Name: بنیان دیزل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بنیان دیزل
خبنیان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,762	1,762	1,762	1,762	(2.97)	121	14M	25B
1405/06/28	1,912	1,811	1,912	1,816	(2.68)	224	24M	43B
1405/06/25	1,939	1,854	1,939	1,866	(2.35)	646	76M	142B
1405/06/24	1,873	1,873	1,930	1,911	1.97	512	55M	106B
1405/06/23	1,900	1,873	1,918	1,874	(2.9)	775	85M	159B
1405/06/22	2,018	1,903	2,018	1,930	(1.58)	1,380	148M	286B
1405/06/21	1,919	1,896	1,990	1,961	1.45	998	77M	150B
1405/06/18	1,871	1,870	1,973	1,933	0.89	939	93M	180B
1405/06/17	1,919	1,866	1,919	1,916	2.79	903	108M	208B
1405/06/16	1,863	1,840	1,866	1,864	2.87	304	35M	66B
1405/06/15	1,813	1,789	1,816	1,812	2.72	375	30M	53B
1405/06/14	1,764	1,728	1,769	1,764	2.68	604	67M	118B
1405/06/11	1,712	1,712	1,746	1,718	(2.61)	592	63M	109B
1405/06/10	1,803	1,704	1,808	1,764	0.46	1,239	114M	202B
1405/06/09	1,764	1,727	1,816	1,756	(1.35)	1,376	96M	169B
1405/06/08	1,780	1,780	1,780	1,780	2.95	263	26M	46B
1405/06/07	1,780	1,780	1,780	1,780	2.95	263	26M	46B
1405/06/04	1,737	1,710	1,740	1,729	2.31	818	72M	124B
1405/06/03	1,720	1,634	1,720	1,690	1.02	1,092	112M	189B
1405/06/02	1,678	1,637	1,679	1,673	2.58	675	61M	101B
1405/06/01	1,607	1,555	1,638	1,631	2.51	683	68M	110B
1405/05/31	1,586	1,570	1,598	1,591	2.51	480	42M	66B
1405/05/28	1,570	1,520	1,580	1,552	(0.89)	384	28M	44B
1405/05/27	1,613	1,533	1,613	1,566	(0.89)	720	52M	82B
1405/05/26	1,580	1,555	1,582	1,580	2.86	600	51M	81B
1405/05/25	1,494	1,494	1,539	1,536	2.74	308	33M	50B
1405/05/24	1,569	1,493	1,569	1,495	(2.86)	436	48M	72B
1405/05/21	1,579	1,522	1,579	1,539	(0.19)	444	40M	61B
1405/05/20	1,579	1,522	1,579	1,539	(0.19)	444	40M	61B
1405/05/19	1,514	1,510	1,550	1,542	2.46	638	70M	108B
1405/05/18	1,575	1,486	1,575	1,505	(1.7)	854	98M	148B
1405/05/17	1,531	1,530	1,531	1,531	2.96	208	24M	37B
1405/05/14	1,487	1,478	1,487	1,487	2.98	217	34M	50B
1405/05/13	1,444	1,444	1,444	1,444	3.00	64	5M	7B
1405/05/12	1,444	1,444	1,444	1,444	3.00	64	5M	7B
1405/05/11	1,402	1,402	1,402	1,402	2.94	35	2M	2B
1405/05/10	1,362	1,362	1,362	1,362	2.95	57	4M	6B
1405/05/07	1,323	1,323	1,323	1,323	2.96	72	7M	9B
1405/05/06	1,285	1,285	1,285	1,285	2.96	18	2M	3B
1405/04/29	1,251	1,220	1,251	1,249	2.80	156	18M	22B
1405/04/28	1,208	1,208	1,263	1,215	(2.41)	373	46M	56B
1405/04/27	1,245	1,245	1,245	1,245	(2.96)	41	4M	5B
1405/04/24	1,280	1,280	1,330	1,283	(2.73)	410	49M	62B
1405/04/23	1,319	1,319	1,323	1,319	(2.94)	105	10M	13B
1405/04/22	1,359	1,359	1,395	1,359	(3.0)	281	27M	36B
1405/04/21	1,401	1,401	1,401	1,401	(2.98)	8	1M	2B
1405/04/20	1,443	1,443	1,490	1,444	(2.89)	95	11M	17B
1405/04/17	1,529	1,484	1,550	1,487	(2.75)	347	44M	65B
1405/04/16	1,529	1,526	1,529	1,529	2.96	172	20M	31B
1405/04/15	1,465	1,436	1,488	1,485	2.77	259	26M	39B
1405/04/14	1,465	1,436	1,488	1,485	2.77	259	26M	39B
1405/04/13	1,465	1,436	1,488	1,485	2.77	259	26M	39B
1405/04/10	1,465	1,436	1,488	1,485	2.77	259	26M	39B
1405/04/09	1,440	1,422	1,456	1,445	2.19	298	25M	36B
1405/04/08	1,381	1,378	1,455	1,414	(0.14)	301	22M	31B
1405/04/07	1,450	1,416	1,450	1,416	(2.95)	287	40M	56B
1405/04/06	1,473	1,450	1,504	1,459	(2.34)	362	21M	30B
1405/04/03	1,452	1,452	1,524	1,494	0.88	408	34M	51B
1405/04/01	1,485	1,480	1,497	1,481	(2.89)	315	34M	50B
1405/03/31	1,570	1,501	1,585	1,525	(1.42)	522	39M	60B
1405/03/30	1,616	1,522	1,616	1,547	(1.4)	536	66M	102B
1405/03/27	1,559	1,559	1,598	1,569	(2.36)	581	66M	103B
1405/03/26	1,687	1,589	1,687	1,607	(1.89)	1,101	138M	222B
1405/03/25	1,638	1,638	1,638	1,638	2.95	75	3M	5B
1405/03/24	1,591	1,591	1,591	1,591	2.98	46	2M	3B
1405/03/23	1,545	1,545	1,545	1,545	3.00	47	723K	1B
1405/03/20	1,460	1,450	1,519	1,500	1.69	505	34M	52B
1405/03/19	1,475	1,475	1,475	1,475	2.93	106	16M	24B
1405/03/18	1,433	1,433	1,433	1,433	(2.98)	25	3M	4B
1405/03/17	1,468	1,468	1,477	1,477	3.00	141	8M	12B
1405/03/16	1,399	1,399	1,438	1,434	2.65	377	36M	51B
1405/03/13	1,398	1,396	1,403	1,397	(2.92)	358	34M	48B
1405/03/12	1,485	1,430	1,485	1,439	(2.37)	474	37M	53B
1405/03/11	1,493	1,420	1,493	1,475	1.72	828	64M	95B
1405/03/10	1,450	1,450	1,450	1,450	2.98	78	8M	12B
1405/03/09	1,408	1,408	1,408	1,408	3.00	63	6M	8B
1405/03/06	1,321	1,321	1,379	1,367	2.09	378	33M	45B
1405/03/05	1,321	1,321	1,379	1,367	2.09	378	33M	45B
1405/03/04	1,339	1,339	1,339	1,339	3.00	126	14M	18B
1405/03/03	1,300	1,300	1,300	1,300	2.93	64	6M	8B
1405/03/02	1,268	1,233	1,269	1,263	2.43	101	8M	11B
1405/02/30	1,181	1,181	1,240	1,233	2.41	344	27M	34B
1405/02/29	1,198	1,198	1,270	1,204	(2.51)	673	80M	96B
1404/12/09	1,212	1,198	1,239	1,210	(2.02)	88	4M	5B
1404/12/06	1,250	1,207	1,255	1,235	0.57	203	12M	14B
1404/12/05	1,250	1,224	1,250	1,228	(2.62)	280	22M	27B
1404/12/04	1,291	1,240	1,291	1,261	0.16	229	17M	22B
1404/12/03	1,259	1,259	1,260	1,259	(2.93)	298	31M	39B
1404/12/02	1,297	1,297	1,297	1,297	(2.99)	21	1M	2B
1404/11/29	1,390	1,325	1,390	1,337	(2.05)	281	21M	28B
1404/11/28	1,361	1,340	1,398	1,365	(0.44)	219	16M	22B
1404/11/27	1,369	1,369	1,420	1,371	(2.83)	585	54M	74B
1404/11/26	1,412	1,411	1,412	1,411	(2.96)	112	11M	15B
1404/11/25	1,476	1,403	1,477	1,454	1.39	318	22M	32B
1404/11/21	1,411	1,384	1,462	1,434	0.70	470	31M	44B
1404/11/20	1,430	1,424	1,430	1,424	(3.0)	156	16M	23B
1404/11/19	1,511	1,460	1,539	1,468	(2.46)	670	70M	102B
1404/11/18	1,501	1,491	1,505	1,505	2.94	225	22M	33B
1404/11/14	1,532	1,453	1,532	1,462	(2.34)	580	61M	89B
1404/11/13	1,465	1,465	1,500	1,497	2.75	498	45M	67B
1404/11/12	1,453	1,453	1,496	1,457	(2.67)	667	42M	62B
1404/11/11	1,558	1,488	1,558	1,497	(2.35)	180	14M	21B
1404/11/08	1,533	1,533	1,540	1,533	(2.97)	834	80M	122B
1404/11/07	1,580	1,580	1,580	1,580	(2.95)	62	5M	7B
1404/11/06	1,628	1,628	1,628	1,628	(2.98)	39	4M	6B
1404/11/05	1,678	1,678	1,678	1,678	(2.95)	34	2M	3B
1404/11/04	1,740	1,727	1,740	1,729	(2.87)	241	19M	33B
1404/11/01	1,770	1,760	1,807	1,780	1.19	386	21M	37B
1404/10/30	1,767	1,726	1,785	1,759	(0.11)	339	16M	29B
1404/10/29	1,714	1,711	1,798	1,761	0.80	574	38M	67B
1404/10/28	1,745	1,725	1,751	1,747	2.76	671	63M	111B
1404/10/24	1,730	1,698	1,730	1,700	(2.86)	369	40M	68B
1404/10/23	1,788	1,711	1,801	1,750	0.06	628	46M	80B
1404/10/22	1,700	1,680	1,752	1,749	2.82	686	54M	95B
1404/10/21	1,699	1,699	1,730	1,701	(2.86)	493	48M	82B
1404/10/20	1,750	1,750	1,780	1,751	(2.94)	579	61M	108B
1404/10/17	1,836	1,764	1,836	1,804	(0.77)	1,921	231M	417B
1404/10/16	1,815	1,778	1,820	1,818	2.89	475	35M	63B
1404/10/15	1,750	1,729	1,794	1,767	1.44	1,459	133M	235B
1404/10/14	1,780	1,739	1,780	1,742	(2.79)	786	66M	115B
1404/10/10	1,769	1,769	1,837	1,792	(1.7)	946	73M	132B
1404/10/09	1,831	1,822	1,845	1,823	(2.93)	371	36M	65B
1404/10/08	1,945	1,875	1,967	1,878	(2.8)	1,191	103M	193B
1404/10/07	1,966	1,908	2,000	1,932	(1.73)	2,120	178M	344B
1404/10/06	1,980	1,941	2,029	1,966	(1.75)	3,044	282M	555B
1404/10/03	2,018	1,978	2,027	2,001	1.68	1,952	182M	365B
1404/10/02	1,950	1,938	2,021	1,968	(1.45)	1,677	117M	230B
1404/10/01	2,028	1,976	2,061	1,997	(1.96)	1,716	126M	251B
1404/09/30	2,084	2,034	2,099	2,037	(2.81)	2,474	228M	465B
1404/09/29	2,112	2,073	2,201	2,096	(1.92)	3,105	284M	596B
1404/09/26	2,129	2,101	2,195	2,137	(0.51)	488	27M	58B
1404/09/25	2,109	2,100	2,159	2,148	2.43	925	88M	189B
1404/09/24	2,040	2,040	2,149	2,097	0.48	1,185	80M	167B
1404/09/23	2,100	1,999	2,121	2,087	1.31	864	63M	132B
1404/09/22	2,038	2,038	2,061	2,060	2.95	544	46M	94B
1404/09/19	1,990	1,961	2,004	2,001	2.83	383	27M	54B
1404/09/18	1,945	1,902	1,947	1,946	2.91	816	90M	175B
1404/09/17	1,808	1,808	1,914	1,891	1.72	1,564	191M	362B
1404/09/16	1,878	1,820	1,928	1,859	(0.91)	502	34M	62B
1404/09/15	1,878	1,851	1,878	1,876	2.85	784	84M	157B
1404/09/12	1,778	1,751	1,826	1,824	2.88	1,204	154M	280B
1404/09/11	1,797	1,743	1,829	1,773	(1.28)	494	29M	51B
1404/09/10	1,767	1,767	1,853	1,796	(0.61)	399	22M	40B
1404/09/09	1,799	1,799	1,860	1,807	(2.54)	364	26M	48B
1404/09/08	1,906	1,853	1,906	1,854	(2.93)	276	24M	45B
1404/09/05	1,980	1,907	1,980	1,910	(2.8)	280	20M	37B
1404/09/04	1,915	1,915	2,004	1,965	0.98	458	31M	60B
1404/09/02	1,920	1,910	1,970	1,946	0.31	222	15M	29B
1404/09/01	1,930	1,920	2,000	1,940	(1.97)	228	14M	27B
1404/08/28	2,000	1,952	2,015	1,979	(0.05)	343	26M	52B
1404/08/27	1,980	1,967	2,039	1,980	(2.32)	426	22M	44B
1404/08/26	2,030	1,959	2,034	2,027	2.63	357	27M	55B
1404/08/25	1,960	1,910	1,992	1,975	2.12	434	26M	50B
1404/08/24	1,933	1,931	1,970	1,934	(2.81)	454	26M	51B
1404/08/21	2,000	1,987	2,030	1,990	(2.83)	464	32M	63B
1404/08/20	2,110	2,047	2,110	2,048	(2.94)	338	30M	62B
1404/08/19	2,121	2,109	2,121	2,110	(2.94)	185	14M	29B
1404/08/18	2,150	2,146	2,275	2,174	(1.72)	720	59M	129B
1404/08/17	2,191	2,155	2,286	2,212	(0.36)	893	79M	175B
1404/08/14	2,314	2,209	2,314	2,220	(2.5)	517	42M	92B
1404/08/13	2,212	2,212	2,329	2,277	(0.13)	289	15M	33B
1404/08/10	2,302	2,203	2,302	2,280	2.01	568	46M	105B
1404/08/07	2,188	2,188	2,322	2,235	(0.89)	1,273	109M	243B
1404/08/06	2,255	2,255	2,255	2,255	(2.97)	72	5M	10B
1404/08/05	2,438	2,312	2,453	2,324	(2.48)	527	40M	93B
1404/08/04	2,385	2,310	2,385	2,383	2.89	612	38M	90B
1404/08/03	2,317	2,275	2,317	2,316	2.93	542	44M	102B
1404/07/30	2,229	2,200	2,257	2,250	2.65	293	15M	33B
1404/07/29	2,192	2,156	2,193	2,192	2.91	500	41M	91B
1404/07/28	2,100	2,029	2,153	2,130	1.87	813	51M	109B
1404/07/27	2,184	2,080	2,184	2,091	(2.47)	827	61M	128B
1404/07/26	2,146	2,121	2,146	2,144	2.88	568	33M	70B
1404/07/23	2,069	2,069	2,147	2,084	(2.25)	609	42M	88B
1404/07/22	2,160	2,051	2,164	2,132	1.48	652	52M	111B
1404/07/21	2,076	2,020	2,111	2,101	2.49	500	55M	116B
1404/07/20	2,070	2,025	2,073	2,050	1.69	681	66M	135B
1404/07/19	2,017	1,961	2,017	2,016	2.91	522	101M	204B
1404/07/16	1,955	1,921	1,961	1,959	2.89	822	124M	243B
1404/07/15	1,896	1,862	1,908	1,904	2.75	825	212M	403B
1404/07/14	1,854	1,780	1,854	1,853	2.94	729	113M	209B
1404/07/13	1,788	1,732	1,830	1,800	0.90	831	92M	166B
1404/07/12	1,725	1,725	1,789	1,784	2.71	525	52M	93B
1404/07/09	1,735	1,735	1,770	1,737	(2.85)	488	56M	97B
1404/07/08	1,840	1,786	1,840	1,788	(2.88)	611	57M	102B
1404/07/07	1,865	1,765	1,865	1,841	1.66	825	67M	123B
1404/07/06	1,811	1,801	1,811	1,811	2.96	287	28M	50B
1404/07/05	1,740	1,740	1,762	1,759	2.81	219	17M	30B
1404/07/02	1,671	1,671	1,715	1,711	2.70	527	58M	99B
1404/07/01	1,617	1,617	1,717	1,666	(0.06)	1,286	142M	236B
1404/06/31	1,689	1,603	1,689	1,667	1.65	1,020	86M	144B
1404/06/30	1,570	1,570	1,651	1,640	2.31	387	36M	59B
1404/06/29	1,595	1,595	1,688	1,603	(2.49)	1,718	198M	318B
1404/06/26	1,620	1,610	1,656	1,644	2.24	666	64M	105B
1404/06/25	1,565	1,540	1,611	1,608	2.75	1,174	218M	351B
1404/06/24	1,552	1,552	1,598	1,565	(2.19)	1,928	226M	354B
1404/06/23	1,591	1,591	1,591	1,600	(2.44)	112	10M	16B
1404/06/22	1,621	1,621	1,621	1,640	(1.86)	43	7M	12B
1404/06/18	1,651	1,651	1,651	1,671	(1.82)	73	7M	12B
1404/06/17	1,702	1,702	1,702	1,702	(2.96)	132	13M	22B
1404/06/16	1,704	1,704	1,704	1,754	(0.11)	8	449K	765M
1404/06/15	1,706	1,706	1,706	1,756	(0.11)	9	422K	720M
1404/06/12	1,716	1,716	1,716	1,758	(0.62)	29	2M	4B
1404/06/11	1,720	1,720	1,720	1,769	(0.23)	19	778K	1B
1404/06/09	1,721	1,721	1,721	1,773	(0.06)	7	209K	359M
1404/06/08	1,721	1,721	1,721	1,774	0.0	2	60K	103M
1404/06/05	1,725	1,725	1,725	1,774	(0.22)	13	881K	2B
1404/06/04	1,778	1,778	1,778	1,778	(4.97)	11	695K	1B
1404/06/03	1,815	1,815	1,815	1,871	0.0	3	89K	162M
1404/05/28	1,815	1,815	1,815	1,871	0.0	1	28K	52M
1404/05/27	1,816	1,816	1,816	1,871	(0.05)	6	219K	398M
1404/05/26	1,835	1,835	1,835	1,872	(1.0)	36	4M	7B
1404/05/25	1,836	1,836	1,836	1,891	(0.05)	4	110K	201M
1404/05/22	1,840	1,840	1,840	1,892	(0.21)	11	840K	2B
1404/05/21	1,842	1,842	1,842	1,896	(0.11)	7	410K	755M
1404/05/20	1,842	1,842	1,842	1,898	0.0	3	68K	124M
1404/05/19	1,843	1,843	1,843	1,898	(0.05)	7	202K	372M
1404/05/12	1,847	1,847	1,847	1,903	(0.05)	3	221K	409M
1404/05/11	1,848	1,848	1,848	1,904	(0.05)	3	109K	202M
1404/05/08	1,850	1,850	1,850	1,905	(0.1)	8	314K	581M
1404/05/07	1,818	1,818	1,818	1,907	(0.31)	16	611K	1B
1404/05/04	1,856	1,856	1,856	1,913	0.0	2	68K	125M
1404/05/01	1,857	1,857	1,857	1,913	(0.05)	4	111K	207M
1404/04/31	1,860	1,860	1,860	1,914	(0.16)	16	488K	908M
1404/04/30	1,873	1,873	1,873	1,917	(0.67)	34	2M	4B
1404/04/29	1,878	1,878	1,878	1,930	(0.31)	18	1M	2B
1404/04/28	1,889	1,889	1,889	1,936	(0.56)	36	2M	4B
1404/04/25	1,897	1,897	1,897	1,947	(0.41)	20	1M	3B
1404/04/24	1,904	1,904	1,904	1,955	(0.36)	15	1M	2B
1404/04/23	1,916	1,916	1,916	1,962	(0.66)	28	2M	4B
1404/04/22	1,923	1,923	1,923	1,975	(0.35)	18	1M	2B
1404/04/21	1,933	1,933	1,933	1,982	(0.5)	36	2M	3B
1404/04/18	1,934	1,934	1,934	1,992	(0.05)	5	150K	289M
1404/04/17	1,936	1,936	1,936	1,993	(0.1)	7	341K	661M
1404/04/16	1,950	1,950	1,950	1,995	(0.75)	26	2M	5B
1404/04/11	1,974	1,974	1,974	2,010	(1.23)	49	4M	8B
1404/04/10	1,977	1,977	1,977	2,035	(0.15)	7	429K	848M
1404/04/09	1,982	1,982	1,982	2,038	(0.24)	7	854K	2B
1404/04/08	1,989	1,989	1,989	2,043	(0.34)	11	1M	2B
1404/04/07	1,991	1,991	1,991	2,050	(0.1)	4	291K	580M
1404/03/21	2,140	2,031	2,140	2,052	(1.96)	395	23M	47B
1404/03/20	2,096	2,052	2,098	2,093	2.75	398	22M	45B
1404/03/19	2,049	1,990	2,049	2,037	2.36	549	31M	64B
1404/03/18	1,937	1,937	2,055	1,990	(0.3)	828	50M	100B
1404/03/17	1,957	1,957	1,957	1,996	(1.04)	54	3M	7B
1404/03/13	2,059	2,016	2,060	2,017	(2.94)	424	28M	56B
1404/03/12	2,122	2,062	2,163	2,078	(2.21)	741	45M	94B
1404/03/11	2,130	2,124	2,187	2,125	(2.92)	338	28M	58B
1404/03/10	2,197	2,137	2,201	2,189	2.43	707	40M	88B
1404/03/07	2,079	2,040	2,142	2,137	2.74	1,179	81M	172B
1404/03/06	2,140	2,060	2,160	2,080	(2.03)	982	83M	173B
1404/03/05	2,154	2,099	2,214	2,123	(1.85)	776	50M	106B
1404/03/04	2,260	2,153	2,260	2,163	(2.52)	248	14M	29B
1404/03/03	2,270	2,196	2,330	2,219	(1.94)	978	75M	165B
1404/02/31	2,263	2,263	2,263	2,263	(2.96)	179	19M	43B
1404/02/30	2,332	2,332	2,365	2,332	(3.0)	508	37M	87B
1404/02/29	2,406	2,403	2,416	2,404	(2.95)	154	8M	20B
1404/02/28	2,410	2,405	2,553	2,477	(0.08)	2,125	173M	428B
1404/02/27	2,534	2,465	2,587	2,479	(2.44)	396	24M	59B
1404/02/24	2,537	2,537	2,600	2,541	(2.83)	1,142	74M	188B
1404/02/23	2,745	2,614	2,745	2,615	(2.93)	610	38M	99B
1404/02/22	2,697	2,650	2,706	2,694	2.51	978	64M	172B
1404/02/21	2,628	2,628	2,637	2,628	(2.99)	297	27M	72B
1404/02/20	2,820	2,698	2,820	2,709	(2.59)	729	52M	140B
1404/02/17	2,782	2,742	2,782	2,781	2.96	629	34M	95B
1404/02/16	2,701	2,700	2,701	2,701	2.97	301	16M	43B
1404/02/15	2,629	2,558	2,633	2,623	2.58	702	37M	97B
1404/02/14	2,540	2,520	2,558	2,557	2.94	495	32M	82B
1404/02/13	2,367	2,367	2,513	2,484	1.80	1,213	68M	169B
1404/02/10	2,425	2,386	2,448	2,440	2.65	854	72M	176B
1404/02/09	2,280	2,280	2,381	2,377	2.81	886	58M	138B
1404/02/08	2,372	2,301	2,430	2,312	(2.53)	939	84M	193B
1404/02/07	2,440	2,363	2,482	2,372	(2.63)	905	50M	119B
1404/02/06	2,341	2,333	2,461	2,436	1.92	1,765	98M	240B
1404/02/03	2,390	2,379	2,490	2,390	(2.53)	1,799	124M	296B
1404/02/02	2,449	2,449	2,490	2,452	(2.85)	1,545	108M	265B
1404/02/01	2,580	2,443	2,593	2,524	0.24	2,901	180M	454B
1404/01/31	2,527	2,490	2,527	2,518	2.61	2,524	150M	378B
1404/01/30	2,385	2,385	2,531	2,454	(0.16)	5,077	319M	782B
1404/01/27	2,458	2,458	2,458	2,458	(2.96)	207	16M	40B
1404/01/26	2,533	2,533	2,533	2,533	(2.99)	141	9M	23B
1404/01/25	2,719	2,561	2,719	2,611	(1.1)	3,374	214M	559B
1404/01/24	2,640	2,640	2,640	2,640	2.96	275	18M	46B
1404/01/23	2,568	2,510	2,568	2,564	2.81	1,529	98M	252B
1404/01/20	2,498	2,427	2,499	2,494	2.76	3,902	266M	663B
1404/01/19	2,399	2,399	2,435	2,427	2.62	636	39M	94B
1404/01/18	2,426	2,286	2,426	2,365	0.38	9,187	644M	2T
1404/01/17	2,356	2,356	2,356	2,356	2.97	211	11M	25B
1404/01/16	2,288	2,288	2,288	2,288	2.97	179	10M	22B
1404/01/10	2,222	2,222	2,222	2,222	2.97	200	12M	28B
1404/01/09	2,159	2,120	2,159	2,158	2.91	2,701	220M	475B
1404/01/06	2,097	2,097	2,097	2,097	3.00	242	18M	38B
1404/01/05	2,036	2,036	2,036	2,036	2.98	215	17M	35B
1403/12/28	1,948	1,872	1,986	1,977	2.49	2,898	206M	407B
1403/12/27	1,927	1,893	1,932	1,929	2.83	536	36M	70B
1403/12/26	1,877	1,841	1,877	1,876	2.91	1,497	110M	206B
1403/12/25	1,830	1,830	1,830	1,823	2.59	153	10M	18B
1403/12/22	1,777	1,753	1,777	1,777	2.95	286	22M	39B
1403/12/21	1,727	1,700	1,728	1,726	2.86	1,655	113M	196B
1403/12/20	1,630	1,608	1,706	1,678	1.27	1,221	72M	120B
1403/12/19	1,662	1,654	1,723	1,657	(2.82)	1,006	72M	120B
1403/12/18	1,709	1,615	1,709	1,705	2.71	2,479	182M	311B
1403/12/15	1,634	1,586	1,684	1,660	1.53	1,092	70M	116B
1403/12/14	1,588	1,570	1,643	1,635	2.44	1,615	127M	207B
1403/12/13	1,588	1,588	1,588	1,596	(2.5)	148	10M	16B
1403/12/12	1,568	1,551	1,642	1,637	2.63	702	43M	70B
1403/12/11	1,576	1,576	1,653	1,595	(1.79)	649	32M	51B
1403/12/08	1,646	1,620	1,685	1,624	(2.75)	646	37M	60B
1403/12/07	1,677	1,621	1,684	1,670	2.14	1,381	92M	154B
1403/12/06	1,626	1,616	1,635	1,635	2.96	2,215	192M	314B
1403/12/05	1,586	1,561	1,603	1,588	1.99	787	46M	74B
1403/12/04	1,571	1,544	1,636	1,557	(2.14)	366	21M	33B
1403/12/01	1,565	1,565	1,658	1,591	(1.36)	914	51M	81B
1403/11/30	1,613	1,613	1,659	1,613	(2.95)	197	12M	19B
1403/11/29	1,662	1,662	1,662	1,662	(2.98)	489	33M	55B
1403/11/28	1,671	1,671	1,671	1,713	(0.52)	34	2M	4B
1403/11/27	1,677	1,677	1,677	1,722	(0.35)	41	1M	2B
1403/11/23	1,709	1,708	1,720	1,728	(1.82)	119	7M	12B
1403/11/21	1,738	1,736	1,830	1,760	(1.62)	1,206	67M	118B
1403/11/17	1,842	1,787	1,842	1,789	(2.88)	1,433	86M	154B
1403/11/16	1,841	1,826	1,842	1,842	2.96	603	33M	61B
1403/11/15	1,784	1,784	1,846	1,789	(2.72)	1,146	67M	120B
1403/11/14	1,839	1,839	1,850	1,839	(2.96)	679	46M	84B
1403/11/13	1,939	1,864	1,939	1,895	(1.35)	113	6M	10B
1403/11/10	1,921	1,921	1,968	1,921	(2.98)	661	41M	78B
1403/11/08	1,980	1,980	1,980	1,980	(2.99)	168	12M	24B
1403/11/07	2,023	2,023	2,023	2,041	(2.11)	80	7M	14B
1403/11/01	2,160	2,046	2,169	2,085	(1.14)	1,895	114M	238B
1403/10/30	2,109	2,050	2,113	2,109	2.78	2,739	189M	398B
1403/10/29	2,010	1,966	2,066	2,052	2.29	2,002	104M	214B
1403/10/26	2,000	1,953	2,007	2,006	2.92	2,261	148M	297B
1403/10/24	1,856	1,855	1,952	1,949	2.80	907	55M	107B
1403/10/23	1,894	1,894	1,926	1,896	(2.87)	921	58M	111B
1403/10/22	1,997	1,894	1,997	1,952	0.67	1,588	78M	153B
1403/10/19	1,941	1,903	1,941	1,939	2.86	1,032	49M	96B
1403/10/18	1,885	1,865	1,885	1,885	2.95	268	13M	24B
1403/10/17	1,829	1,772	1,862	1,831	1.27	831	41M	75B
1403/10/16	1,830	1,744	1,840	1,808	0.67	744	32M	57B
1403/10/15	1,794	1,778	1,796	1,796	2.98	419	23M	41B
1403/10/12	1,718	1,685	1,772	1,744	1.34	944	36M	63B
1403/10/11	1,730	1,714	1,783	1,721	(2.6)	1,018	54M	92B
1403/10/10	1,770	1,752	1,800	1,767	(2.16)	841	52M	92B
1403/10/09	1,830	1,793	1,890	1,806	(2.27)	1,259	69M	124B
1403/10/08	1,800	1,800	1,854	1,848	2.67	1,096	59M	109B
1403/10/05	1,820	1,793	1,884	1,800	(2.6)	1,533	83M	149B
1403/10/04	1,929	1,826	1,932	1,848	(1.81)	1,828	106M	196B
1403/10/03	1,930	1,858	1,930	1,882	(1.72)	1,533	79M	149B
1403/10/02	2,000	1,913	2,000	1,915	(2.89)	984	63M	121B
1403/10/01	1,959	1,945	1,973	1,972	2.92	1,161	70M	138B
1403/09/28	1,915	1,915	1,962	1,916	(2.94)	821	51M	98B
1403/09/27	1,973	1,973	1,998	1,974	(2.95)	473	29M	57B
1403/09/26	2,070	1,967	2,087	2,034	0.35	2,728	142M	289B
1403/09/25	2,034	1,981	2,034	2,027	2.63	1,903	111M	225B
1403/09/24	1,993	1,993	1,993	1,975	2.07	190	7M	14B
1403/09/21	1,897	1,862	1,962	1,935	1.57	1,638	82M	159B
1403/09/20	1,907	1,859	1,907	1,905	2.86	3,425	230M	438B
1403/09/19	1,852	1,852	1,852	1,852	2.95	246	16M	29B
1403/09/18	1,777	1,732	1,804	1,799	2.68	1,195	78M	140B
1403/09/17	1,773	1,681	1,776	1,752	1.57	2,067	116M	202B
1403/09/14	1,686	1,645	1,735	1,725	2.37	1,641	103M	177B
1403/09/13	1,710	1,641	1,717	1,685	0.42	1,852	98M	164B
1403/09/12	1,661	1,660	1,679	1,678	2.88	1,579	107M	180B
1403/09/11	1,652	1,620	1,679	1,631	(2.34)	970	58M	95B
1403/09/10	1,720	1,638	1,726	1,670	(1.07)	1,557	96M	160B
1403/09/07	1,698	1,650	1,738	1,688	(0.76)	1,283	68M	115B
1403/09/06	1,738	1,640	1,738	1,701	0.77	1,999	114M	193B
1403/09/05	1,687	1,654	1,689	1,688	2.93	1,285	99M	168B
1403/09/04	1,630	1,610	1,661	1,640	1.67	2,242	159M	260B
1403/09/03	1,561	1,561	1,640	1,613	1.26	695	37M	60B
1403/08/30	1,603	1,592	1,621	1,593	(2.93)	1,085	76M	122B
1403/08/29	1,660	1,584	1,662	1,641	1.67	1,387	80M	131B
1403/08/28	1,600	1,581	1,616	1,614	2.87	598	41M	67B
1403/08/27	1,580	1,514	1,580	1,569	2.28	1,712	110M	173B
1403/08/26	1,531	1,531	1,534	1,534	2.95	2,211	179M	274B
1403/08/23	1,440	1,429	1,509	1,490	1.29	485	20M	30B
1403/08/22	1,460	1,443	1,507	1,471	(0.81)	437	23M	33B
1403/08/21	1,555	1,474	1,555	1,483	(2.37)	1,420	85M	127B
1403/08/20	1,519	1,500	1,529	1,519	2.29	264	12M	18B
1403/08/19	1,482	1,463	1,485	1,485	2.98	535	36M	53B
1403/08/16	1,436	1,433	1,496	1,442	(2.37)	352	18M	26B
1403/08/15	1,477	1,477	1,486	1,477	(2.96)	463	29M	43B
1403/08/14	1,486	1,486	1,486	1,522	(0.59)	59	2M	4B
1403/08/13	1,503	1,501	1,506	1,531	(1.03)	66	4M	7B
1403/08/12	1,565	1,506	1,593	1,547	0.0	525	23M	36B
1403/08/09	1,544	1,544	1,579	1,547	(2.77)	743	50M	77B
1403/08/08	1,592	1,590	1,612	1,591	(2.93)	230	13M	20B
1403/08/07	1,668	1,609	1,707	1,639	(1.15)	885	55M	90B
1403/08/06	1,640	1,620	1,661	1,658	2.79	677	44M	72B
1403/08/05	1,601	1,601	1,692	1,613	(2.24)	1,183	67M	109B
1403/08/02	1,603	1,603	1,603	1,650	(0.12)	12	409K	656M
1403/08/01	1,620	1,620	1,620	1,652	(1.08)	56	4M	7B
1403/07/30	1,625	1,625	1,625	1,670	(0.3)	23	1M	2B
1403/07/29	1,626	1,626	1,626	1,675	(0.06)	8	226K	367M
1403/07/28	1,628	1,628	1,628	1,676	(0.12)	12	537K	874M
1403/07/25	1,638	1,638	1,638	1,678	(0.59)	38	2M	4B
1403/07/24	1,640	1,640	1,640	1,688	(0.12)	14	469K	770M
1403/07/23	1,667	1,667	1,668	1,690	(1.63)	99	6M	10B
1403/07/22	1,715	1,712	1,742	1,718	(2.61)	325	17M	29B
1403/07/21	1,763	1,763	1,795	1,764	(2.92)	382	23M	41B
1403/07/18	1,801	1,801	1,801	1,817	(0.11)	21	1M	2B
1403/07/17	1,803	1,803	1,803	1,819	(0.11)	23	1M	2B
1403/07/16	1,803	1,803	1,803	1,821	0.0	3	104K	188M
1403/07/15	1,804	1,804	1,804	1,821	(0.05)	7	422K	762M
1403/07/14	1,805	1,805	1,805	1,822	(0.05)	10	327K	590M
1403/07/11	1,805	1,805	1,805	1,823	0.0	2	56K	101M
1403/07/10	1,805	1,805	1,805	1,823	0.0	1	28K	51M
1403/07/09	1,812	1,812	1,812	1,823	(0.38)	71	4M	8B
1403/07/08	1,813	1,813	1,813	1,830	(0.05)	15	872K	2B
1403/07/07	1,814	1,814	1,814	1,831	(0.05)	16	615K	1B
1403/07/04	1,876	1,811	1,876	1,832	(1.87)	873	40M	73B
1403/07/03	1,830	1,830	1,885	1,867	1.97	886	41M	77B
1403/07/02	1,805	1,771	1,838	1,831	2.58	1,014	56M	102B
1403/07/01	1,754	1,754	1,825	1,785	(0.17)	525	26M	47B
1403/06/28	1,753	1,753	1,825	1,788	(0.17)	734	36M	64B
1403/06/27	1,742	1,742	1,805	1,791	2.17	730	39M	70B
1403/06/26	1,760	1,750	1,791	1,753	(2.83)	1,551	96M	168B
1403/06/25	1,820	1,798	1,840	1,804	(2.64)	469	24M	44B
1403/06/24	1,856	1,800	1,856	1,853	2.83	1,281	90M	166B
1403/06/21	1,730	1,729	1,808	1,802	2.62	1,153	58M	105B
1403/06/20	1,757	1,731	1,779	1,756	1.15	502	19M	34B
1403/06/19	1,732	1,706	1,740	1,736	2.72	1,040	68M	119B
1403/06/18	1,668	1,659	1,750	1,690	(1.17)	894	44M	75B
1403/06/17	1,745	1,710	1,745	1,710	(2.95)	1,108	72M	123B
1403/06/13	1,763	1,762	1,770	1,762	(1.95)	258	17M	29B
1403/06/11	1,806	1,762	1,806	1,797	1.47	478	24M	43B
1403/06/10	1,760	1,741	1,776	1,771	1.66	818	34M	59B
1403/06/07	1,742	1,742	1,744	1,742	(1.97)	652	40M	70B
1403/06/06	1,750	1,748	1,750	1,777	(0.34)	52	2M	3B
1403/06/05	1,766	1,765	1,809	1,783	(1.0)	153	7M	12B
1403/06/03	1,764	1,764	1,828	1,801	0.22	159	4M	7B
1403/05/31	1,770	1,770	1,770	1,797	(0.5)	81	3M	5B
1403/05/30	1,774	1,774	1,775	1,806	(0.22)	24	1M	2B
1403/05/29	1,789	1,787	1,858	1,810	(0.71)	215	7M	13B
1403/05/28	1,835	1,802	1,857	1,823	0.11	195	7M	14B
1403/05/27	1,830	1,764	1,833	1,821	1.28	535	36M	65B
1403/05/24	1,798	1,798	1,809	1,798	(0.99)	440	29M	52B
1403/05/23	1,799	1,799	1,799	1,816	(0.06)	7	391K	704M
1403/05/15	1,804	1,804	1,804	1,817	(0.27)	69	3M	5B
1403/05/14	1,822	1,822	1,822	1,822	(0.98)	9	336K	613M
1403/05/13	1,840	1,840	1,840	1,840	(2.95)	45	2M	4B
1403/05/10	1,896	1,896	1,896	1,896	(2.97)	41	2M	4B
1403/05/09	1,954	1,954	1,960	1,954	(2.98)	310	11M	22B
1403/05/08	2,020	2,014	2,020	2,014	(2.99)	10	302K	609M
1403/04/27	2,021	2,021	2,110	2,081	1.56	334	13M	28B
1403/04/24	2,050	2,034	2,149	2,049	(2.24)	210	9M	18B
1403/04/23	2,094	2,094	2,120	2,096	(2.87)	91	3M	7B
1403/04/20	2,143	2,127	2,234	2,158	(1.55)	167	7M	14B
1403/04/19	2,198	2,137	2,214	2,192	1.95	395	15M	34B
1403/04/18	2,102	2,099	2,199	2,150	(0.14)	298	11M	24B
1403/04/17	2,173	2,111	2,173	2,153	2.04	326	14M	30B
1403/04/16	2,110	2,110	2,110	2,110	2.98	90	4M	8B
1403/04/13	2,050	2,030	2,090	2,049	(0.39)	161	5M	9B
1403/04/12	2,048	2,003	2,086	2,057	1.53	239	7M	15B
1403/04/11	2,013	2,013	2,109	2,026	(2.36)	322	12M	25B
1403/04/10	2,092	2,070	2,093	2,075	(2.72)	71	3M	6B
1403/04/09	2,087	2,087	2,178	2,133	(0.14)	157	4M	9B
1403/04/06	2,099	2,099	2,137	2,136	1.91	192	7M	15B
1403/04/04	2,074	2,074	2,129	2,096	(0.95)	364	15M	32B
1403/04/03	2,121	2,111	2,180	2,116	(1.76)	80	4M	8B
1403/04/02	2,181	2,138	2,218	2,154	(1.24)	247	12M	25B
1403/03/30	2,181	2,181	2,205	2,181	(1.98)	368	15M	34B
1403/03/29	2,225	2,224	2,250	2,225	(1.94)	74	2M	5B
1403/03/27	2,269	2,269	2,269	2,269	(1.99)	127	7M	17B
1403/03/26	2,315	2,315	2,315	2,315	(1.99)	4	75K	174M
1403/03/21	2,364	2,341	2,422	2,362	(1.09)	365	12M	29B
1403/03/20	2,365	2,365	2,458	2,388	(1.04)	548	20M	49B
1403/03/19	2,413	2,413	2,413	2,413	(1.99)	11	359K	867M
1403/03/16	2,462	2,462	2,472	2,462	(1.99)	185	8M	20B
1403/03/13	2,519	2,512	2,519	2,512	(1.99)	51	2M	6B
1403/03/12	2,630	2,557	2,630	2,563	(1.76)	326	12M	30B
1403/03/09	2,609	2,576	2,621	2,609	1.52	286	9M	23B
1403/03/08	2,512	2,512	2,607	2,570	0.55	198	5M	14B
1403/03/07	2,556	2,556	2,557	2,556	(1.99)	182	8M	20B
1403/03/06	2,608	2,608	2,608	2,608	(1.99)	48	1M	4B
1403/03/05	2,640	2,615	2,721	2,661	(0.26)	399	14M	36B
1403/03/01	2,631	2,631	2,727	2,668	(0.56)	181	6M	16B
1403/02/30	2,720	2,682	2,738	2,683	(2.93)	497	30M	81B
1403/02/29	2,715	2,711	2,813	2,764	0.99	259	6M	17B
1403/02/26	2,737	2,732	2,800	2,737	(2.81)	564	20M	54B
1403/02/25	2,814	2,807	2,907	2,816	(2.66)	744	34M	96B
1403/02/24	2,901	2,893	2,901	2,893	(2.98)	182	7M	22B
1403/02/23	2,900	2,890	3,053	2,982	0.57	935	48M	142B
1403/02/22	3,060	2,957	3,060	2,965	(2.72)	253	8M	23B
1403/02/19	3,063	3,018	3,149	3,048	(2.03)	571	19M	57B
1403/02/18	2,958	2,958	3,118	3,111	2.74	1,195	63M	195B
1403/02/17	3,090	3,020	3,090	3,028	(2.73)	356	10M	30B
1403/02/16	3,100	3,045	3,188	3,113	0.0	202	6M	18B
1403/02/12	3,136	3,095	3,188	3,113	(2.41)	296	7M	22B
1403/02/11	3,267	3,087	3,267	3,190	0.38	593	27M	86B
1403/02/10	3,142	3,114	3,270	3,178	(1.0)	1,309	66M	209B
1403/02/09	3,215	3,210	3,230	3,210	(2.99)	174	7M	23B
1403/02/08	3,280	3,241	3,336	3,309	2.16	1,087	29M	97B
1403/02/05	3,239	3,207	3,239	3,239	2.99	485	26M	86B
1403/02/04	3,130	3,130	3,149	3,145	2.84	243	9M	28B
1403/02/03	3,030	3,030	3,061	3,058	2.89	182	6M	20B
1403/02/02	2,920	2,901	2,997	2,972	2.13	424	12M	34B
1403/02/01	2,921	2,850	2,923	2,910	2.54	428	13M	38B
1403/01/29	2,835	2,834	2,890	2,838	(0.84)	260	8M	21B
1403/01/28	2,867	2,862	2,867	2,862	(0.97)	97	5M	16B
1403/01/27	2,840	2,840	2,896	2,890	0.77	285	9M	26B
1403/01/26	2,868	2,868	2,868	2,868	(0.97)	65	4M	11B
1403/01/25	2,920	2,896	2,920	2,896	(2.98)	512	31M	91B
1403/01/21	3,000	2,954	3,032	2,985	(0.7)	324	8M	24B
1403/01/20	2,993	2,980	3,060	3,006	0.77	403	12M	35B
1403/01/19	2,970	2,959	3,105	2,983	(2.2)	525	15M	44B
1403/01/18	3,129	3,043	3,169	3,050	(2.77)	712	23M	70B
1403/01/15	3,160	3,111	3,200	3,137	(0.98)	294	5M	17B
1403/01/14	3,165	3,164	3,220	3,168	(2.85)	542	13M	42B
1403/01/11	3,212	3,154	3,319	3,261	0.90	427	13M	42B
1403/01/08	3,210	3,210	3,264	3,232	(0.28)	321	7M	23B
1403/01/07	3,297	3,210	3,298	3,241	(1.94)	374	8M	27B
1403/01/06	3,215	3,213	3,342	3,305	1.85	792	27M	90B
1403/01/05	3,236	3,212	3,280	3,245	1.41	342	9M	28B
1402/12/28	3,120	3,120	3,235	3,200	1.85	219	4M	12B
1402/12/27	3,117	3,090	3,199	3,142	(0.66)	417	11M	36B
1402/12/26	3,190	3,154	3,230	3,163	(2.71)	419	13M	41B
1402/12/23	3,366	3,241	3,366	3,251	(2.69)	389	12M	38B
1402/12/22	3,211	3,211	3,377	3,341	1.89	533	16M	52B
1402/12/21	3,302	3,245	3,356	3,279	(1.97)	763	23M	76B
1402/12/20	3,204	3,204	3,370	3,345	2.23	397	15M	50B
1402/12/16	3,330	3,252	3,365	3,272	(2.39)	855	29M	95B
1402/12/15	3,333	3,271	3,372	3,352	2.38	863	24M	79B
1402/12/14	3,245	3,200	3,297	3,274	2.28	796	24M	78B
1402/12/13	3,176	3,103	3,205	3,201	2.86	301	12M	39B
1402/12/12	3,141	3,080	3,177	3,112	0.81	607	15M	48B
1402/12/09	3,070	3,041	3,151	3,087	(0.42)	359	10M	30B
1402/12/08	3,090	3,062	3,188	3,100	0.13	403	11M	33B
1402/12/07	3,120	3,087	3,173	3,096	(2.7)	581	20M	60B
1402/12/05	3,094	3,094	3,199	3,182	2.45	670	18M	58B
1402/12/02	3,120	3,060	3,165	3,106	(1.43)	533	16M	51B
1402/12/01	3,108	3,108	3,187	3,151	0.48	518	10M	32B
1402/11/30	3,100	3,100	3,183	3,136	0.67	451	14M	44B
1402/11/29	3,041	3,039	3,145	3,115	2.00	608	15M	46B
1402/11/28	3,077	3,030	3,119	3,054	(2.05)	643	18M	55B
1402/11/25	3,073	3,073	3,178	3,118	(0.19)	637	17M	54B
1402/11/24	3,133	3,113	3,212	3,124	(2.65)	997	34M	108B
1402/11/23	3,247	3,149	3,255	3,209	(0.5)	654	17M	55B
1402/11/21	3,160	3,120	3,247	3,225	2.28	924	24M	79B
1402/11/18	3,180	3,130	3,200	3,153	(2.11)	1,056	24M	75B
1402/11/17	3,225	3,170	3,280	3,221	(0.8)	698	18M	57B
1402/11/16	3,340	3,240	3,340	3,247	(2.78)	1,465	45M	147B
1402/11/15	3,360	3,294	3,390	3,340	1.46	792	20M	65B
1402/11/14	3,354	3,266	3,355	3,292	(2.23)	1,513	51M	169B
1402/11/11	3,440	3,355	3,440	3,367	(2.63)	1,067	30M	102B
1402/11/10	3,588	3,446	3,588	3,458	(2.65)	1,299	44M	153B
1402/11/09	3,430	3,430	3,569	3,552	2.48	1,624	51M	180B
1402/11/08	3,520	3,424	3,599	3,466	(1.79)	1,426	41M	140B
1402/11/07	3,463	3,460	3,597	3,529	0.86	863	19M	66B
1402/11/04	3,500	3,444	3,599	3,499	(1.38)	1,117	28M	98B
1402/11/03	3,640	3,526	3,700	3,548	(2.39)	2,725	103M	366B
1402/11/02	3,638	3,560	3,638	3,635	2.89	2,943	142M	517B
1402/11/01	3,528	3,490	3,595	3,533	1.20	3,614	187M	660B
1402/10/30	3,350	3,350	3,524	3,491	2.02	3,231	163M	568B
1402/10/27	3,413	3,384	3,483	3,422	0.47	593	19M	65B
1402/10/26	3,422	3,382	3,468	3,406	(2.29)	1,204	35M	119B
1402/10/25	3,475	3,420	3,540	3,486	1.37	1,187	24M	84B
1402/10/24	3,380	3,380	3,489	3,439	(0.41)	1,328	36M	123B
1402/10/23	3,590	3,438	3,590	3,453	(2.57)	2,178	66M	228B
1402/10/20	3,571	3,500	3,671	3,544	(1.77)	1,951	46M	164B
1402/10/19	3,650	3,605	3,668	3,608	(2.91)	1,507	50M	179B
1402/10/18	3,717	3,681	3,717	3,716	2.96	2,117	72M	266B
1402/10/17	3,480	3,480	3,665	3,609	1.40	2,357	58M	208B
1402/10/16	3,554	3,554	3,640	3,559	(2.84)	984	33M	116B
1402/10/13	3,680	3,661	3,685	3,663	(2.94)	649	22M	81B
1402/10/12	3,800	3,773	3,810	3,774	(2.96)	1,163	37M	138B
1402/10/11	4,014	3,887	4,014	3,889	(2.94)	1,772	57M	223B
1402/10/10	3,959	3,950	4,090	4,007	0.43	1,052	20M	82B
1402/10/09	4,092	3,940	4,092	3,990	0.03	1,267	29M	116B
1402/10/06	3,961	3,961	4,057	3,989	(1.36)	1,341	28M	111B
1402/10/05	3,959	3,911	4,099	4,044	1.35	1,414	31M	125B
1402/10/04	4,011	3,976	4,079	3,990	(2.64)	2,339	56M	224B
1402/10/03	4,130	4,089	4,214	4,098	(2.78)	1,926	53M	215B
1402/10/02	4,255	4,100	4,300	4,215	0.43	1,976	49M	207B
1402/09/29	4,060	4,024	4,204	4,197	2.82	4,301	154M	646B
1402/09/28	4,197	4,080	4,197	4,082	(2.95)	3,127	100M	407B
1402/09/27	4,255	4,123	4,316	4,206	0.36	3,124	83M	348B
1402/09/25	4,180	4,180	4,272	4,191	(2.74)	4,612	199M	836B
1402/09/22	4,309	4,309	4,309	4,309	(2.99)	247	10M	42B
1402/09/21	4,442	4,442	4,442	4,442	(2.99)	524	18M	81B
1402/09/20	4,641	4,561	4,702	4,579	(2.62)	490	13M	59B
1402/09/18	4,740	4,613	4,766	4,702	(0.8)	179	5M	24B
1402/09/15	4,768	4,632	4,831	4,740	1.04	3,068	93M	442B
1402/09/14	4,700	4,550	4,740	4,691	1.93	3,187	104M	487B
1402/09/13	4,524	4,463	4,659	4,602	1.72	3,880	155M	715B
1402/09/12	4,540	4,517	4,688	4,524	(2.84)	3,615	168M	761B
1402/09/11	4,653	4,598	4,879	4,656	(1.77)	3,064	87M	405B
1402/09/08	4,740	4,740	4,800	4,740	(2.87)	890	29M	139B
1402/09/07	4,900	4,870	4,910	4,880	(2.79)	174	7M	32B
1402/09/06	5,150	4,960	5,240	5,020	(1.76)	1,871	65M	329B
1402/09/05	5,190	5,060	5,340	5,110	(1.92)	1,176	39M	198B
1402/09/04	5,210	5,060	5,270	5,210	1.76	2,383	88M	461B
1402/09/01	5,230	5,060	5,350	5,120	(1.73)	1,522	52M	266B
1402/08/30	5,170	5,100	5,220	5,210	2.76	2,374	100M	522B
1402/08/29	5,070	5,070	5,190	5,070	(2.87)	1,851	66M	336B
1402/08/28	5,350	5,120	5,400	5,220	(0.95)	661	21M	112B
1402/08/27	5,410	5,200	5,500	5,270	(1.68)	1,271	38M	201B
1402/08/24	5,340	5,280	5,370	5,360	2.68	768	20M	106B
1402/08/21	5,200	5,060	5,230	5,220	2.76	871	30M	155B
1402/08/20	5,140	4,870	5,160	5,080	1.34	1,489	36M	181B
1402/08/17	5,013	5,013	5,013	5,013	3.00	186	5M	27B
1402/08/16	4,867	4,867	4,867	4,867	2.98	75	1M	7B
1402/08/15	4,725	4,716	4,728	4,726	2.94	229	6M	26B
1402/08/14	4,490	4,392	4,662	4,591	1.41	1,093	33M	151B
1402/08/13	4,527	4,490	4,527	4,527	2.98	473	18M	81B
1402/08/10	4,396	4,394	4,396	4,396	3.00	584	21M	94B
1402/08/09	4,268	4,210	4,268	4,268	2.99	447	24M	100B
1402/08/08	4,144	4,144	4,144	4,144	2.98	58	1M	4B
1402/08/07	3,953	3,953	4,184	4,024	(1.25)	886	22M	88B
1402/08/06	4,080	4,074	4,080	4,075	(2.98)	53	2M	7B
1402/08/03	4,193	4,193	4,253	4,200	(2.82)	601	11M	45B
1402/08/02	4,352	4,318	4,445	4,322	(2.9)	884	22M	94B
1402/08/01	4,472	4,451	4,472	4,451	(2.99)	210	7M	32B
1402/07/30	4,670	4,577	4,711	4,588	(2.76)	946	26M	121B
1402/07/29	4,720	4,715	4,792	4,718	(2.92)	804	20M	95B
1402/07/26	4,790	4,790	4,800	4,860	(1.42)	90	2M	10B
1402/07/25	5,050	4,840	5,110	4,930	(1.0)	789	14M	71B
1402/07/24	4,980	4,980	5,070	4,980	(2.92)	304	9M	45B
1402/07/23	5,030	5,030	5,030	5,130	(0.97)	62	1M	6B
1402/07/22	5,240	5,110	5,240	5,180	(1.52)	116	2M	11B
1402/07/19	5,350	5,210	5,450	5,260	(2.05)	758	22M	117B
1402/07/18	5,390	5,370	5,480	5,370	(2.89)	547	14M	73B
1402/07/17	5,520	5,520	5,660	5,530	(2.81)	638	18M	100B
1402/07/16	5,610	5,600	5,620	5,690	(1.39)	91	2M	10B
1402/07/15	5,790	5,560	5,880	5,770	1.05	790	24M	141B
1402/07/12	5,710	5,650	5,710	5,710	2.88	498	16M	93B
1402/07/10	5,430	5,430	5,560	5,550	2.78	653	16M	88B
1402/07/09	5,410	5,370	5,620	5,400	(2.35)	728	27M	146B
1402/07/08	5,750	5,520	5,750	5,530	(2.81)	668	21M	114B
1402/07/05	5,970	5,680	5,970	5,690	(2.74)	763	25M	143B
1402/07/04	5,860	5,800	6,010	5,850	(2.01)	586	12M	71B
1402/07/03	6,080	5,930	6,160	5,970	(2.29)	517	12M	71B
1402/07/01	6,300	6,080	6,300	6,110	(2.4)	726	12M	74B
1402/06/29	6,360	6,220	6,360	6,260	0.64	210	2M	15B
1402/06/28	6,140	6,060	6,400	6,220	(0.32)	741	14M	86B
1402/06/27	6,250	6,160	6,340	6,240	(0.32)	276	4M	25B
1402/06/26	6,250	6,190	6,330	6,260	1.46	326	4M	26B
1402/06/22	6,180	6,110	6,400	6,170	(1.91)	953	24M	145B
1402/06/21	6,300	6,150	6,300	6,290	2.78	597	11M	68B
1402/06/20	6,090	6,090	6,440	6,120	(2.39)	290	9M	57B
1402/06/19	6,160	6,160	6,160	6,270	(1.26)	83	2M	11B
1402/06/18	6,340	6,340	6,460	6,350	(4.8)	376	7M	41B
1402/06/14	6,470	6,470	6,470	6,670	0.0	89	2M	12B
1402/06/13	6,470	6,470	6,470	6,670	0.0	39	748K	5B
1402/06/12	6,470	6,470	6,470	6,670	0.0	59	1M	7B
1402/06/11	6,500	6,500	6,500	6,670	(0.45)	201	15M	101B
1402/06/08	6,500	6,500	6,500	6,700	0.0	69	1M	8B
1402/06/07	6,500	6,500	6,500	6,700	0.0	85	2M	10B
1402/05/31	6,950	6,660	7,000	6,700	(2.33)	277	9M	57B
1402/05/30	6,980	6,690	7,030	6,860	0.15	258	5M	32B
1402/05/29	6,880	6,690	7,000	6,850	(0.44)	439	10M	71B
1402/05/28	6,800	6,740	6,950	6,880	(0.86)	621	14M	93B
1402/05/25	6,990	6,740	7,040	6,940	0.58	304	6M	41B
1402/05/24	6,810	6,770	7,050	6,900	(1.0)	424	12M	84B
1402/05/23	7,020	6,900	7,020	6,970	2.20	336	7M	46B
1402/05/22	6,790	6,780	7,090	6,820	(2.29)	731	21M	143B
1402/05/21	7,030	6,950	7,140	6,980	(2.51)	527	14M	101B
1402/05/18	7,240	7,140	7,300	7,160	(2.72)	578	12M	84B
1402/05/17	7,320	7,270	7,470	7,360	(1.74)	1,091	58M	427B
1402/05/16	7,400	7,330	7,640	7,490	0.0	486	9M	66B
1402/05/15	7,450	7,430	7,570	7,490	(2.09)	644	10M	72B
1402/05/14	7,680	7,500	7,750	7,650	1.59	1,382	35M	269B
1402/05/10	7,480	7,300	7,540	7,530	2.73	2,505	117M	883B
1402/05/09	7,440	7,270	7,440	7,330	1.38	988	65M	475B
1402/05/04	7,300	7,170	7,400	7,230	(2.17)	503	7M	51B
1402/05/03	7,420	7,210	7,420	7,390	2.50	926	22M	166B
1402/05/02	7,210	7,210	7,250	7,210	0.0	102	8M	54B
1402/04/27	7,290	7,150	7,350	7,210	(0.14)	1,519	89M	641B
1402/04/26	7,280	7,070	7,380	7,220	(0.82)	771	15M	111B
1402/04/25	7,160	7,160	7,390	7,280	(0.95)	523	7M	49B
1402/04/21	7,200	7,200	7,400	7,350	0.82	936	43M	314B
1402/04/20	7,180	7,010	7,400	7,290	1.39	885	13M	97B
1402/04/19	7,390	7,090	7,390	7,190	(1.51)	1,889	66M	476B
1402/04/18	7,220	7,180	7,400	7,300	0.14	2,000	80M	582B
1402/04/17	7,220	7,090	7,490	7,290	0.0	620	7M	53B
1402/04/14	7,550	7,220	7,550	7,290	(2.02)	1,253	26M	193B
1402/04/13	7,580	7,420	7,580	7,440	(2.62)	1,181	20M	147B
1402/04/12	7,620	7,440	7,790	7,640	0.26	2,402	88M	671B
1402/04/11	7,770	7,520	7,770	7,620	0.0	2,137	65M	493B
1402/04/10	7,500	7,400	7,640	7,620	2.70	1,103	15M	117B
1402/04/07	7,290	7,290	7,480	7,420	2.06	1,679	51M	377B
1402/04/06	7,400	7,170	7,430	7,270	(0.82)	1,170	17M	126B
1402/04/05	7,320	7,250	7,360	7,330	2.52	2,473	63M	464B
1402/04/04	7,150	7,140	7,290	7,150	(2.85)	1,960	45M	319B
1402/04/03	7,360	7,360	7,550	7,360	(2.9)	1,023	25M	187B
1402/03/31	7,570	7,570	7,800	7,580	(2.82)	1,563	30M	227B
1402/03/30	7,800	7,800	7,800	7,800	(2.99)	134	5M	36B
1402/03/29	8,050	8,040	8,050	8,040	(2.9)	650	15M	122B
1402/03/28	8,310	8,060	8,310	8,280	2.60	4,541	89M	736B
1402/03/27	8,010	7,900	8,080	8,070	2.80	993	20M	160B
1402/03/24	7,870	7,700	7,870	7,850	2.61	2,102	39M	307B
1402/03/23	7,630	7,380	7,670	7,650	2.68	1,020	17M	128B
1402/03/22	7,540	7,120	7,540	7,450	1.64	1,720	29M	217B
1402/03/21	7,290	7,060	7,350	7,330	2.66	1,470	25M	180B
1402/03/20	7,000	6,870	7,290	7,140	0.85	1,943	31M	224B
1402/03/17	7,020	7,020	7,160	7,080	0.57	685	11M	77B
1402/03/16	7,020	6,910	7,180	7,040	0.72	1,107	14M	97B
1402/03/13	7,020	6,820	7,190	6,990	(0.57)	1,190	17M	119B
1402/03/10	6,940	6,940	7,300	7,030	(1.68)	1,496	29M	202B
1402/03/09	7,150	7,150	7,190	7,150	(2.99)	535	11M	76B
1402/03/08	7,350	7,350	7,550	7,370	(2.64)	598	13M	99B
1402/03/07	7,640	7,570	7,660	7,570	(2.95)	760	19M	144B
1402/03/06	0	7,670	7,900	7,800	1.69	1,609	31M	239B
1402/03/01	7,600	7,330	7,700	7,670	2.54	2,268	45M	342B
1402/02/31	7,520	7,420	7,630	7,480	(2.09)	2,798	56M	416B
1402/02/30	7,680	7,280	7,680	7,640	2.41	4,352	103M	787B
1402/02/27	7,390	7,320	7,470	7,460	2.75	742	17M	125B
1402/02/25	7,100	7,050	7,300	7,260	2.40	2,294	47M	341B
1402/02/24	7,090	6,920	7,090	7,090	2.90	1,657	42M	295B
1402/02/23	6,580	6,580	6,980	6,890	1.62	4,422	109M	752B
1402/02/20	6,700	6,700	6,700	6,780	(1.74)	159	2M	16B
1402/02/19	6,900	6,900	6,900	6,900	(2.95)	535	9M	61B
1402/02/18	6,980	6,980	6,980	7,110	(1.11)	113	1M	10B
1402/02/17	7,370	7,170	7,370	7,190	(2.71)	896	12M	83B
1402/02/16	7,600	7,310	7,660	7,390	(1.86)	4,545	61M	452B
1402/02/13	7,670	7,480	7,770	7,530	(2.33)	4,758	72M	545B
1402/02/12	7,720	7,500	7,900	7,710	0.39	5,149	91M	704B
1402/02/11	7,850	7,570	7,960	7,680	(1.54)	4,694	73M	563B
1402/02/10	8,010	7,770	8,010	7,800	(2.62)	3,199	53M	416B
1402/02/09	8,100	7,870	8,140	8,010	1.26	2,540	34M	275B
1402/02/06	7,910	7,870	7,910	7,910	2.99	2,778	54M	428B
1402/02/05	7,560	7,550	7,680	7,680	2.95	2,376	41M	315B
1402/02/04	7,700	7,430	7,700	7,460	(2.48)	2,851	38M	282B
1402/01/30	7,840	7,510	7,840	7,650	(0.39)	2,311	35M	266B
1402/01/29	7,660	7,550	7,720	7,680	2.40	3,658	53M	410B
1402/01/28	7,540	7,490	7,700	7,500	(2.85)	4,071	63M	472B
1402/01/27	7,970	7,700	7,970	7,720	(2.65)	3,119	48M	369B
1402/01/26	7,870	7,800	8,110	7,930	(0.75)	4,299	57M	451B
1402/01/22	8,300	7,970	8,310	7,990	(2.68)	2,578	43M	346B
1402/01/21	8,100	7,980	8,290	8,210	1.99	5,368	131M	1T
1402/01/20	8,060	8,000	8,260	8,050	(2.31)	4,750	80M	643B
1402/01/19	8,460	8,130	8,500	8,240	(1.67)	4,228	69M	565B
1402/01/16	8,480	8,300	8,510	8,380	0.96	1,542	21M	178B
1402/01/15	8,280	8,190	8,440	8,300	1.22	2,716	43M	354B
1402/01/14	8,230	8,100	8,330	8,200	0.24	2,845	52M	429B
1402/01/09	8,490	8,090	8,560	8,180	(1.92)	4,546	69M	568B
1402/01/08	8,370	8,290	8,370	8,340	2.58	4,505	115M	960B
1402/01/07	7,950	7,950	8,430	8,130	(0.73)	4,461	95M	770B
1402/01/05	8,290	8,160	8,460	8,190	(2.62)	331	6M	51B
1401/12/28	8,780	8,320	8,820	8,410	(1.87)	3,911	74M	625B
1401/12/27	8,500	8,500	8,850	8,570	(2.17)	6,595	152M	1T
1401/12/24	8,760	8,760	8,760	8,760	(2.99)	1,260	36M	314B
1401/12/23	9,030	9,030	9,030	9,030	(2.9)	1,444	64M	576B
1401/12/22	9,030	9,030	9,030	9,300	0.0	2	12K	106M
1401/12/21	9,030	9,030	9,030	9,300	0.0	13	96K	866M
1401/12/20	9,300	9,300	9,300	9,300	(4.91)	15	127K	1B
1401/12/16	9,490	9,490	9,490	9,780	0.0	1	10K	95M
1401/12/15	9,490	9,490	9,490	9,780	0.0	6	61K	576M
1401/12/14	9,490	9,490	9,490	9,780	0.0	3	21K	199M
1401/12/10	9,490	9,490	9,490	9,780	0.0	13	103K	982M
1401/12/09	9,780	9,780	9,780	9,780	(4.96)	60	1M	14B
1401/12/08	9,990	9,990	9,990	10,290	0.0	2	20K	205M
1401/12/07	9,990	9,990	9,990	10,290	0.0	17	433K	4B
1401/12/06	9,990	9,990	9,990	10,290	0.0	15	93K	932M
1401/12/03	9,990	9,990	9,990	10,290	0.0	4	33K	331M
1401/12/02	9,990	9,990	9,990	10,290	0.0	10	137K	1B
1401/12/01	10,290	10,290	10,290	10,290	(4.99)	16	337K	3B
1401/11/30	10,510	10,510	10,510	10,830	0.0	2	18K	190M
1401/11/26	10,510	10,510	10,510	10,830	0.0	4	26K	271M
1401/11/25	10,510	10,510	10,510	10,830	0.0	7	26K	279M
1401/11/24	10,510	10,510	10,510	10,830	0.0	5	73K	763M
1401/11/23	10,510	10,510	10,510	10,830	0.0	2	10K	103M
1401/11/19	10,290	10,290	10,290	10,830	0.0	39	469K	5B
1401/11/18	10,510	10,510	10,510	10,830	0.0	5	63K	665M
1401/11/17	10,510	10,510	10,510	10,830	0.0	7	127K	1B
1401/11/16	10,510	10,510	10,510	10,830	0.0	7	133K	1B
1401/11/12	10,510	10,510	10,510	10,830	0.0	7	68K	716M
1401/11/11	10,510	10,510	10,510	10,830	0.0	8	61K	640M
1401/11/10	10,290	10,290	10,290	10,830	0.0	60	732K	8B
1401/11/09	10,510	10,510	10,510	10,830	0.0	7	58K	612M
1401/11/08	10,510	10,510	10,510	10,830	0.0	21	261K	3B
1401/11/05	10,510	10,510	10,510	10,830	0.0	35	70K	738M
1401/11/04	10,510	10,510	10,510	10,830	0.0	40	153K	2B
1401/11/03	10,510	10,510	10,510	10,830	0.0	48	157K	2B
1401/11/02	10,300	10,300	10,300	10,830	(0.09)	200	1M	13B
1401/11/01	10,520	10,520	10,520	10,840	0.0	53	290K	3B
1401/10/28	10,520	10,520	10,520	10,840	0.0	89	452K	5B
1401/10/27	10,520	10,520	10,520	10,840	0.0	84	224K	2B
1401/10/26	10,520	10,520	10,520	10,840	0.0	164	858K	9B
1401/10/24	10,580	10,580	10,580	10,840	(0.55)	165	701K	7B
1401/10/21	10,900	10,900	10,900	10,900	(2.94)	589	7M	76B
1401/10/10	11,250	11,000	11,250	11,230	2.74	525	14M	163B
1401/10/07	11,000	10,360	11,000	10,930	2.34	8,118	111M	1T
1401/10/05	10,680	10,680	10,680	10,680	2.99	358	11M	116B
1401/09/20	10,350	10,350	10,370	10,370	2.98	878	16M	168B
1401/09/19	10,350	9,930	10,430	10,070	(1.56)	4,348	45M	451B
1401/09/16	10,200	10,010	10,240	10,230	2.81	8,018	147M	2T
1401/09/15	10,200	9,910	10,330	9,950	(2.55)	9,578	167M	2T
1401/09/14	10,480	9,880	10,480	10,210	0.29	17,147	219M	2T
1401/09/13	10,180	10,180	10,180	10,180	2.93	171	4M	40B
1401/09/12	9,890	9,890	9,890	9,890	2.91	205	5M	49B
1401/09/09	9,620	9,620	9,620	9,610	2.89	184	4M	37B
1401/09/08	9,340	9,340	9,340	9,340	2.98	268	7M	63B
1401/09/07	9,070	8,900	9,070	9,070	2.95	3,470	92M	834B
1401/09/06	8,810	8,810	8,810	8,810	(2.97)	2,097	55M	485B
1401/08/21	9,080	9,080	9,080	9,080	2.95	183	6M	59B
1401/08/18	8,820	8,820	8,820	8,820	2.92	213	6M	53B
1401/08/17	8,570	8,570	8,570	8,570	2.88	290	9M	80B
1401/08/16	8,330	8,330	8,330	8,330	2.97	140	4M	33B
1401/08/15	8,090	8,090	8,090	8,090	2.93	163	4M	35B
1401/08/14	7,860	7,860	7,860	7,860	2.88	235	9M	70B
1401/08/11	7,640	7,640	7,640	7,640	2.96	237	9M	67B
1401/08/10	7,420	7,420	7,420	7,420	2.91	389	18M	134B
1401/08/09	7,210	7,210	7,210	7,210	3.00	689	28M	201B
1401/07/06	7,000	7,000	7,000	7,000	2.94	364	10M	73B
1401/07/04	6,910	6,910	6,910	6,800	1.34	82	2M	12B
1401/07/02	6,820	6,820	6,820	6,710	1.21	108	2M	12B
1401/06/30	6,730	6,730	6,730	6,630	1.38	97	2M	12B
1401/06/29	6,660	6,660	6,660	6,540	1.08	100	1M	9B
1401/06/28	6,470	6,470	6,470	6,470	2.86	153	4M	26B
1401/06/27	6,360	6,360	6,360	6,290	1.78	122	2M	15B
1401/06/23	6,180	6,150	6,180	6,180	3.00	598	18M	111B
1401/06/22	6,000	5,940	6,000	6,000	2.92	1,789	61M	368B
1401/06/21	5,900	5,900	5,900	5,830	1.75	97	2M	13B
1401/06/06	5,730	5,720	5,730	5,730	2.87	735	21M	123B
1401/06/05	5,650	5,650	5,650	5,570	1.42	115	2M	11B
1401/06/02	5,547	5,547	5,547	5,492	1.97	121	3M	14B
1401/06/01	5,438	5,438	5,438	5,386	2.01	111	3M	14B
1401/05/31	5,369	5,369	5,369	5,280	1.29	89	2M	9B
1401/05/30	5,214	5,101	5,215	5,213	2.94	621	17M	89B
1401/05/29	5,066	4,910	5,066	5,064	2.95	1,394	42M	214B
1401/05/26	4,991	4,991	4,991	4,919	1.51	128	2M	10B
1401/05/25	4,865	4,865	4,865	4,846	2.58	179	3M	17B
1401/05/24	4,748	4,748	4,748	4,724	2.47	138	3M	15B
1401/05/12	4,550	4,550	4,830	4,610	(1.71)	4,698	102M	470B
1401/05/11	4,690	4,690	4,690	4,690	(2.9)	188	4M	20B
1401/05/10	4,720	4,720	4,720	4,830	(0.62)	68	792K	4B
1401/05/09	4,990	4,750	5,030	4,860	(0.61)	2,152	50M	242B
1401/05/08	4,890	4,780	5,020	4,890	(7.03)	1,034	18M	87B
1401/04/26	5,370	5,070	5,370	5,260	0.77	2,945	63M	330B
1401/04/25	5,220	5,220	5,220	5,220	2.94	274	9M	46B
1401/04/22	5,071	5,071	5,071	5,071	2.99	229	7M	33B
1401/04/21	4,804	4,804	4,930	4,924	2.86	1,234	31M	151B
1401/04/20	4,753	4,753	4,999	4,787	(2.31)	1,991	43M	204B
1401/04/04	4,901	4,838	4,901	4,900	2.96	1,050	27M	133B
1401/04/01	4,851	4,613	4,897	4,759	0.08	3,498	58M	276B
1401/03/31	4,580	4,521	4,785	4,755	2.35	2,704	44M	209B
1401/03/30	4,615	4,466	4,742	4,646	0.91	3,457	54M	250B
1401/03/29	4,617	4,490	4,617	4,604	2.70	2,631	62M	287B
1401/03/28	4,483	4,483	4,483	4,483	2.99	487	20M	91B
1401/03/25	4,353	4,290	4,353	4,353	2.98	814	39M	171B
1401/03/24	4,080	4,080	4,266	4,227	2.05	941	19M	79B
1401/03/23	4,120	4,093	4,298	4,142	(1.83)	3,670	71M	295B
1401/03/22	4,287	4,052	4,287	4,219	1.35	757	17M	70B
1401/03/03	4,105	4,010	4,258	4,163	0.70	4,029	82M	342B
1401/03/02	4,052	4,052	4,302	4,134	(1.03)	5,434	146M	605B
1401/03/01	4,184	4,059	4,309	4,177	(0.17)	4,116	78M	325B
1401/02/31	4,150	4,026	4,274	4,184	15.74	10,572	337M	1T
1401/02/24	3,621	3,621	3,621	3,615	2.82	90	4M	14B
1401/02/21	3,516	3,516	3,516	3,516	2.99	103	4M	15B
1401/02/20	3,414	3,414	3,414	3,414	2.99	333	16M	54B
1401/02/19	3,322	3,322	3,322	3,315	2.76	94	4M	12B
1401/02/18	3,229	3,229	3,229	3,226	2.90	70	4M	12B
1401/01/30	3,222	3,222	3,222	3,135	2.15	38	2M	5B
1401/01/29	3,141	3,141	3,141	3,069	0.62	28	828K	3B
1401/01/28	3,109	3,109	3,109	3,050	1.03	43	1M	4B
1401/01/27	3,019	3,019	3,019	3,019	2.97	106	4M	12B
1401/01/24	2,950	2,950	2,950	2,932	2.34	87	3M	9B
1401/01/21	2,943	2,943	2,943	2,865	0.24	18	314K	924M
1401/01/20	2,961	2,961	2,961	2,858	1.35	37	1M	3B
1401/01/17	2,880	2,880	2,880	2,820	0.82	50	1M	3B
1401/01/16	2,847	2,847	2,847	2,797	1.16	45	2M	4B
1401/01/15	2,825	2,825	2,825	2,765	0.80	46	1M	3B
1401/01/14	2,819	2,819	2,819	2,743	2.16	68	2M	5B
1401/01/10	2,739	2,739	2,739	2,685	0.94	56	1M	3B
1401/01/09	2,720	2,720	2,720	2,660	0.72	40	944K	3B
1401/01/07	2,698	2,698	2,698	2,641	0.80	32	1M	3B
1401/01/06	2,681	2,681	2,681	2,620	0.65	34	858K	2B
1400/12/28	2,673	2,673	2,673	2,603	2.24	50	2M	5B
1400/12/25	2,612	2,612	2,612	2,546	0.39	34	559K	1B
1400/12/24	2,601	2,601	2,601	2,536	0.40	46	595K	2B
1400/12/23	2,526	2,526	2,526	2,526	2.98	183	8M	20B
1400/12/22	2,459	2,459	2,459	2,453	4.74	114	4M	10B
1400/12/21	2,382	2,382	2,382	2,342	1.25	67	2M	4B
1400/12/18	2,313	2,265	2,313	2,313	2.98	2,204	122M	282B
1400/12/17	2,249	2,132	2,249	2,246	2.84	1,222	57M	128B
1400/12/16	2,184	2,184	2,184	2,184	2.97	220	10M	21B
1400/12/11	2,168	2,168	2,168	2,121	0.76	69	1M	3B
1400/12/09	2,107	2,107	2,107	2,105	2.88	122	5M	11B
1400/12/08	2,071	2,071	2,071	2,046	1.74	74	3M	6B
1400/12/07	2,011	2,011	2,011	2,011	4.96	164	7M	14B
1400/12/04	1,941	1,941	1,941	1,916	1.64	91	3M	7B
1400/12/03	1,901	1,901	1,901	1,885	2.11	119	4M	8B
1400/12/02	1,846	1,846	1,846	1,846	2.96	257	10M	19B
1400/12/01	1,793	1,793	1,793	1,793	4.98	162	8M	13B
1400/11/30	1,708	1,708	1,708	1,708	2.95	616	21M	36B
1400/11/27	1,666	1,666	1,666	1,659	2.53	96	6M	9B
1400/11/25	1,652	1,652	1,652	1,618	0.87	59	2M	3B
1400/11/24	1,634	1,634	1,634	1,604	3.02	125	4M	6B
1400/11/23	1,577	1,577	1,577	1,557	1.63	76	4M	6B
1400/11/20	1,548	1,548	1,548	1,532	1.93	131	5M	7B
1400/11/19	1,526	1,526	1,526	1,503	1.42	90	4M	5B
1400/11/18	1,507	1,507	1,507	1,482	3.20	133	5M	7B
1400/11/17	1,448	1,389	1,448	1,436	2.13	5,949	237M	341B
1400/11/16	1,418	1,418	1,418	1,406	2.11	113	5M	7B
1400/11/13	1,396	1,396	1,396	1,377	1.55	142	4M	6B
1400/11/12	1,356	1,356	1,356	1,356	4.95	419	18M	24B
1400/11/11	1,308	1,308	1,308	1,292	1.73	109	5M	6B
1400/11/10	1,289	1,289	1,289	1,270	1.44	99	4M	5B
1400/11/09	1,214	1,214	1,288	1,252	0.08	1,559	58M	73B
1400/11/06	1,247	1,247	1,294	1,251	(2.65)	4,620	163M	205B
1400/11/05	1,285	1,285	1,285	1,285	(2.95)	3,154	142M	182B
1400/11/04	1,317	1,317	1,317	1,324	(4.47)	159	6M	8B
1400/11/03	1,345	1,345	1,345	1,386	0.0	3	12K	17M
1400/11/02	1,346	1,346	1,346	1,386	(0.07)	9	147K	198M
1400/10/29	1,346	1,346	1,346	1,387	0.0	6	47K	63M
1400/10/28	1,321	1,321	1,321	1,387	(0.22)	18	267K	353M
1400/10/27	1,351	1,351	1,351	1,390	(0.14)	128	429K	579M
1400/10/26	1,352	1,352	1,352	1,392	(0.07)	62	197K	267M
1400/10/25	1,355	1,355	1,355	1,393	(0.21)	179	501K	678M
1400/10/22	1,349	1,349	1,349	1,396	(1.62)	546	2M	3B
1400/10/21	1,419	1,419	1,433	1,419	(2.94)	11,635	29M	41B
1400/10/20	1,438	1,438	1,438	1,462	(1.35)	1,246	3M	4B
1400/10/19	1,439	1,439	1,439	1,482	(0.07)	77	185K	267M
1400/10/18	1,427	1,427	1,427	1,483	(1.26)	694	2M	2B
1400/10/15	1,461	1,461	1,461	1,502	(0.27)	274	676K	987M
1400/10/14	1,506	1,506	1,506	1,506	(2.96)	3,834	15M	23B
1400/10/13	1,552	1,552	1,594	1,552	(3.0)	20,893	54M	84B
1400/10/12	1,600	1,600	1,600	1,600	29.98	4,396	22M	35B
1400/09/13	220,498	218,991	220,498	220,494	3.00	8,358	628K	138B
1400/09/10	203,011	203,011	215,428	214,076	2.35	3,634	254K	54B
1400/09/09	210,026	198,800	210,026	209,154	2.57	6,109	445K	93B
1400/09/08	204,044	196,500	204,044	203,909	4.93	11,510	829K	169B
1400/09/07	194,328	194,328	194,328	194,328	3.00	796	57K	11B
1400/09/06	189,890	189,890	189,890	188,668	2.34	594	42K	8B
1400/09/03	186,707	186,707	186,707	184,360	1.71	314	35K	6B
1400/09/02	186,393	186,393	186,393	181,269	2.11	291	26K	5B
1400/09/01	179,698	179,698	179,698	177,518	1.75	502	35K	6B
1400/08/30	174,465	174,465	174,465	174,465	3.00	3,641	267K	47B
1400/08/29	169,384	169,384	169,384	169,384	3.00	833	61K	10B
1400/08/26	166,304	166,304	166,304	164,451	1.85	443	38K	6B
1400/08/23	162,400	155,000	164,439	161,461	1.13	2,869	215K	35B
1400/08/22	157,210	157,108	163,888	159,650	(1.43)	3,706	278K	44B
1400/08/19	158,300	157,805	170,585	161,967	(2.49)	7,736	586K	95B
1400/08/18	165,746	165,746	169,574	166,110	(2.79)	2,684	192K	32B
1400/08/17	166,690	166,690	166,690	170,872	(0.57)	153	11K	2B
1400/08/16	171,845	171,845	171,849	171,845	(3.0)	951	76K	13B
1400/08/15	178,886	171,000	178,886	177,159	2.01	3,960	310K	55B
1400/08/12	173,686	171,469	173,686	173,676	2.99	6,531	468K	81B
1400/08/11	168,731	165,261	168,731	168,628	2.94	1,347	99K	17B
1400/08/10	159,419	159,419	169,279	163,817	(0.32)	17,473	1M	213B
1400/08/09	169,125	164,052	169,125	164,349	(2.82)	1,164	83K	14B
1400/08/08	169,358	161,310	169,358	169,125	4.86	20,952	2M	258B
1400/08/05	163,619	163,619	163,619	161,294	1.54	434	34K	6B
1400/08/04	161,731	161,731	161,731	158,854	1.17	369	26K	4B
1400/08/03	158,019	158,019	158,019	157,021	2.35	741	53K	8B
1400/08/01	153,417	153,417	153,417	153,417	3.00	800	69K	11B
1400/07/14	140,202	140,202	154,960	148,949	0.93	20,342	2M	276B
1400/07/12	147,581	147,581	147,581	147,581	3.00	999	75K	11B
1400/07/11	144,243	135,841	144,243	143,283	2.31	8,436	841K	120B
1400/07/10	140,047	138,100	140,047	140,042	3.00	850	94K	13B
1400/07/07	135,000	128,900	137,452	135,968	3.87	15,758	1M	200B
1400/07/06	131,127	124,100	131,127	130,907	2.83	12,704	1M	132B
1400/07/04	127,308	127,308	127,308	127,308	3.00	877	123K	16B
1400/07/03	123,600	123,600	123,600	123,600	3.00	6,015	851K	105B
1400/06/31	120,000	120,000	120,000	120,000	2300.00	2,936	440K	53B