,690	5,560	2.58	10,037	45M	250B
1400/06/10	5,360	5,120	5,600	5,420	1.12	11,249	65M	354B
1400/06/09	5,320	5,320	5,600	5,360	(4.29)	12,013	92M	495B
1400/06/08	5,580	5,580	5,730	5,600	(4.6)	5,369	39M	221B
1400/06/07	6,030	5,510	6,030	5,870	1.91	16,740	120M	706B
1400/06/06	5,580	5,580	5,790	5,760	4.35	8,433	36M	209B
1400/06/03	5,640	5,390	5,640	5,520	(2.65)	19,645	102M	560B
1400/06/02	5,700	5,450	5,820	5,670	2.16	17,428	122M	693B
1400/06/01	5,570	5,350	5,570	5,550	4.52	17,001	191M	1T
1400/05/31	5,310	5,310	5,310	5,310	4.96	5,142	20M	107B
1400/05/24	5,040	4,976	5,075	5,059	4.65	4,777	43M	218B
1400/05/23	4,839	4,613	4,960	4,834	0.94	11,200	76M	366B
1400/05/20	4,830	4,681	4,930	4,789	(0.06)	21,553	75M	357B
1400/05/19	4,897	4,610	4,970	4,792	(0.66)	20,620	117M	560B
1400/05/18	4,750	4,713	4,836	4,824	4.73	13,887	143M	689B
1400/05/17	4,530	4,480	4,653	4,606	3.93	15,794	105M	481B
1400/05/16	4,381	4,347	4,540	4,432	2.50	16,575	166M	737B
1400/05/13	4,231	4,212	4,397	4,324	1.67	12,387	62M	269B
1400/05/12	4,222	4,180	4,320	4,253	(0.4)	10,909	28M	121B
1400/05/11	4,260	4,201	4,340	4,270	(1.09)	11,158	31M	132B
1400/05/10	4,360	4,252	4,398	4,317	0.61	13,285	44M	188B
1400/05/09	4,125	4,125	4,305	4,291	4.66	11,235	52M	222B
1400/05/06	4,070	4,050	4,197	4,100	(0.7)	20,711	33M	134B
1400/05/05	4,211	4,085	4,270	4,129	(3.35)	15,393	43M	180B
1400/05/04	4,251	4,221	4,333	4,272	0.75	16,690	35M	148B
1400/04/28	4,200	4,120	4,322	4,240	0.21	27,226	47M	198B
1400/04/27	4,300	4,193	4,350	4,231	(3.91)	23,163	52M	221B
1400/04/26	4,410	4,351	4,500	4,403	0.32	25,479	58M	253B
1400/04/23	4,300	4,300	4,450	4,389	(1.19)	57,318	74M	323B
1400/04/22	4,441	4,300	4,569	4,442	(0.89)	45,833	84M	374B
1400/04/21	4,590	4,401	4,600	4,482	(2.71)	61,677	121M	543B
1400/04/20	4,620	4,480	4,699	4,607	1.23	33,119	118M	545B
1400/04/16	4,520	4,451	4,615	4,551	3.29	3,563	39M	178B
1400/04/15	4,400	4,292	4,443	4,406	4.11	49,348	240M	1T
1400/04/14	4,121	4,121	4,249	4,232	4.57	22,279	51M	215B
1400/04/13	4,002	3,963	4,154	4,047	(2.58)	77,821	150M	606B
1400/04/12	4,297	4,109	4,297	4,154	(3.95)	72,683	116M	480B
1400/04/09	4,422	4,219	4,458	4,325	(0.73)	155,361	171M	738B
1400/04/08	4,380	4,123	4,489	4,357	0.41	383,483	368M	2T
1400/04/07	4,343	3,931	4,343	4,339	4.88	394,091	656M	3T
1400/04/06	4,137	4,137	4,137	4,137	5.00	59,468	152M	629B
1400/04/05	3,940	3,940	3,940	3,940	4.98	33,031	32M	128B
1400/04/02	3,753	3,753	3,753	3,753	4.98	28,491	25M	94B
1400/04/01	3,575	3,575	3,575	3,575	4.99	13,249	24M	84B
1400/03/31	3,405	3,405	3,405	3,405	5.00	9,168	22M	75B
1400/03/30	3,243	3,243	3,243	3,243	4.99	7,412	5M	16B
1400/03/29	3,139	3,139	3,139	3,089	3.31	6,721	3M	11B
1400/03/26	2,990	2,990	2,990	2,990	199.00	2,532,074	900M	3T