Name: تامین سرمایه بانک ملت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تامین سرمایه بانک ملت
تملت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,172	2,107	2,172	2,122	(2.3)	194	7M	15B
1405/06/28	2,188	2,123	2,190	2,172	(0.73)	215	6M	14B
1405/06/25	2,220	2,141	2,244	2,188	(0.05)	221	5M	10B
1405/06/24	2,185	2,132	2,208	2,189	0.18	254	6M	13B
1405/06/23	2,213	2,147	2,219	2,185	(1.27)	273	8M	16B
1405/06/22	2,230	2,185	2,244	2,213	1.28	280	14M	32B
1405/06/21	2,186	2,136	2,230	2,185	(0.05)	349	10M	21B
1405/06/18	2,210	2,150	2,211	2,186	0.0	303	10M	23B
1405/06/17	2,150	2,147	2,210	2,186	1.86	340	12M	27B
1405/06/16	2,092	2,092	2,152	2,146	2.68	303	13M	29B
1405/06/15	2,081	2,079	2,123	2,090	0.43	273	4M	9B
1405/06/14	2,019	2,019	2,099	2,081	0.34	236	8M	17B
1405/06/11	2,066	2,066	2,129	2,074	(2.58)	242	11M	23B
1405/06/10	2,148	2,083	2,198	2,129	(0.84)	325	13M	27B
1405/06/09	2,182	2,117	2,190	2,147	(1.56)	603	16M	35B
1405/06/08	2,187	2,126	2,188	2,181	2.64	464	15M	34B
1405/06/07	2,187	2,126	2,188	2,181	2.64	464	15M	34B
1405/06/04	2,100	2,100	2,125	2,125	2.96	238	5M	11B
1405/06/03	2,026	2,023	2,086	2,064	1.88	358	15M	30B
1405/06/02	2,055	1,954	2,070	2,026	0.60	388	21M	43B
1405/06/01	2,018	1,960	2,018	2,014	2.76	357	31M	62B
1405/05/31	1,960	1,960	1,960	1,960	3.00	162	7M	14B
1405/05/28	1,903	1,871	1,903	1,903	2.98	262	14M	27B
1405/05/27	1,849	1,810	1,849	1,848	2.90	182	10M	18B
1405/05/26	1,763	1,759	1,811	1,796	2.10	421	19M	34B
1405/05/25	1,745	1,745	1,775	1,759	0.80	164	6M	11B
1405/05/24	1,748	1,740	1,770	1,745	(0.06)	209	8M	13B
1405/05/21	1,780	1,737	1,780	1,746	0.52	201	7M	12B
1405/05/20	1,780	1,737	1,780	1,746	0.52	201	7M	12B
1405/05/19	1,760	1,731	1,760	1,737	(0.97)	369	14M	24B
1405/05/18	1,842	1,736	1,842	1,754	(1.96)	331	17M	30B
1405/05/17	1,789	1,788	1,789	1,789	2.99	184	5M	10B
1405/05/14	1,737	1,705	1,737	1,737	2.96	183	5M	9B
1405/05/13	1,684	1,646	1,695	1,687	2.49	194	7M	12B
1405/05/12	1,684	1,646	1,695	1,687	2.49	194	7M	12B
1405/05/11	1,617	1,617	1,680	1,646	0.24	138	4M	6B
1405/05/10	1,647	1,639	1,650	1,642	(0.3)	110	2M	4B
1405/05/07	1,660	1,614	1,677	1,647	(0.9)	160	5M	8B
1405/05/06	1,659	1,657	1,680	1,662	0.18	123	3M	5B
1405/05/05	1,699	1,652	1,699	1,659	0.48	166	3M	6B
1405/05/04	1,649	1,630	1,660	1,651	2.29	171	2M	4B
1405/05/03	1,607	1,607	1,660	1,614	0.12	68	2M	3B
1405/04/31	1,644	1,603	1,647	1,612	0.56	136	2M	3B
1405/04/30	1,603	1,603	1,603	1,603	2.95	77	2M	3B
1405/04/29	1,505	1,504	1,578	1,557	1.43	89	2M	3B
1405/04/28	1,496	1,496	1,580	1,535	(0.07)	88	4M	7B
1405/04/27	1,549	1,535	1,550	1,536	(2.91)	152	7M	11B
1405/04/24	1,585	1,554	1,632	1,582	(0.19)	195	3M	5B
1405/04/23	1,564	1,564	1,600	1,585	(0.69)	226	4M	6B
1405/04/22	1,564	1,563	1,657	1,596	(0.81)	209	4M	7B
1405/04/21	1,613	1,608	1,620	1,609	(2.9)	152	8M	13B
1405/04/20	1,686	1,654	1,686	1,657	(2.82)	443	7M	12B
1405/04/17	1,700	1,683	1,749	1,705	(1.73)	768	9M	16B
1405/04/16	1,680	1,680	1,759	1,735	1.17	214	4M	7B
1405/04/15	1,713	1,666	1,758	1,715	0.12	217	7M	11B
1405/04/14	1,713	1,666	1,758	1,715	0.12	217	7M	11B
1405/04/13	1,713	1,666	1,758	1,715	0.12	217	7M	11B
1405/04/10	1,713	1,666	1,758	1,715	0.12	217	7M	11B
1405/04/09	1,700	1,700	1,713	1,713	2.94	244	17M	29B
1405/04/08	1,640	1,640	1,697	1,664	(1.3)	185	4M	7B
1405/04/07	1,724	1,673	1,724	1,686	(2.2)	432	5M	8B
1405/04/06	1,698	1,677	1,726	1,724	2.86	238	12M	21B
1405/04/03	1,698	1,651	1,698	1,676	1.64	210	5M	9B
1405/04/01	1,701	1,626	1,701	1,649	(0.6)	652	9M	15B
1405/03/31	1,702	1,651	1,702	1,659	(2.53)	1,129	11M	19B
1405/03/30	1,768	1,684	1,768	1,702	(1.96)	520	8M	13B
1405/03/27	1,735	1,735	1,764	1,736	(2.91)	523	23M	40B
1405/03/26	1,842	1,736	1,842	1,788	(0.06)	769	34M	60B
1405/03/25	1,789	1,778	1,789	1,789	2.99	433	46M	82B
1405/03/24	1,737	1,701	1,737	1,737	2.96	482	27M	47B
1405/03/23	1,687	1,687	1,687	1,687	2.99	146	8M	14B
1405/03/20	1,634	1,597	1,644	1,638	2.57	414	18M	29B
1405/03/19	1,540	1,540	1,599	1,597	2.83	141	2M	3B
1405/03/18	1,562	1,552	1,599	1,553	(2.88)	168	10M	15B
1405/03/17	1,600	1,540	1,608	1,599	2.37	520	39M	63B
1405/03/16	1,600	1,523	1,600	1,562	(0.13)	157	2M	3B
1405/03/13	1,565	1,562	1,580	1,564	(2.86)	839	41M	65B
1405/03/12	1,674	1,603	1,674	1,610	(2.54)	411	22M	36B
1405/03/11	1,669	1,632	1,718	1,662	(0.36)	284	14M	23B
1405/03/10	1,668	1,664	1,668	1,668	2.96	392	44M	74B
1405/03/09	1,609	1,599	1,623	1,620	2.79	161	4M	7B
1405/03/06	1,601	1,573	1,601	1,576	(2.78)	363	15M	23B
1405/03/05	1,601	1,573	1,601	1,576	(2.78)	363	15M	23B
1405/03/04	1,670	1,577	1,673	1,621	(0.25)	782	38M	62B
1405/03/03	1,600	1,600	1,648	1,625	23.48	896	124M	201B
1404/12/09	2,126	2,068	2,148	2,120	(0.19)	21	954K	2B
1404/12/06	2,135	2,078	2,135	2,124	(0.52)	88	1M	2B
1404/12/05	2,146	2,090	2,146	2,135	(0.51)	66	2M	4B
1404/12/04	2,137	2,136	2,170	2,146	0.47	107	4M	9B
1404/12/03	2,160	2,099	2,160	2,136	(1.25)	182	5M	11B
1404/12/02	2,204	2,138	2,204	2,163	(1.86)	616	6M	13B
1404/11/29	2,208	2,189	2,220	2,204	0.23	421	7M	16B
1404/11/28	2,201	2,170	2,220	2,199	(0.09)	103	5M	10B
1404/11/27	2,169	2,163	2,223	2,201	1.95	138	4M	8B
1404/11/26	2,170	2,150	2,198	2,159	(0.05)	190	7M	14B
1404/11/25	2,234	2,127	2,234	2,160	(0.46)	659	6M	13B
1404/11/21	2,180	2,158	2,200	2,170	0.18	461	5M	11B
1404/11/20	2,204	2,132	2,204	2,166	(1.37)	608	6M	12B
1404/11/19	2,222	2,166	2,253	2,196	(0.81)	1,220	15M	32B
1404/11/18	2,191	2,180	2,221	2,214	2.64	279	17M	38B
1404/11/14	2,112	2,111	2,174	2,157	2.18	420	48M	103B
1404/11/13	2,140	2,086	2,143	2,111	1.44	133	1M	3B
1404/11/12	2,054	2,045	2,106	2,081	1.76	165	2M	5B
1404/11/11	2,088	2,017	2,129	2,045	(1.64)	685	10M	20B
1404/11/08	2,078	2,077	2,098	2,079	0.05	233	3M	6B
1404/11/07	2,065	2,065	2,118	2,078	(2.35)	317	8M	17B
1404/11/06	2,115	2,115	2,180	2,128	(2.39)	164	7M	15B
1404/11/05	2,234	2,167	2,234	2,180	(2.42)	150	7M	15B
1404/11/04	2,293	2,216	2,293	2,234	(2.19)	652	9M	19B
1404/11/01	2,233	2,233	2,289	2,284	2.74	326	7M	15B
1404/10/30	2,223	2,170	2,228	2,223	2.73	239	7M	15B
1404/10/29	2,210	2,112	2,210	2,164	0.0	158	4M	9B
1404/10/28	2,147	2,082	2,209	2,164	0.84	314	11M	24B
1404/10/24	2,198	2,132	2,198	2,146	(2.32)	131	7M	15B
1404/10/23	2,206	2,174	2,255	2,197	0.27	242	6M	13B
1404/10/22	2,200	2,144	2,206	2,191	2.29	183	3M	6B
1404/10/21	2,137	2,087	2,200	2,142	0.23	768	12M	25B
1404/10/20	2,202	2,133	2,202	2,137	(2.78)	826	27M	58B
1404/10/17	2,192	2,158	2,252	2,198	0.50	528	26M	57B
1404/10/16	2,136	2,136	2,200	2,187	2.39	320	10M	22B
1404/10/15	2,118	2,100	2,137	2,136	2.94	239	6M	13B
1404/10/14	2,110	2,044	2,167	2,075	(1.43)	268	8M	17B
1404/10/10	2,051	2,000	2,117	2,105	2.38	313	7M	15B
1404/10/09	2,110	2,034	2,110	2,056	(1.86)	711	10M	21B
1404/10/08	2,109	2,062	2,170	2,095	(1.41)	461	27M	57B
1404/10/07	2,188	2,109	2,188	2,125	(2.25)	1,029	15M	31B
1404/10/06	2,220	2,138	2,224	2,174	(0.73)	1,061	29M	64B
1404/10/03	2,215	2,154	2,221	2,190	1.53	648	19M	41B
1404/10/02	2,170	2,115	2,213	2,157	(0.46)	409	15M	33B
1404/10/01	2,219	2,111	2,219	2,167	0.56	907	18M	39B
1404/09/30	2,156	2,121	2,156	2,155	2.91	540	40M	85B
1404/09/29	2,109	2,109	2,109	2,094	2.25	270	15M	32B
1404/09/26	2,065	2,039	2,089	2,048	0.94	383	9M	19B
1404/09/25	2,030	1,990	2,086	2,029	0.15	294	13M	27B
1404/09/24	2,048	2,017	2,056	2,026	1.45	251	13M	27B
1404/09/23	1,996	1,993	2,049	1,997	0.35	455	5M	10B
1404/09/22	1,954	1,954	2,005	1,990	2.21	377	16M	32B
1404/09/19	1,909	1,904	1,949	1,947	2.85	362	22M	43B
1404/09/18	1,922	1,888	1,940	1,893	0.26	188	5M	10B
1404/09/17	1,901	1,875	1,929	1,888	0.21	520	8M	15B
1404/09/16	1,893	1,863	1,893	1,884	(0.21)	490	6M	12B
1404/09/15	1,913	1,872	1,913	1,888	(0.47)	571	13M	24B
1404/09/12	1,890	1,854	1,949	1,897	(0.73)	291	7M	13B
1404/09/11	1,933	1,889	1,933	1,911	(0.16)	1,226	6M	11B
1404/09/10	1,933	1,890	1,949	1,914	(0.05)	815	3M	5B
1404/09/09	1,916	1,880	1,919	1,915	(0.16)	959	3M	5B
1404/09/08	1,936	1,898	1,951	1,918	0.0	1,034	2M	4B
1404/09/05	1,921	1,895	1,921	1,918	(0.21)	1,142	5M	10B
1404/09/04	1,920	1,889	1,920	1,922	(0.16)	451	3M	7B
1404/09/02	1,944	1,884	1,944	1,925	1.96	462	24M	47B
1404/09/01	1,925	1,925	1,925	1,888	1.02	133	7M	13B
1404/08/28	1,897	1,857	1,897	1,869	0.0	615	2M	3B
1404/08/27	1,884	1,842	1,884	1,869	(0.11)	1,522	2M	3B
1404/08/26	1,884	1,828	1,884	1,871	(0.69)	1,055	7M	14B
1404/08/25	1,894	1,847	1,894	1,884	(0.11)	665	1M	2B
1404/08/24	1,853	1,853	1,896	1,886	(0.05)	771	971K	2B
1404/08/21	1,880	1,854	1,880	1,887	(0.16)	1,198	2M	4B
1404/08/20	1,900	1,864	1,900	1,890	(0.11)	876	2M	3B
1404/08/19	1,899	1,863	1,899	1,892	0.0	635	667K	1B
1404/08/18	1,842	1,840	1,879	1,892	(0.21)	77	1M	2B
1404/08/17	1,902	1,881	1,914	1,896	0.0	743	1M	2B
1404/08/14	1,917	1,899	1,917	1,896	0.05	479	2M	4B
1404/08/13	1,896	1,877	1,905	1,895	(0.05)	681	2M	5B
1404/08/12	1,926	1,890	1,945	1,896	0.0	366	4M	8B
1404/08/11	1,906	1,885	1,947	1,896	0.26	594	4M	8B
1404/08/10	1,950	1,861	1,950	1,891	(0.16)	535	4M	8B
1404/08/07	1,896	1,865	1,900	1,894	(0.11)	630	4M	8B
1404/08/06	1,868	1,866	1,925	1,896	1.44	260	11M	22B
1404/08/05	1,820	1,820	1,918	1,869	(0.21)	144	5M	8B
1404/08/04	1,929	1,837	1,929	1,873	0.0	184	7M	14B
1404/08/03	1,924	1,869	1,924	1,873	0.27	118	4M	7B
1404/07/30	1,871	1,871	1,901	1,868	1.19	198	8M	16B
1404/07/29	1,818	1,818	1,871	1,846	1.60	249	11M	21B
1404/07/28	1,796	1,796	1,849	1,817	1.17	211	8M	15B
1404/07/27	1,764	1,761	1,814	1,796	1.93	296	16M	29B
1404/07/26	1,785	1,770	1,808	1,762	0.34	169	3M	5B
1404/07/23	1,776	1,729	1,783	1,756	1.39	292	13M	22B
1404/07/22	1,733	1,693	1,733	1,732	2.91	370	23M	41B
1404/07/21	1,641	1,641	1,683	1,683	3.00	276	23M	38B
1404/07/20	1,653	1,646	1,670	1,634	0.12	148	2M	3B
1404/07/19	1,660	1,630	1,660	1,632	0.06	128	1M	2B
1404/07/16	1,650	1,636	1,650	1,631	0.06	107	802K	1B
1404/07/15	1,636	1,635	1,650	1,630	0.12	253	2M	3B
1404/07/14	1,628	1,626	1,645	1,628	0.0	155	1M	2B
1404/07/13	1,650	1,627	1,650	1,628	0.0	141	1M	2B
1404/07/12	1,627	1,624	1,659	1,628	0.06	194	2M	3B
1404/07/09	1,628	1,607	1,634	1,627	(0.06)	867	2M	3B
1404/07/08	1,629	1,600	1,645	1,628	(0.06)	186	2M	3B
1404/07/07	1,629	1,628	1,655	1,629	0.06	105	1M	2B
1404/07/06	1,671	1,626	1,671	1,628	0.18	119	2M	3B
1404/07/05	1,625	1,595	1,640	1,625	0.0	167	1M	2B
1404/07/02	1,624	1,600	1,624	1,625	0.0	210	766K	1B
1404/07/01	1,640	1,585	1,640	1,625	(0.12)	107	2M	3B
1404/06/31	1,627	1,596	1,659	1,627	0.0	84	783K	1B
1404/06/30	1,610	1,605	1,632	1,627	0.0	462	918K	1B
1404/06/29	1,597	1,587	1,597	1,627	(0.12)	162	932K	1B
1404/06/26	1,650	1,626	1,650	1,629	0.0	39	434K	711M
1404/06/25	1,629	1,611	1,650	1,629	0.0	113	1M	2B
1404/06/24	1,650	1,632	1,659	1,629	0.0	44	289K	475M
1404/06/23	1,628	1,628	1,664	1,629	0.06	87	885K	1B
1404/06/22	1,628	1,622	1,650	1,628	0.0	70	540K	881M
1404/06/18	1,636	1,618	1,636	1,628	0.0	138	1M	2B
1404/06/17	1,666	1,624	1,666	1,628	0.06	78	943K	2B
1404/06/16	1,627	1,627	1,650	1,627	0.0	52	605K	993M
1404/06/15	1,627	1,591	1,650	1,627	0.0	91	1M	2B
1404/06/12	1,627	1,623	1,655	1,627	0.0	74	1M	2B
1404/06/11	1,625	1,623	1,673	1,627	0.12	141	2M	3B
1404/06/09	1,625	1,604	1,640	1,625	0.0	131	2M	2B
1404/06/08	1,631	1,583	1,631	1,625	(0.37)	116	3M	5B
1404/06/05	1,631	1,611	1,631	1,631	0.0	84	525K	851M
1404/06/04	1,637	1,623	1,640	1,631	0.0	229	1M	2B
1404/06/03	1,632	1,606	1,640	1,631	(0.06)	302	3M	5B
1404/06/01	1,646	1,637	1,649	1,632	0.06	271	1M	2B
1404/05/29	1,642	1,631	1,642	1,631	0.0	287	1M	2B
1404/05/28	1,631	1,630	1,645	1,631	0.0	140	915K	1B
1404/05/27	1,639	1,620	1,639	1,631	0.0	117	627K	1B
1404/05/26	1,638	1,633	1,663	1,631	0.06	87	779K	1B
1404/05/25	1,627	1,623	1,652	1,630	0.06	431	2M	3B
1404/05/22	1,635	1,586	1,635	1,629	(0.37)	97	3M	5B
1404/05/21	1,635	1,620	1,635	1,635	0.0	117	664K	1B
1404/05/20	1,635	1,601	1,650	1,635	0.0	104	1M	2B
1404/05/19	1,635	1,615	1,650	1,635	0.0	110	2M	2B
1404/05/18	1,635	1,607	1,650	1,635	0.0	118	3M	4B
1404/05/15	1,635	1,611	1,635	1,635	0.0	70	463K	753M
1404/05/14	1,645	1,625	1,650	1,635	0.0	116	1M	2B
1404/05/13	1,635	1,632	1,654	1,635	0.0	89	486K	797M
1404/05/12	1,634	1,628	1,645	1,635	0.0	170	3M	4B
1404/05/11	1,628	1,620	1,635	1,635	(0.06)	175	2M	4B
1404/05/08	1,630	1,595	1,630	1,636	(0.06)	55	749K	1B
1404/05/07	1,637	1,592	1,637	1,637	(0.24)	103	2M	3B
1404/05/06	1,642	1,605	1,642	1,641	(0.06)	73	905K	1B
1404/05/05	1,645	1,606	1,645	1,642	(0.18)	124	2M	3B
1404/05/04	1,643	1,643	1,677	1,645	0.12	165	1M	2B
1404/05/01	1,650	1,639	1,662	1,643	0.06	212	2M	4B
1404/04/31	1,651	1,641	1,651	1,642	0.0	184	1M	2B
1404/04/30	1,641	1,637	1,661	1,642	0.06	143	2M	3B
1404/04/29	1,641	1,628	1,650	1,641	0.0	168	2M	4B
1404/04/28	1,647	1,639	1,667	1,641	0.06	203	3M	5B
1404/04/25	1,656	1,614	1,664	1,640	(0.06)	540	6M	10B
1404/04/24	1,659	1,600	1,659	1,641	(0.3)	734	11M	19B
1404/04/23	1,653	1,606	1,653	1,646	(0.42)	324	7M	12B
1404/04/22	1,668	1,615	1,682	1,653	0.0	576	4M	7B
1404/04/21	1,657	1,649	1,701	1,653	0.06	757	3M	5B
1404/04/18	1,620	1,610	1,690	1,652	(0.42)	346	10M	16B
1404/04/17	1,618	1,618	1,688	1,659	(0.06)	99	1M	2B
1404/04/16	1,670	1,640	1,709	1,660	0.0	333	2M	3B
1404/04/11	1,616	1,616	1,690	1,660	(0.06)	489	4M	7B
1404/04/10	1,654	1,637	1,696	1,661	(0.12)	1,012	6M	9B
1404/04/09	1,628	1,628	1,678	1,663	(0.89)	534	8M	13B
1404/04/08	1,645	1,645	1,660	1,678	(1.0)	137	7M	11B
1404/04/07	1,660	1,660	1,660	1,695	(0.94)	135	6M	10B
1404/03/21	1,759	1,672	1,759	1,711	(0.06)	100	2M	3B
1404/03/20	1,712	1,682	1,721	1,712	0.0	121	3M	4B
1404/03/19	1,713	1,680	1,713	1,712	(0.12)	149	2M	4B
1404/03/18	1,714	1,672	1,714	1,714	(0.06)	109	1M	2B
1404/03/17	1,717	1,675	1,717	1,715	(0.17)	372	2M	3B
1404/03/13	1,721	1,682	1,721	1,718	(0.17)	337	3M	5B
1404/03/12	1,721	1,715	1,728	1,721	0.0	145	2M	3B
1404/03/11	1,730	1,699	1,730	1,721	(0.06)	219	3M	4B
1404/03/10	1,730	1,700	1,733	1,722	0.0	139	1M	2B
1404/03/07	1,740	1,717	1,740	1,722	0.0	159	2M	4B
1404/03/06	1,730	1,710	1,730	1,722	0.0	179	3M	4B
1404/03/05	1,740	1,683	1,740	1,722	(0.75)	739	9M	15B
1404/03/04	1,737	1,700	1,750	1,735	(0.12)	148	2M	4B
1404/03/03	1,750	1,700	1,750	1,737	0.0	134	2M	4B
1404/02/31	1,740	1,695	1,740	1,737	(0.23)	162	2M	4B
1404/02/30	1,741	1,702	1,741	1,741	(0.06)	108	2M	3B
1404/02/29	1,744	1,713	1,744	1,742	(0.11)	134	2M	4B
1404/02/28	1,775	1,723	1,775	1,744	0.0	157	3M	6B
1404/02/27	1,760	1,715	1,760	1,744	(0.11)	187	3M	5B
1404/02/24	1,746	1,740	1,752	1,746	0.0	244	6M	10B
1404/02/23	1,760	1,712	1,760	1,746	(0.11)	238	5M	8B
1404/02/22	1,751	1,747	1,782	1,748	0.11	200	2M	4B
1404/02/21	1,760	1,742	1,761	1,746	0.17	207	6M	10B
1404/02/20	1,760	1,731	1,760	1,743	0.29	303	8M	13B
1404/02/17	1,750	1,735	1,770	1,738	0.23	272	5M	8B
1404/02/16	1,760	1,730	1,760	1,734	0.12	209	4M	6B
1404/02/15	1,730	1,684	1,753	1,732	0.12	389	11M	19B
1404/02/14	1,733	1,686	1,733	1,730	(0.35)	207	5M	8B
1404/02/13	1,745	1,693	1,778	1,736	(0.52)	225	5M	9B
1404/02/10	1,745	1,742	1,780	1,745	0.11	286	6M	10B
1404/02/09	1,740	1,740	1,769	1,743	0.17	230	5M	9B
1404/02/08	1,749	1,697	1,767	1,740	(0.51)	390	11M	19B
1404/02/07	1,753	1,703	1,753	1,749	(0.29)	251	4M	6B
1404/02/06	1,791	1,727	1,800	1,754	(1.46)	578	15M	27B
1404/02/03	1,769	1,738	1,825	1,780	(0.61)	253	9M	17B
1404/02/02	1,810	1,756	1,810	1,791	(1.05)	296	9M	15B
1404/02/01	1,850	1,760	1,850	1,810	0.72	291	12M	21B
1404/01/31	1,784	1,783	1,837	1,797	0.73	275	6M	11B
1404/01/30	1,784	1,761	1,825	1,784	0.06	195	4M	8B
1404/01/27	1,783	1,770	1,800	1,783	0.0	166	3M	5B
1404/01/26	1,828	1,740	1,828	1,783	(0.11)	137	3M	5B
1404/01/25	1,832	1,778	1,832	1,785	0.34	177	5M	8B
1404/01/24	1,794	1,794	1,825	1,779	0.40	165	2M	5B
1404/01/23	1,772	1,760	1,792	1,772	0.0	115	2M	3B
1404/01/20	1,782	1,770	1,799	1,772	0.06	241	8M	14B
1404/01/19	1,768	1,768	1,821	1,771	0.17	178	3M	5B
1404/01/18	1,768	1,762	1,790	1,768	0.0	116	2M	3B
1404/01/17	1,769	1,750	1,769	1,768	(0.06)	168	4M	7B
1404/01/16	1,766	1,765	1,817	1,769	0.23	172	3M	5B
1404/01/10	1,765	1,762	1,780	1,765	0.0	162	2M	4B
1404/01/09	1,765	1,750	1,770	1,765	0.0	161	3M	5B
1404/01/06	1,765	1,751	1,815	1,765	0.0	181	2M	4B
1404/01/05	1,760	1,760	1,812	1,765	0.28	60	2M	4B
1403/12/20	2,541	2,518	2,593	2,564	1.83	492	12M	30B
1403/12/19	2,517	2,481	2,556	2,518	0.08	217	5M	13B
1403/12/18	2,514	2,445	2,551	2,516	(0.16)	257	14M	35B
1403/12/15	2,539	2,511	2,548	2,520	0.12	186	4M	11B
1403/12/14	2,530	2,490	2,558	2,517	0.16	244	16M	40B
1403/12/13	2,530	2,457	2,530	2,513	(0.75)	211	5M	12B
1403/12/12	2,524	2,487	2,568	2,532	0.32	353	17M	43B
1403/12/11	2,540	2,481	2,540	2,524	0.12	322	11M	29B
1403/12/08	2,520	2,490	2,553	2,521	0.44	539	16M	39B
1403/12/07	2,515	2,494	2,550	2,510	0.64	439	7M	19B
1403/12/06	2,530	2,500	2,530	2,494	0.28	245	5M	12B
1403/12/05	2,464	2,464	2,535	2,487	0.93	260	6M	15B
1403/12/04	2,470	2,460	2,500	2,464	0.28	234	5M	12B
1403/12/01	2,522	2,452	2,522	2,457	0.12	188	3M	7B
1403/11/30	2,470	2,450	2,519	2,454	0.33	256	2M	5B
1403/11/29	2,440	2,435	2,500	2,446	0.25	272	4M	10B
1403/11/28	2,430	2,400	2,470	2,440	0.0	250	5M	13B
1403/11/27	2,450	2,403	2,450	2,440	(0.49)	309	6M	14B
1403/11/23	2,530	2,407	2,530	2,452	(1.17)	275	7M	17B
1403/11/21	2,482	2,451	2,488	2,481	(0.04)	285	4M	11B
1403/11/17	2,484	2,450	2,523	2,482	(0.04)	201	2M	5B
1403/11/16	2,482	2,482	2,549	2,483	0.04	167	982K	2B
1403/11/15	2,480	2,480	2,530	2,482	0.08	214	2M	4B
1403/11/14	2,479	2,472	2,520	2,480	0.04	192	3M	8B
1403/11/13	2,479	2,468	2,490	2,479	0.0	192	5M	11B
1403/11/10	2,479	2,460	2,540	2,479	0.0	267	5M	12B
1403/11/08	2,492	2,439	2,520	2,479	(0.52)	332	11M	27B
1403/11/07	2,501	2,450	2,510	2,492	(0.36)	273	5M	12B
1403/11/06	2,514	2,440	2,525	2,501	(0.52)	304	6M	16B
1403/11/03	2,513	2,480	2,580	2,514	0.04	336	5M	14B
1403/11/02	2,579	2,504	2,579	2,513	(2.63)	439	18M	44B
1403/11/01	2,622	2,544	2,622	2,581	(1.56)	365	12M	31B
1403/10/30	2,611	2,605	2,647	2,622	0.42	278	15M	39B
1403/10/29	2,599	2,580	2,639	2,611	1.20	554	21M	56B
1403/10/26	2,639	2,535	2,639	2,580	(0.27)	360	12M	32B
1403/10/24	2,587	2,570	2,639	2,587	0.0	337	6M	16B
1403/10/23	2,614	2,536	2,630	2,587	(1.03)	334	7M	17B
1403/10/22	2,704	2,566	2,711	2,614	(1.13)	611	21M	55B
1403/10/19	2,627	2,627	2,644	2,644	3.00	1,044	53M	140B
1403/10/18	2,564	2,540	2,589	2,567	2.11	583	13M	34B
1403/10/17	2,514	2,512	2,520	2,514	0.0	302	8M	20B
1403/10/16	2,559	2,491	2,559	2,514	(0.04)	348	9M	23B
1403/10/15	2,497	2,496	2,549	2,515	0.72	514	16M	40B
1403/10/12	2,498	2,492	2,509	2,497	(0.04)	1,001	14M	35B
1403/10/11	2,499	2,492	2,500	2,498	(0.04)	363	4M	11B
1403/10/10	2,500	2,441	2,505	2,499	(0.04)	455	12M	29B
1403/10/09	2,500	2,496	2,525	2,500	0.0	319	7M	19B
1403/10/08	2,550	2,495	2,550	2,500	0.04	330	9M	23B
1403/10/05	2,514	2,470	2,515	2,499	(0.2)	404	14M	35B
1403/10/04	2,530	2,460	2,550	2,504	(0.24)	489	14M	36B
1403/10/03	2,517	2,445	2,542	2,510	(0.36)	406	9M	22B
1403/10/02	2,552	2,475	2,580	2,519	(1.25)	407	11M	27B
1403/10/01	2,526	2,525	2,577	2,551	0.99	431	14M	35B
1403/09/28	2,525	2,480	2,576	2,526	0.04	517	10M	25B
1403/09/27	2,530	2,480	2,560	2,525	(0.12)	487	15M	39B
1403/09/26	2,525	2,475	2,588	2,528	0.36	712	23M	58B
1403/09/25	2,521	2,464	2,521	2,519	2.90	812	33M	84B
1403/09/24	2,440	2,391	2,450	2,448	2.90	1,027	59M	143B
1403/09/21	2,350	2,335	2,404	2,379	1.93	566	15M	35B
1403/09/20	2,369	2,360	2,380	2,334	0.34	261	3M	6B
1403/09/19	2,371	2,340	2,371	2,326	0.52	234	4M	10B
1403/09/18	2,313	2,311	2,350	2,314	0.04	216	2M	4B
1403/09/17	2,320	2,312	2,357	2,313	0.04	169	2M	5B
1403/09/14	2,320	2,320	2,365	2,312	0.35	318	3M	6B
1403/09/13	2,321	2,310	2,364	2,304	0.35	210	2M	5B
1403/09/12	2,331	2,285	2,350	2,296	0.48	273	4M	8B
1403/09/11	2,290	2,278	2,290	2,285	0.0	144	2M	5B
1403/09/10	2,340	2,284	2,344	2,285	0.04	149	1M	3B
1403/09/07	2,290	2,290	2,343	2,284	0.26	188	2M	4B
1403/09/06	2,290	2,268	2,335	2,278	0.44	235	5M	12B
1403/09/05	2,255	2,255	2,302	2,268	1.48	260	7M	16B
1403/09/04	2,240	2,240	2,286	2,235	0.59	285	4M	8B
1403/09/03	2,280	2,210	2,280	2,222	0.18	203	5M	10B
1403/08/30	2,240	2,230	2,269	2,218	0.14	149	1M	3B
1403/08/29	2,255	2,221	2,255	2,215	0.27	124	3M	6B
1403/08/28	2,220	2,220	2,254	2,209	0.14	125	1M	2B
1403/08/27	2,221	2,192	2,240	2,206	0.09	187	5M	12B
1403/08/26	2,220	2,220	2,255	2,204	0.64	172	4M	8B
1403/08/23	2,180	2,180	2,244	2,190	0.50	173	3M	6B
1403/08/22	2,175	2,174	2,235	2,179	0.23	147	2M	4B
1403/08/21	2,171	2,164	2,234	2,174	0.23	168	2M	5B
1403/08/20	2,181	2,169	2,226	2,169	0.09	113	1M	2B
1403/08/19	2,167	2,166	2,210	2,167	0.0	113	1M	2B
1403/08/16	2,167	2,154	2,223	2,167	0.0	130	1M	3B
1403/08/15	2,167	2,149	2,209	2,167	(0.05)	132	1M	3B
1403/08/14	2,167	2,152	2,180	2,168	0.0	96	461K	997M
1403/08/13	2,165	2,139	2,168	2,168	(0.14)	218	2M	4B
1403/08/12	2,172	2,163	2,172	2,171	0.0	112	950K	2B
1403/08/09	2,228	2,166	2,228	2,171	0.09	102	1M	3B
1403/08/08	2,169	2,156	2,230	2,169	0.05	121	1M	2B
1403/08/07	2,172	2,167	2,228	2,168	0.14	109	1M	3B
1403/08/06	2,222	2,166	2,222	2,165	0.32	154	2M	4B
1403/08/05	2,157	2,157	2,191	2,158	0.05	82	583K	1B
1403/08/02	2,157	2,142	2,179	2,157	0.0	89	1M	3B
1403/08/01	2,157	2,148	2,169	2,157	0.0	97	698K	2B
1403/07/30	2,159	2,111	2,168	2,157	(0.14)	135	2M	5B
1403/07/29	2,161	2,130	2,165	2,160	(0.05)	143	2M	3B
1403/07/28	2,162	2,127	2,169	2,161	(0.05)	127	2M	3B
1403/07/25	2,162	2,120	2,162	2,162	(0.09)	377	2M	4B
1403/07/24	2,159	2,120	2,169	2,164	(0.14)	142	3M	6B
1403/07/23	2,172	2,107	2,188	2,167	(0.23)	640	2M	5B
1403/07/22	2,192	2,156	2,192	2,172	0.0	268	1M	2B
1403/07/21	2,190	2,172	2,190	2,172	0.0	112	430K	935M
1403/07/18	2,190	2,182	2,190	2,172	0.05	292	830K	2B
1403/07/17	2,171	2,167	2,188	2,171	0.0	312	1M	3B
1403/07/16	2,172	2,151	2,188	2,171	(0.05)	963	2M	4B
1403/07/15	2,172	2,170	2,180	2,172	0.0	68	290K	630M
1403/07/14	2,173	2,160	2,187	2,172	(0.05)	88	1M	3B
1403/07/11	2,152	2,152	2,184	2,173	0.0	81	882K	2B
1403/07/10	2,183	2,173	2,187	2,173	0.05	104	1M	3B
1403/07/09	2,185	2,171	2,185	2,172	0.0	83	682K	1B
1403/07/08	2,186	2,176	2,190	2,172	0.0	102	677K	1B
1403/07/07	2,180	2,162	2,190	2,172	0.0	112	2M	4B
1403/07/04	2,210	2,190	2,227	2,172	0.09	96	887K	2B
1403/07/03	2,210	2,190	2,228	2,170	0.28	132	2M	3B
1403/07/02	2,210	2,205	2,220	2,164	0.05	94	419K	926M
1403/07/01	2,190	2,190	2,221	2,163	0.23	169	1M	3B
1403/06/28	2,171	2,163	2,196	2,158	0.05	78	430K	936M
1403/06/27	2,171	2,160	2,200	2,157	0.0	103	658K	1B
1403/06/26	2,171	2,157	2,188	2,157	0.05	90	413K	897M
1403/06/25	2,180	2,154	2,190	2,156	0.05	104	990K	2B
1403/06/24	2,180	2,167	2,199	2,155	0.05	98	720K	2B
1403/06/21	2,200	2,165	2,210	2,154	0.14	111	1M	3B
1403/06/20	2,160	2,160	2,180	2,151	0.09	104	909K	2B
1403/06/19	2,180	2,174	2,210	2,149	0.05	89	546K	1B
1403/06/18	2,150	2,143	2,182	2,148	0.09	346	2M	5B
1403/06/17	2,150	2,134	2,196	2,146	0.05	412	966K	2B
1403/06/13	2,179	2,150	2,184	2,145	0.14	108	1M	2B
1403/06/11	2,181	2,147	2,182	2,142	0.09	119	1M	3B
1403/06/10	2,171	2,139	2,177	2,140	0.19	136	2M	5B
1403/06/07	2,140	2,135	2,173	2,136	0.14	111	2M	4B
1403/06/06	2,140	2,135	2,168	2,133	0.05	80	758K	2B
1403/06/05	2,130	2,130	2,169	2,132	0.14	177	2M	4B
1403/06/03	2,150	2,140	2,169	2,129	0.05	82	777K	2B
1403/05/31	2,140	2,128	2,150	2,128	0.05	111	1M	3B
1403/05/30	2,165	2,128	2,165	2,127	0.19	113	2M	4B
1403/05/29	2,140	2,110	2,149	2,123	0.09	110	2M	5B
1403/05/28	2,160	2,120	2,161	2,121	0.09	109	817K	2B
1403/05/27	2,100	2,100	2,159	2,119	(1.07)	254	11M	22B
1403/05/24	2,133	2,133	2,175	2,142	(0.56)	154	9M	19B
1403/05/23	2,158	2,150	2,170	2,154	0.05	122	2M	4B
1403/05/22	2,158	2,154	2,170	2,153	0.05	179	2M	3B
1403/05/21	2,160	2,149	2,165	2,152	0.0	116	1M	3B
1403/05/20	2,160	2,150	2,170	2,152	0.05	91	1M	2B
1403/05/16	2,160	2,156	2,170	2,151	0.09	153	2M	5B
1403/05/15	2,147	2,147	2,166	2,149	0.14	159	2M	5B
1403/05/14	2,162	2,146	2,162	2,146	0.23	189	4M	8B
1403/05/13	2,200	2,129	2,200	2,141	0.0	282	4M	9B
1403/05/10	2,146	2,088	2,160	2,141	(0.23)	235	4M	8B
1403/05/09	2,180	2,162	2,183	2,146	0.23	163	2M	5B
1403/05/08	2,169	2,148	2,170	2,141	0.28	295	4M	8B
1403/05/06	2,160	2,124	2,220	2,135	0.14	276	3M	6B
1403/05/03	2,131	2,131	2,200	2,132	0.09	170	1M	3B
1403/05/02	2,131	2,088	2,163	2,130	(0.05)	116	2M	3B
1403/05/01	2,132	2,115	2,138	2,131	(0.05)	94	1M	2B
1403/04/31	2,138	2,080	2,138	2,132	(0.28)	118	3M	5B
1403/04/30	2,140	2,100	2,140	2,138	(0.05)	114	1M	3B
1403/04/27	2,142	2,107	2,152	2,139	(0.14)	127	2M	5B
1403/04/24	2,145	2,119	2,145	2,142	(0.14)	119	3M	6B
1403/04/23	2,147	2,116	2,161	2,145	(0.09)	100	1M	3B
1403/04/20	2,149	2,121	2,150	2,147	(0.09)	155	2M	4B
1403/04/19	2,157	2,114	2,157	2,149	(0.42)	155	5M	11B
1403/04/18	2,168	2,108	2,170	2,158	(0.46)	194	4M	8B
1403/04/17	2,178	2,120	2,187	2,168	(0.28)	185	3M	7B
1403/04/16	2,173	2,170	2,250	2,174	2.11	273	10M	22B
1403/04/13	2,140	2,129	2,140	2,129	0.0	81	894K	2B
1403/04/12	2,129	2,125	2,149	2,129	0.0	106	1M	2B
1403/04/11	2,129	2,124	2,139	2,129	0.0	115	806K	2B
1403/04/10	2,130	2,089	2,130	2,129	(0.05)	107	2M	4B
1403/04/09	2,130	2,127	2,150	2,130	0.0	129	1M	2B
1403/04/06	2,130	2,126	2,153	2,130	0.0	115	881K	2B
1403/04/04	2,131	2,120	2,132	2,130	(0.05)	156	2M	3B
1403/04/03	2,131	2,126	2,131	2,131	0.0	105	601K	1B
1403/04/02	2,131	2,122	2,131	2,131	0.0	157	2M	3B
1403/03/30	2,131	2,125	2,132	2,131	0.0	88	1M	2B
1403/03/26	2,132	2,102	2,139	2,131	(0.05)	116	1M	3B
1403/03/23	2,132	2,126	2,132	2,132	0.0	98	756K	2B
1403/03/22	2,131	2,126	2,151	2,132	0.09	264	3M	7B
1403/03/21	2,130	2,129	2,150	2,130	0.0	122	640K	1B
1403/03/20	2,134	2,095	2,134	2,130	(0.19)	141	3M	6B
1403/03/19	2,140	2,100	2,143	2,134	(0.28)	216	6M	12B
1403/03/16	2,141	2,117	2,141	2,140	(0.05)	149	2M	5B
1403/03/13	2,143	2,134	2,143	2,141	(0.05)	118	3M	6B
1403/03/12	2,143	2,134	2,150	2,142	0.0	143	1M	3B
1403/03/09	2,142	2,141	2,161	2,142	0.0	87	714K	2B
1403/03/08	2,119	2,119	2,160	2,142	0.05	139	899K	2B
1403/03/07	2,106	2,106	2,138	2,141	(0.33)	226	3M	6B
1403/03/06	2,154	2,111	2,154	2,148	(0.28)	85	2M	5B
1403/03/05	2,157	2,115	2,157	2,154	(0.14)	201	2M	5B
1403/03/01	2,156	2,130	2,190	2,157	0.0	138	2M	5B
1403/02/30	2,168	2,070	2,170	2,157	(0.51)	184	5M	10B
1403/02/29	2,166	2,165	2,200	2,168	0.09	186	1M	3B
1403/02/26	2,165	2,140	2,187	2,166	0.05	178	2M	4B
1403/02/25	2,165	2,140	2,214	2,165	0.0	142	1M	3B
1403/02/24	2,168	2,120	2,170	2,165	(0.14)	176	2M	5B
1403/02/23	2,175	2,106	2,200	2,168	(0.32)	209	3M	7B
1403/02/22	2,176	2,140	2,176	2,175	(0.05)	134	1M	2B
1403/02/19	2,178	2,150	2,178	2,176	(0.09)	158	2M	4B
1403/02/18	2,178	2,158	2,184	2,178	(0.05)	177	2M	4B
1403/02/17	2,192	2,156	2,192	2,179	(0.05)	154	1M	3B
1403/02/16	2,182	2,155	2,194	2,180	(0.09)	228	3M	6B
1403/02/12	2,183	2,150	2,183	2,182	(0.05)	121	859K	2B
1403/02/11	2,194	2,100	2,195	2,183	(0.55)	218	4M	8B
1403/02/10	2,207	2,152	2,209	2,195	(0.54)	381	4M	9B
1403/02/09	2,215	2,165	2,215	2,207	(0.45)	270	7M	16B
1403/02/08	2,228	2,184	2,230	2,217	(0.49)	277	5M	12B
1403/02/05	2,225	2,214	2,230	2,228	(0.09)	230	3M	6B
1403/02/04	2,230	2,216	2,268	2,230	(0.04)	246	4M	8B
1403/02/03	2,231	2,228	2,235	2,231	0.0	276	5M	10B
1403/02/02	2,235	2,225	2,254	2,231	0.0	325	3M	7B
1403/02/01	2,227	2,227	2,299	2,231	0.18	262	2M	5B
1403/01/29	2,227	2,205	2,248	2,227	0.0	179	2M	4B
1403/01/28	2,241	2,208	2,242	2,227	0.0	204	3M	7B
1403/01/27	2,211	2,211	2,253	2,227	(0.27)	328	6M	13B
1403/01/26	2,220	2,220	2,223	2,233	(0.4)	141	5M	12B
1403/01/25	2,256	2,199	2,256	2,242	(0.62)	400	9M	20B
1403/01/21	2,256	2,253	2,278	2,256	0.0	180	1M	3B
1403/01/20	2,258	2,221	2,269	2,256	(0.09)	304	4M	9B
1403/01/19	2,259	2,247	2,260	2,258	(0.04)	365	3M	6B
1403/01/18	2,265	2,220	2,280	2,259	(0.26)	346	8M	18B
1403/01/15	2,266	2,252	2,284	2,265	(0.04)	271	3M	8B
1403/01/14	2,280	2,259	2,280	2,266	0.0	257	3M	7B
1403/01/11	2,266	2,262	2,270	2,266	0.0	222	2M	5B
1403/01/08	2,299	2,249	2,299	2,266	(0.09)	288	5M	11B
1403/01/07	2,269	2,262	2,278	2,268	(0.04)	168	3M	7B
1403/01/06	2,270	2,260	2,299	2,269	0.0	293	6M	13B
1403/01/05	2,265	2,261	2,300	2,269	0.04	239	3M	6B
1402/12/28	2,267	2,265	2,299	2,268	0.04	186	2M	4B
1402/12/27	2,268	2,264	2,298	2,267	0.0	220	2M	4B
1402/12/26	2,300	2,248	2,300	2,267	(0.18)	373	10M	23B
1402/12/23	2,272	2,259	2,287	2,271	(0.04)	348	5M	11B
1402/12/22	2,313	2,264	2,313	2,272	(0.04)	235	3M	7B
1402/12/21	2,277	2,261	2,280	2,273	(0.13)	269	6M	15B
1402/12/20	2,276	2,270	2,280	2,276	0.0	218	5M	10B
1402/12/19	2,276	2,271	2,319	2,276	0.0	203	1M	3B
1402/12/16	2,280	2,272	2,280	2,276	0.0	215	2M	5B
1402/12/15	2,276	2,265	2,342	2,276	0.0	231	3M	6B
1402/12/14	2,278	2,265	2,280	2,276	(0.09)	221	4M	8B
1402/12/13	2,350	2,270	2,382	2,278	0.18	333	3M	7B
1402/12/12	2,276	2,255	2,281	2,274	(0.09)	305	5M	12B
1402/12/09	2,277	2,259	2,348	2,276	(0.04)	276	4M	9B
1402/12/08	2,330	2,269	2,330	2,277	(0.04)	219	3M	7B
1402/12/07	2,281	2,266	2,282	2,278	(0.13)	343	6M	14B
1402/12/05	2,292	2,260	2,292	2,281	(0.04)	310	5M	11B
1402/11/24	2,995	2,991	3,024	3,000	0.50	419	14M	43B
1402/11/23	2,980	2,980	3,035	2,985	0.10	246	5M	16B
1402/11/21	2,981	2,977	2,995	2,982	0.03	297	4M	13B
1402/11/18	2,981	2,978	2,987	2,981	0.0	301	5M	14B
1402/11/17	2,981	2,973	2,990	2,981	0.0	335	5M	15B
1402/11/16	3,000	2,959	3,000	2,981	0.0	301	5M	16B
1402/11/15	2,990	2,960	2,995	2,981	(0.03)	316	3M	10B
1402/11/14	3,000	2,970	3,000	2,982	(0.03)	243	3M	8B
1402/11/11	2,984	2,970	2,999	2,983	(0.03)	201	2M	6B
1402/11/10	2,985	2,978	3,030	2,984	0.07	374	5M	14B
1402/11/09	3,000	2,963	3,049	2,982	0.03	322	4M	12B
1402/11/08	3,000	2,975	3,004	2,981	0.03	199	2M	6B
1402/11/07	3,000	2,955	3,000	2,980	(0.03)	278	2M	7B
1402/11/04	3,037	2,968	3,037	2,981	0.03	254	3M	9B
1402/11/03	3,013	2,920	3,013	2,980	(0.43)	250	3M	9B
1402/11/02	3,003	2,930	3,050	2,993	(0.27)	346	4M	12B
1402/11/01	3,050	2,960	3,050	3,001	(0.17)	410	7M	20B
1402/10/30	2,985	2,980	3,072	3,006	2.24	571	7M	22B
1402/10/27	3,000	2,951	3,028	2,940	1.73	508	5M	15B
1402/10/26	2,900	2,860	3,020	2,890	2.08	589	5M	16B
1402/10/25	2,840	2,815	2,909	2,831	0.71	449	5M	13B
1402/10/24	2,850	2,806	2,869	2,811	0.25	282	2M	6B
1402/10/23	2,805	2,802	2,815	2,804	0.04	339	3M	8B
1402/10/20	2,805	2,786	2,825	2,803	(0.04)	306	8M	23B
1402/10/19	2,806	2,799	2,810	2,804	(0.04)	243	4M	11B
1402/10/18	2,806	2,800	2,827	2,805	0.0	350	5M	14B
1402/10/17	2,849	2,797	2,849	2,805	(0.07)	285	6M	18B
1402/10/16	2,830	2,798	2,830	2,807	(0.04)	295	4M	12B
1402/10/13	2,810	2,796	2,840	2,808	0.0	180	3M	8B
1402/10/12	2,810	2,802	2,834	2,808	0.0	222	2M	7B
1402/10/11	2,811	2,800	2,850	2,808	0.0	238	2M	6B
1402/10/10	2,810	2,799	2,819	2,808	(0.04)	259	3M	9B
1402/10/09	2,830	2,807	2,850	2,809	0.04	270	3M	10B
1402/10/06	2,799	2,799	2,850	2,808	0.32	340	3M	9B
1402/10/05	2,790	2,790	2,824	2,799	0.14	245	3M	10B
1402/10/04	2,800	2,794	2,820	2,795	0.07	250	2M	7B
1402/10/03	2,790	2,789	2,833	2,793	0.11	257	4M	13B
1402/10/02	2,789	2,787	2,820	2,790	0.04	220	2M	6B
1402/09/29	2,752	2,752	2,808	2,789	0.07	223	4M	12B
1402/09/28	2,782	2,774	2,810	2,787	0.0	238	3M	9B
1402/09/27	2,791	2,775	2,812	2,787	0.25	298	5M	14B
1402/09/25	2,780	2,766	2,836	2,780	0.04	284	5M	13B
1402/09/22	2,777	2,777	2,830	2,779	0.07	180	1M	4B
1402/09/21	2,776	2,770	2,800	2,777	0.04	271	2M	7B
1402/09/20	2,771	2,770	2,785	2,776	0.04	220	3M	9B
1402/09/19	2,780	2,771	2,795	2,775	0.0	226	4M	10B
1402/09/18	2,778	2,765	2,799	2,775	0.11	310	8M	23B
1402/09/15	2,780	2,773	2,800	2,772	0.25	262	3M	9B
1402/09/14	2,775	2,770	2,800	2,765	0.11	271	2M	6B
1402/09/13	2,772	2,760	2,795	2,762	0.29	307	5M	14B
1402/09/12	2,760	2,752	2,790	2,754	0.25	288	4M	11B
1402/09/11	2,740	2,732	2,775	2,747	0.51	403	12M	33B
1402/09/08	2,789	2,723	2,789	2,733	0.26	345	7M	18B
1402/09/07	2,724	2,710	2,757	2,726	0.07	327	10M	26B
1402/09/06	2,760	2,708	2,760	2,724	0.37	259	4M	10B
1402/09/05	2,710	2,697	2,747	2,714	0.0	133	1M	4B
1402/09/04	2,772	2,700	2,772	2,714	0.22	205	4M	11B
1402/09/01	2,708	2,681	2,725	2,708	0.0	210	3M	9B
1402/08/30	2,710	2,705	2,720	2,708	0.04	204	2M	7B
1402/08/29	2,760	2,687	2,770	2,707	(0.04)	227	5M	14B
1402/08/28	2,711	2,697	2,740	2,708	0.0	262	7M	19B
1402/08/27	2,710	2,695	2,749	2,708	(0.04)	207	3M	7B
1402/08/24	2,710	2,709	2,739	2,709	0.04	183	2M	4B
1402/08/23	2,706	2,700	2,745	2,708	0.0	235	4M	11B
1402/08/22	2,705	2,702	2,730	2,708	0.04	224	2M	6B
1402/08/21	2,706	2,701	2,729	2,707	0.04	184	3M	7B
1402/08/20	2,707	2,689	2,749	2,706	(0.04)	243	3M	9B
1402/08/17	2,709	2,705	2,769	2,707	0.07	208	4M	10B
1402/08/16	2,702	2,690	2,774	2,705	0.11	298	4M	11B
1402/08/15	2,702	2,695	2,739	2,702	0.11	196	3M	7B
1402/08/14	2,695	2,690	2,745	2,699	0.07	243	2M	6B
1402/08/13	2,690	2,685	2,748	2,697	0.30	280	3M	9B
1402/08/10	2,687	2,660	2,710	2,689	0.07	286	6M	15B
1402/08/09	2,686	2,683	2,710	2,687	0.04	180	1M	4B
1402/08/08	2,700	2,680	2,717	2,686	0.11	245	3M	8B
1402/08/07	2,680	2,665	2,707	2,683	0.11	277	8M	20B
1402/08/06	2,680	2,640	2,700	2,680	0.0	415	10M	27B
1402/08/03	2,680	2,668	2,710	2,680	0.04	144	1M	4B
1402/08/02	2,671	2,668	2,709	2,679	0.30	249	5M	12B
1402/08/01	2,665	2,665	2,704	2,671	0.11	222	3M	9B
1402/07/30	2,650	2,650	2,715	2,668	0.30	207	3M	9B
1402/07/29	2,645	2,645	2,709	2,660	0.57	274	3M	9B
1402/07/26	2,640	2,620	2,667	2,645	0.04	239	4M	10B
1402/07/25	2,640	2,634	2,720	2,644	0.30	233	3M	8B
1402/07/24	2,685	2,632	2,685	2,636	0.08	177	3M	7B
1402/07/23	2,677	2,620	2,677	2,634	(0.08)	200	6M	15B
1402/07/22	2,641	2,610	2,660	2,636	(0.19)	315	11M	29B
1402/07/19	2,640	2,635	2,666	2,641	0.04	202	3M	8B
1402/07/18	2,640	2,620	2,685	2,640	0.0	210	4M	11B
1402/07/17	2,639	2,625	2,680	2,640	0.04	320	6M	17B
1402/07/16	2,675	2,589	2,676	2,639	(1.31)	463	15M	39B
1402/07/15	2,677	2,666	2,698	2,674	(0.04)	203	3M	8B
1402/07/12	2,670	2,658	2,737	2,675	0.19	328	4M	11B
1402/07/10	2,668	2,665	2,700	2,670	0.07	224	3M	8B
1402/07/09	2,667	2,663	2,699	2,668	0.04	263	4M	10B
1402/07/08	2,668	2,658	2,679	2,667	(0.04)	375	7M	19B
1402/07/05	2,666	2,656	2,689	2,668	0.0	220	2M	6B
1402/07/04	2,668	2,661	2,687	2,668	0.0	192	1M	3B
1402/07/03	2,667	2,662	2,700	2,668	0.08	308	4M	10B
1402/07/01	2,700	2,663	2,700	2,666	0.08	218	3M	8B
1402/06/29	2,662	2,590	2,700	2,664	0.08	179	3M	8B
1402/06/28	2,665	2,658	2,690	2,662	0.04	281	6M	15B
1402/06/27	2,660	2,655	2,694	2,661	0.08	301	7M	19B
1402/06/26	2,655	2,655	2,680	2,659	0.15	289	3M	9B
1402/06/22	2,650	2,625	2,700	2,655	0.11	262	3M	7B
1402/06/21	2,720	2,611	2,720	2,652	0.11	372	5M	12B
1402/06/20	2,650	2,610	2,680	2,649	0.0	315	5M	14B
1402/06/19	2,585	2,585	2,720	2,649	(0.41)	376	10M	26B
1402/06/18	2,650	2,600	2,698	2,660	0.0	419	5M	14B
1402/06/14	2,661	2,649	2,709	2,660	0.0	410	5M	14B
1402/06/13	2,654	2,650	2,710	2,660	0.23	365	5M	14B
1402/06/12	2,652	2,650	2,677	2,654	0.08	343	6M	16B
1402/06/11	2,650	2,647	2,717	2,652	0.19	304	3M	8B
1402/06/08	2,640	2,553	2,700	2,647	(0.08)	748	9M	24B
1402/06/07	2,640	2,640	2,728	2,649	0.08	355	3M	7B
1402/06/06	2,641	2,635	2,763	2,647	0.23	383	3M	8B
1402/06/05	2,774	2,626	2,774	2,641	0.69	339	4M	10B
1402/06/04	2,606	2,603	2,698	2,623	0.69	406	5M	14B
1402/06/01	2,600	2,598	2,647	2,605	0.23	289	6M	15B
1402/05/31	2,596	2,585	2,630	2,599	0.12	393	5M	12B
1402/05/30	2,592	2,591	2,627	2,596	0.15	227	3M	8B
1402/05/29	2,592	2,588	2,639	2,592	0.0	248	4M	9B
1402/05/28	2,591	2,585	2,622	2,592	0.04	375	7M	18B
1402/05/25	2,590	2,590	2,649	2,591	0.04	319	2M	5B
1402/05/24	2,537	2,420	2,610	2,590	(0.15)	334	6M	16B
1402/05/23	2,745	2,591	2,745	2,594	0.27	188	2M	5B
1402/05/22	2,589	2,576	2,629	2,587	(0.08)	342	11M	28B
1402/05/21	2,591	2,579	2,604	2,589	(0.12)	353	10M	26B
1402/05/18	2,590	2,590	2,625	2,592	0.08	214	4M	11B
1402/05/17	2,591	2,588	2,618	2,590	0.0	258	4M	11B
1402/05/16	2,588	2,584	2,601	2,590	0.15	400	6M	16B
1402/05/15	2,600	2,580	2,627	2,586	0.04	328	12M	31B
1402/05/14	2,634	2,575	2,634	2,585	0.47	346	6M	17B
1402/05/10	2,634	2,562	2,634	2,573	0.16	246	4M	11B
1402/05/09	2,575	2,563	2,650	2,569	0.16	270	4M	11B
1402/05/08	2,580	2,558	2,600	2,565	0.08	345	9M	24B
1402/05/07	2,551	2,551	2,660	2,563	0.47	293	4M	9B
1402/05/04	2,565	2,550	2,598	2,551	0.24	215	4M	10B
1402/05/03	2,560	2,526	2,598	2,545	0.63	286	8M	20B
1402/05/02	2,525	2,505	2,615	2,529	0.40	406	8M	19B
1402/05/01	2,522	2,500	2,550	2,519	(0.08)	330	5M	12B
1402/04/31	2,567	2,500	2,570	2,521	(1.79)	475	12M	30B
1402/04/28	2,650	2,532	2,699	2,567	0.16	452	3M	8B
1402/04/27	2,570	2,570	2,650	2,563	1.18	346	5M	13B
1402/04/26	2,600	2,451	2,600	2,533	(2.46)	627	17M	43B
1402/04/25	2,650	2,560	2,650	2,597	(2.0)	468	11M	29B
1402/04/24	2,653	2,623	2,710	2,650	(0.08)	508	7M	19B
1402/04/21	2,730	2,599	2,740	2,652	(2.86)	538	11M	30B
1402/04/20	2,770	2,696	2,794	2,730	(1.12)	683	18M	49B
1402/04/19	2,782	2,723	2,805	2,761	(1.18)	557	11M	30B
1402/04/18	2,811	2,772	2,811	2,794	(0.6)	504	9M	25B
1402/04/17	2,871	2,796	2,871	2,811	(0.35)	533	7M	20B
1402/04/14	2,846	2,798	2,860	2,821	(0.35)	738	31M	88B
1402/04/13	2,820	2,803	2,868	2,831	0.86	637	8M	22B
1402/04/12	2,803	2,798	2,830	2,807	0.32	572	7M	19B
1402/04/11	2,800	2,770	2,831	2,798	(0.11)	622	15M	41B
1402/04/10	2,781	2,781	2,835	2,801	0.90	582	8M	22B
1402/04/07	2,776	2,760	2,810	2,776	0.0	573	21M	59B
1402/04/06	2,782	2,770	2,791	2,776	(0.04)	705	19M	52B
1402/04/05	2,780	2,760	2,820	2,777	0.43	677	9M	25B
1402/04/04	2,780	2,750	2,798	2,765	0.22	678	10M	28B
1402/04/03	2,760	2,750	2,785	2,759	0.07	546	7M	20B
1402/03/31	2,735	2,733	2,811	2,757	0.88	631	6M	18B
1402/03/30	2,778	2,723	2,778	2,733	0.37	525	4M	12B
1402/03/29	2,770	2,672	2,798	2,723	(1.13)	938	19M	53B
1402/03/28	2,776	2,731	2,798	2,754	(0.79)	645	14M	39B
1402/03/27	2,829	2,750	2,829	2,776	(0.68)	781	15M	42B
1402/03/24	2,775	2,762	2,845	2,795	0.36	760	10M	29B
1402/03/23	2,800	2,754	2,830	2,785	0.14	727	10M	28B
1402/03/22	2,796	2,700	2,949	2,781	(0.18)	1,175	32M	89B
1402/03/21	2,801	2,762	2,877	2,786	0.0	1,306	13M	35B
1402/03/20	2,851	2,750	2,910	2,786	(4.16)	1,053	20M	57B
1402/03/17	2,864	2,850	2,963	2,907	0.55	1,181	14M	40B
1402/03/16	2,890	2,825	2,980	2,891	0.07	801	8M	23B
1402/03/13	2,867	2,857	2,929	2,889	1.16	769	8M	24B
1402/03/10	2,970	2,833	2,970	2,856	(1.45)	1,044	33M	94B
1402/03/09	2,950	2,865	2,950	2,898	(0.21)	1,495	38M	109B
1402/03/08	2,929	2,870	2,980	2,904	0.55	1,356	26M	75B
1402/03/07	2,920	2,874	3,038	2,888	(6.54)	1,786	53M	154B
1402/03/06	3,134	2,995	3,190	3,090	(1.37)	3,399	120M	372B
1402/03/03	2,944	2,943	3,145	3,133	6.56	2,200	124M	389B
1402/03/02	2,930	2,901	2,990	2,940	(0.1)	1,673	29M	85B
1402/03/01	2,950	2,912	3,030	2,943	(0.27)	1,561	24M	70B
1402/02/31	2,900	2,860	3,020	2,951	0.55	1,129	14M	41B
1402/02/30	2,985	2,855	3,040	2,935	(1.01)	1,926	23M	68B
1402/02/27	2,840	2,837	3,030	2,965	2.00	1,372	17M	50B
1402/02/25	2,897	2,830	3,000	2,907	1.18	2,097	33M	96B
1402/02/24	2,780	2,780	2,903	2,873	5.86	1,148	19M	55B
1402/02/23	2,760	2,707	2,899	2,714	(6.74)	1,740	52M	141B
1402/02/20	3,100	2,818	3,170	2,910	(3.96)	2,305	46M	134B
1402/02/19	2,887	2,887	3,199	3,030	(2.35)	2,596	47M	142B
1402/02/18	3,102	3,102	3,199	3,103	(6.96)	1,388	61M	188B
1402/02/17	3,580	3,266	3,580	3,335	(5.01)	1,435	29M	97B
1402/02/16	3,430	3,385	3,590	3,511	4.09	4,424	110M	387B
1402/02/13	3,459	3,301	3,459	3,373	(1.43)	2,911	45M	153B
1402/02/12	3,302	3,302	3,468	3,422	2.27	3,031	75M	255B
1402/02/11	3,449	3,280	3,450	3,346	(1.93)	2,961	59M	196B
1402/02/10	3,360	3,322	3,490	3,412	0.44	3,649	92M	314B
1402/02/09	3,450	3,300	3,469	3,397	(0.18)	4,695	152M	516B
1402/02/06	3,200	3,135	3,412	3,403	6.71	4,780	407M	1T
1402/02/05	3,200	3,145	3,248	3,189	1.50	1,770	27M	87B
1402/02/04	3,270	3,101	3,270	3,142	(1.81)	1,544	18M	55B
1402/01/30	3,300	3,150	3,317	3,200	(2.26)	2,133	25M	79B
1402/01/29	3,242	3,192	3,358	3,274	0.65	2,811	47M	153B
1402/01/28	3,250	3,133	3,350	3,253	(0.46)	2,703	35M	114B
1402/01/27	3,302	3,200	3,302	3,268	5.90	4,316	128M	417B
1402/01/26	3,086	3,086	3,086	3,086	6.97	704	31M	97B
1402/01/22	2,885	2,885	2,885	2,885	6.97	471	26M	76B
1402/01/07	3,200	3,200	3,500	3,404	2.59	2,080	24M	80B
1402/01/06	3,370	3,200	3,405	3,318	1.07	1,516	17M	55B
1402/01/05	3,138	3,090	3,318	3,283	5.87	1,554	42M	137B
1401/12/28	3,177	3,003	3,177	3,101	1.41	910	17M	54B
1401/12/27	3,085	3,048	3,099	3,058	4.08	733	8M	24B
1401/12/24	2,940	2,932	3,050	2,938	1.31	680	5M	14B
1401/12/23	2,902	2,896	2,908	2,900	(0.31)	1,404	9M	27B
1401/12/22	2,912	2,870	2,944	2,909	(0.21)	954	5M	13B
1401/12/21	2,980	2,880	2,980	2,915	(1.72)	1,041	9M	26B
1401/12/20	2,945	2,921	3,030	2,966	1.96	910	12M	35B
1401/12/16	2,869	2,869	2,948	2,909	(0.34)	795	9M	26B
1401/12/15	2,893	2,861	2,968	2,919	(0.41)	643	4M	12B
1401/12/14	2,895	2,895	2,980	2,931	0.07	523	3M	8B
1401/12/13	2,950	2,902	2,988	2,929	(0.98)	993	18M	53B
1401/12/10	2,972	2,940	2,999	2,958	0.27	711	10M	29B
1401/12/09	3,045	2,896	3,045	2,950	(2.67)	1,320	23M	69B
1401/12/08	3,020	2,989	3,078	3,031	(2.26)	1,206	7M	22B
1401/12/07	3,144	3,020	3,222	3,101	1.94	1,098	11M	34B
1401/12/06	2,909	2,908	3,112	3,042	4.57	1,201	14M	41B
1401/12/03	2,971	2,848	2,971	2,909	(1.46)	517	4M	13B
1401/12/02	3,000	2,902	3,040	2,952	0.44	825	11M	33B
1401/12/01	2,847	2,847	3,005	2,939	2.62	794	13M	39B
1401/11/30	2,866	2,850	2,890	2,864	(0.03)	548	5M	15B
1401/11/26	2,850	2,849	2,934	2,865	0.60	549	9M	26B
1401/11/25	2,869	2,839	2,893	2,848	(0.04)	433	6M	16B
1401/11/24	2,850	2,842	2,900	2,849	0.0	414	4M	10B
1401/11/23	2,864	2,808	2,864	2,849	(0.52)	631	4M	12B
1401/11/19	2,843	2,838	2,899	2,864	(0.03)	392	3M	8B
1401/11/18	2,804	2,804	2,987	2,865	0.99	429	4M	11B
1401/11/17	2,887	2,800	2,900	2,837	(1.7)	687	12M	33B
1401/11/16	2,910	2,828	2,963	2,886	(0.52)	515	4M	11B
1401/11/12	2,970	2,885	2,970	2,901	0.42	405	5M	14B
1401/11/11	2,820	2,820	2,965	2,889	2.92	547	7M	20B
1401/11/10	2,800	2,791	2,885	2,807	0.39	727	13M	35B
1401/11/09	2,963	2,757	2,963	2,796	(5.67)	936	19M	53B
1401/11/08	3,044	2,896	3,074	2,964	(2.44)	1,077	12M	36B
1401/11/05	3,160	2,962	3,160	3,038	(3.83)	1,601	13M	38B
1401/11/04	3,193	3,120	3,259	3,159	(0.97)	1,060	9M	28B
1401/11/03	3,190	3,131	3,320	3,190	(0.25)	1,570	14M	45B
1401/11/02	3,240	3,123	3,296	3,198	(2.26)	1,026	11M	34B
1401/11/01	3,305	3,192	3,409	3,272	(0.82)	881	13M	41B
1401/10/28	3,330	3,182	3,363	3,299	(1.2)	1,916	26M	86B
1401/10/27	3,465	3,255	3,489	3,339	(0.54)	1,686	25M	83B
1401/10/26	3,344	3,303	3,470	3,357	0.39	2,199	35M	118B
1401/10/24	3,305	3,151	3,451	3,344	(0.59)	1,656	24M	80B
1401/10/21	3,364	3,253	3,364	3,364	7.00	2,303	113M	379B
1401/10/20	2,983	2,983	3,189	3,144	5.47	1,732	34M	106B
1401/10/19	2,998	2,954	3,020	2,981	(0.73)	838	12M	35B
1401/10/18	2,972	2,972	3,059	3,003	1.04	843	8M	24B
1401/10/17	2,958	2,950	3,050	2,972	0.51	673	7M	20B
1401/10/14	2,961	2,917	2,990	2,957	(0.14)	468	3M	9B
1401/10/13	2,968	2,936	2,980	2,961	(0.03)	674	5M	13B
1401/10/12	2,955	2,950	2,999	2,962	0.24	578	6M	17B
1401/10/11	3,000	2,864	3,000	2,955	(2.41)	809	6M	17B
1401/10/10	3,075	2,919	3,075	3,028	(1.66)	625	4M	13B
1401/10/07	3,114	2,996	3,200	3,079	2.33	801	10M	30B
1401/10/05	3,050	2,940	3,058	3,009	(0.3)	679	7M	22B
1401/10/04	3,050	2,957	3,090	3,018	1.75	827	12M	36B
1401/10/03	2,957	2,931	3,000	2,966	0.20	579	5M	15B
1401/09/30	2,964	2,894	2,979	2,960	(0.37)	779	26M	77B
1401/09/29	2,952	2,900	2,990	2,971	0.07	346	28M	84B
1401/09/26	2,975	2,895	2,988	2,969	(0.2)	724	36M	106B
1401/09/23	2,931	2,901	3,028	2,975	0.88	682	37M	110B
1401/09/22	2,920	2,896	3,060	2,949	0.92	828	56M	166B
1401/09/21	2,900	2,878	2,929	2,922	0.38	544	34M	99B
1401/09/20	2,889	2,819	2,919	2,911	0.41	595	24M	71B
1401/09/19	2,908	2,739	2,921	2,899	(0.31)	441	3M	8B
1401/09/16	2,910	2,893	2,937	2,908	0.0	496	10M	31B
1401/09/15	2,907	2,891	2,912	2,908	0.07	461	7M	20B
1401/09/14	2,907	2,893	2,911	2,906	0.03	425	4M	12B
1401/09/13	2,930	2,705	2,930	2,905	(0.07)	518	5M	14B
1401/09/12	2,907	2,886	2,920	2,907	0.0	540	8M	24B
1401/09/09	2,939	2,900	2,939	2,907	0.0	272	1M	4B
1401/09/08	2,906	2,900	2,920	2,907	0.07	453	4M	13B
1401/09/07	2,901	2,890	2,910	2,905	0.17	733	8M	22B
1401/09/06	2,900	2,885	2,915	2,900	0.0	619	9M	26B
1401/09/05	2,900	2,860	2,910	2,900	0.03	328	4M	12B
1401/09/02	2,910	2,861	2,910	2,899	(0.07)	273	2M	5B
1401/09/01	2,903	2,841	2,928	2,901	0.0	346	5M	14B
1401/08/30	2,898	2,894	2,921	2,901	0.14	509	4M	11B
1401/08/29	2,895	2,873	2,920	2,897	0.10	398	3M	9B
1401/08/28	2,899	2,843	2,900	2,894	(0.17)	428	2M	5B
1401/08/25	2,910	2,883	2,917	2,899	0.14	574	6M	18B
1401/08/24	2,890	2,883	2,916	2,895	0.17	659	7M	22B
1401/08/23	2,898	2,865	2,920	2,890	0.24	514	6M	18B
1401/08/22	2,886	2,836	2,900	2,883	(0.1)	479	4M	10B
1401/08/21	2,878	2,870	2,925	2,886	0.31	420	4M	11B
1401/08/18	2,920	2,821	2,929	2,877	0.0	465	3M	8B
1401/08/17	2,949	2,830	2,949	2,877	0.70	578	7M	20B
1401/08/16	2,794	2,790	2,945	2,857	2.25	599	6M	18B
1401/08/15	2,840	2,750	2,860	2,794	(0.18)	707	6M	17B
1401/08/14	2,765	2,765	2,949	2,799	1.27	530	5M	13B
1401/08/11	2,772	2,690	2,800	2,764	(0.29)	567	9M	26B
1401/08/10	2,771	2,758	2,800	2,772	0.07	608	8M	23B
1401/08/09	2,767	2,764	2,800	2,770	0.11	545	4M	12B
1401/08/08	2,760	2,747	2,798	2,767	0.25	418	4M	12B
1401/08/07	2,760	2,718	2,780	2,760	0.0	783	9M	25B
1401/08/04	2,760	2,689	2,782	2,760	(0.79)	564	5M	13B
1401/08/03	2,802	2,665	2,809	2,782	(0.96)	695	4M	10B
1401/08/02	2,814	2,763	2,820	2,809	(0.18)	448	3M	10B
1401/08/01	2,815	2,768	2,858	2,814	0.11	653	11M	32B
1401/07/30	2,810	2,798	2,840	2,811	0.04	401	3M	8B
1401/07/27	2,810	2,799	2,829	2,810	0.04	400	3M	8B
1401/07/26	2,810	2,795	2,840	2,809	0.07	374	3M	7B
1401/07/25	2,805	2,793	2,830	2,807	0.0	384	4M	10B
1401/07/24	2,810	2,796	2,839	2,807	0.04	375	2M	6B
1401/07/23	2,793	2,793	2,869	2,806	0.61	468	4M	11B
1401/07/20	2,859	2,780	2,859	2,789	0.83	582	4M	11B
1401/07/19	2,755	2,737	2,814	2,766	0.44	401	3M	8B
1401/07/18	2,755	2,738	2,770	2,754	0.04	423	4M	10B
1401/07/17	2,758	2,729	2,775	2,753	(0.11)	436	4M	12B
1401/07/16	2,758	2,742	2,780	2,756	0.0	398	5M	13B
1401/07/12	2,790	2,680	2,820	2,756	(1.18)	441	10M	27B
1401/07/11	2,770	2,760	2,801	2,789	(0.04)	671	12M	33B
1401/07/10	2,800	2,605	2,810	2,790	(0.32)	630	6M	18B
1401/07/09	2,808	2,745	2,840	2,799	(0.29)	537	7M	19B
1401/07/06	2,786	2,780	2,868	2,807	0.75	498	11M	31B
1401/07/04	2,712	2,705	2,850	2,786	(0.07)	576	7M	20B
1401/07/02	2,807	2,711	2,807	2,788	(0.68)	489	5M	14B
1401/06/30	2,813	2,650	2,825	2,807	(0.11)	545	5M	15B
1401/06/29	2,805	2,780	2,880	2,810	(0.04)	505	5M	15B
1401/06/28	2,870	2,786	2,870	2,811	(3.77)	859	10M	28B
1401/06/27	3,033	2,850	3,033	2,921	(3.72)	636	9M	25B
1401/06/23	2,982	2,922	3,070	3,034	(1.14)	1,980	53M	162B
1401/06/22	2,893	2,893	3,170	3,069	3.26	1,163	30M	91B
1401/06/21	2,950	2,880	3,020	2,972	0.99	826	13M	39B
1401/06/20	2,830	2,782	3,012	2,943	4.51	1,786	36M	106B
1401/06/19	2,807	2,722	2,848	2,816	0.32	1,042	15M	42B
1401/06/16	2,793	2,727	2,839	2,807	3.01	1,183	16M	46B
1401/06/15	2,611	2,611	2,791	2,725	4.41	1,270	25M	67B
1401/06/14	2,590	2,545	2,660	2,610	0.42	604	14M	36B
1401/06/13	2,600	2,582	2,653	2,599	0.19	449	3M	7B
1401/06/12	2,540	2,540	2,632	2,594	(2.41)	843	9M	24B
1401/06/09	2,726	2,600	2,726	2,658	(1.48)	574	6M	16B
1401/06/08	2,600	2,600	2,720	2,698	5.89	831	16M	43B
1401/06/07	2,560	2,521	2,616	2,548	1.51	441	5M	14B
1401/06/06	2,480	2,480	2,594	2,510	1.41	430	5M	14B
1401/06/05	2,422	2,422	2,520	2,475	2.36	558	6M	16B
1401/06/02	2,396	2,396	2,497	2,418	1.00	394	4M	9B
1401/06/01	2,391	2,385	2,433	2,394	0.17	267	2M	5B
1401/05/31	2,390	2,372	2,405	2,390	0.04	327	4M	10B
1401/05/30	2,389	2,388	2,406	2,389	0.04	324	2M	5B
1401/05/29	2,388	2,358	2,408	2,388	0.04	459	5M	11B
1401/05/26	2,385	2,369	2,417	2,387	0.17	400	5M	12B
1401/05/25	2,384	2,357	2,425	2,383	0.0	356	3M	8B
1401/05/24	2,378	2,374	2,428	2,383	0.29	579	24M	58B
1401/05/23	2,376	2,334	2,440	2,376	0.04	177	748K	2B
1401/05/22	2,367	2,363	2,449	2,375	0.38	525	24M	57B
1401/05/19	2,319	2,302	2,390	2,366	(0.21)	458	7M	16B
1401/05/18	2,386	2,302	2,393	2,371	(0.55)	401	4M	9B
1401/05/15	2,357	2,357	2,455	2,384	1.19	933	31M	75B
1401/05/12	2,367	2,350	2,441	2,356	0.17	341	857K	2B
1401/05/11	2,353	2,348	2,369	2,352	0.04	369	6M	13B
1401/05/10	2,350	2,349	2,360	2,351	0.04	305	6M	15B
1401/05/09	2,354	2,327	2,360	2,350	(0.17)	567	20M	48B
1401/05/08	2,355	2,349	2,370	2,354	0.0	491	7M	16B
1401/05/05	2,310	2,310	2,400	2,354	0.09	411	17M	40B
1401/05/04	2,350	2,300	2,399	2,352	(0.34)	594	9M	21B
1401/05/03	2,370	2,326	2,370	2,360	(0.88)	227	7M	17B
1401/04/26	3,250	3,200	3,297	3,250	0.03	1,036	38M	124B
1401/04/25	3,234	3,229	3,296	3,249	0.46	880	9M	29B
1401/04/22	3,161	3,161	3,298	3,234	2.31	776	14M	44B
1401/04/21	3,150	3,119	3,214	3,161	0.67	881	14M	44B
1401/04/20	3,163	3,121	3,165	3,140	(0.48)	625	13M	40B
1401/04/18	3,199	3,121	3,199	3,155	(0.72)	768	22M	68B
1401/04/15	3,210	3,120	3,245	3,178	(0.84)	645	16M	52B
1401/04/14	3,250	3,191	3,250	3,205	0.19	817	25M	79B
1401/04/13	3,202	3,185	3,220	3,199	(0.16)	576	10M	33B
1401/04/12	3,214	3,115	3,299	3,204	(0.47)	847	19M	60B
1401/04/11	3,210	3,187	3,310	3,219	0.12	625	5M	17B
1401/04/08	3,333	3,180	3,333	3,215	(3.57)	1,166	43M	137B
1401/04/07	3,349	3,251	3,435	3,334	(2.94)	842	15M	51B
1401/04/06	3,435	3,398	3,466	3,435	0.0	580	4M	13B
1401/04/05	3,460	3,396	3,500	3,435	(0.06)	345	4M	13B
1401/04/04	3,437	3,401	3,499	3,437	0.06	562	2M	9B
1401/04/01	3,435	3,405	3,490	3,435	0.09	487	3M	11B
1401/03/31	3,432	3,419	3,450	3,432	0.03	507	2M	7B
1401/03/30	3,425	3,418	3,524	3,431	0.20	569	3M	10B
1401/03/29	3,429	3,414	3,438	3,424	(0.15)	613	7M	25B
1401/03/28	3,570	3,408	3,570	3,429	(2.42)	670	18M	63B
1401/03/25	3,580	3,498	3,580	3,514	(0.11)	554	4M	13B
1401/03/24	3,510	3,453	3,604	3,518	(0.85)	539	4M	16B
1401/03/23	3,507	3,504	3,600	3,548	1.26	564	5M	18B
1401/03/22	3,550	3,450	3,550	3,504	(0.99)	660	7M	24B
1401/03/21	3,544	3,495	3,587	3,539	(0.11)	708	9M	32B
1401/03/18	3,550	3,500	3,640	3,543	0.14	545	3M	12B
1401/03/17	3,530	3,520	3,600	3,538	0.45	649	3M	12B
1401/03/16	3,554	3,400	3,600	3,522	(1.01)	881	10M	35B
1401/03/11	3,554	3,527	3,656	3,558	0.23	528	5M	19B
1401/03/10	3,549	3,500	3,645	3,550	0.20	661	4M	14B
1401/03/09	3,610	3,500	3,637	3,543	(0.95)	687	5M	16B
1401/03/08	3,690	3,490	3,710	3,577	(3.64)	829	9M	31B
1401/03/07	3,844	3,560	3,844	3,712	(1.69)	876	9M	34B
1401/03/04	3,700	3,700	3,848	3,776	(0.05)	1,019	10M	36B
1401/03/03	3,653	3,600	3,860	3,778	1.40	1,062	11M	41B
1401/03/02	3,782	3,500	3,900	3,726	0.57	1,503	21M	79B
1401/03/01	3,502	3,502	3,733	3,705	5.20	945	20M	74B
1401/02/31	3,520	3,489	3,567	3,522	(0.59)	863	10M	36B
1401/02/28	3,542	3,513	3,600	3,543	(1.14)	1,058	7M	24B
1401/02/27	3,531	3,500	3,674	3,584	1.56	1,921	23M	81B
1401/02/26	3,590	3,469	3,650	3,529	0.40	1,682	22M	77B
1401/02/25	3,527	3,482	3,590	3,515	(2.01)	1,327	10M	35B
1401/02/24	3,649	3,500	3,650	3,587	(2.53)	1,135	8M	30B
1401/02/21	3,563	3,561	3,839	3,680	1.15	1,048	7M	27B
1401/02/20	3,710	3,530	3,710	3,638	(1.14)	716	4M	15B
1401/02/19	3,695	3,587	3,800	3,680	(0.33)	975	9M	35B
1401/02/18	3,685	3,641	3,819	3,692	0.24	1,001	6M	24B
1401/02/17	3,710	3,601	3,729	3,683	(0.35)	889	7M	27B
1401/02/12	3,701	3,651	3,720	3,696	0.05	622	3M	10B
1401/02/11	3,702	3,648	3,740	3,694	(0.16)	713	7M	25B
1401/02/10	3,720	3,601	3,764	3,700	(1.36)	848	6M	22B
1401/02/07	3,778	3,722	3,799	3,751	(0.69)	1,176	6M	24B
1401/02/06	3,771	3,733	3,912	3,777	0.08	1,090	9M	34B
1401/02/05	3,660	3,591	3,836	3,774	4.28	1,547	19M	70B
1401/02/04	3,631	3,584	3,631	3,619	(0.28)	575	3M	11B
1401/01/31	3,642	3,521	3,697	3,629	(0.36)	696	5M	19B
1401/01/30	3,687	3,578	3,687	3,642	(1.22)	770	6M	21B
1401/01/29	3,710	3,625	3,750	3,687	(0.11)	869	8M	28B
1401/01/28	3,700	3,550	3,820	3,691	(1.05)	861	9M	35B
1401/01/27	3,830	3,675	3,898	3,730	(2.15)	939	8M	29B
1401/01/24	3,540	3,500	3,837	3,812	4.30	998	15M	58B
1401/01/23	3,700	3,578	3,710	3,655	(2.95)	830	14M	52B
1401/01/22	3,873	3,714	3,873	3,766	(2.96)	1,109	9M	34B
1401/01/21	3,705	3,705	3,912	3,881	4.16	1,208	24M	94B
1401/01/20	3,700	3,546	3,880	3,726	(0.16)	1,274	19M	69B
1401/01/17	3,760	3,651	3,852	3,732	(0.74)	2,352	55M	204B
1401/01/16	3,760	3,760	3,760	3,760	5.00	746	44M	164B
1401/01/15	3,581	3,581	3,581	3,581	4.98	667	48M	171B
1401/01/14	3,411	3,411	3,411	3,411	4.99	357	16M	56B
1401/01/10	3,235	3,120	3,263	3,249	4.54	471	22M	73B
1401/01/09	3,116	3,010	3,116	3,108	4.72	727	11M	33B
1401/01/08	2,893	2,890	3,032	2,968	2.77	529	5M	14B
1401/01/07	2,890	2,882	2,940	2,888	0.24	378	2M	5B
1401/01/06	3,004	2,866	3,004	2,881	0.70	315	2M	5B
1400/12/28	2,910	2,820	2,945	2,861	2.00	385	3M	8B
1400/12/25	2,782	2,782	2,900	2,805	0.90	393	3M	8B
1400/12/24	2,779	2,768	2,794	2,780	0.07	345	2M	7B
1400/12/23	2,773	2,768	2,816	2,778	0.22	364	4M	11B
1400/12/22	2,774	2,759	2,800	2,772	0.0	436	3M	9B
1400/12/21	2,786	2,756	2,800	2,772	0.04	498	3M	9B
1400/12/18	2,779	2,779	2,810	2,771	0.43	451	2M	6B
1400/12/17	2,765	2,754	2,789	2,759	0.07	424	2M	7B
1400/12/16	2,758	2,731	2,775	2,757	0.04	570	7M	19B
1400/12/15	2,758	2,750	2,780	2,756	0.0	579	4M	10B
1400/12/14	2,756	2,750	2,790	2,756	0.04	512	2M	7B
1400/12/11	2,757	2,751	2,818	2,755	0.04	418	2M	6B
1400/12/09	2,760	2,740	2,770	2,754	0.0	282	2M	6B
1400/12/08	2,792	2,750	2,800	2,754	0.18	308	1M	4B
1400/12/07	2,752	2,740	2,755	2,749	0.0	457	2M	6B
1400/12/04	2,752	2,740	2,792	2,749	0.0	315	2M	7B
1400/12/03	2,747	2,745	2,800	2,749	0.11	341	2M	6B
1400/12/02	2,750	2,736	2,800	2,746	0.40	353	2M	7B
1400/12/01	2,726	2,723	2,818	2,735	0.44	437	3M	8B
1400/11/30	2,725	2,710	2,760	2,723	0.0	469	3M	7B
1400/11/27	2,750	2,704	2,750	2,723	0.0	462	3M	9B
1400/11/25	2,705	2,700	2,745	2,723	(0.07)	356	3M	7B
1400/11/24	2,730	2,720	2,730	2,725	0.0	542	5M	14B
1400/11/23	2,760	2,724	2,760	2,725	0.04	494	3M	8B
1400/11/20	2,730	2,710	2,750	2,724	0.07	731	4M	12B
1400/11/19	2,764	2,718	2,785	2,722	0.15	459	2M	5B
1400/11/18	2,721	2,582	2,771	2,718	0.04	646	5M	15B
1400/11/17	2,730	2,660	2,763	2,717	0.04	862	8M	21B
1400/11/16	2,720	2,698	2,744	2,716	0.15	519	5M	13B
1400/11/13	2,711	2,698	2,747	2,712	0.15	887	9M	25B
1400/11/12	2,747	2,690	2,780	2,708	0.67	743	5M	13B
1400/11/11	2,670	2,655	2,780	2,690	1.28	738	5M	13B
1400/11/10	2,610	2,600	2,691	2,656	3.59	885	16M	42B
1400/11/09	2,453	2,452	2,573	2,564	4.61	666	11M	28B
1400/11/06	2,429	2,427	2,500	2,451	0.99	502	5M	12B
1400/11/05	2,478	2,330	2,478	2,427	0.21	754	11M	28B
1400/11/04	2,403	2,356	2,470	2,422	(0.78)	661	5M	12B
1400/11/03	2,565	2,341	2,565	2,441	(0.69)	558	5M	13B
1400/11/02	2,489	2,408	2,530	2,458	(1.13)	695	8M	19B
1400/10/29	2,470	2,435	2,506	2,486	(0.48)	530	5M	12B
1400/10/28	2,547	2,419	2,555	2,498	(1.89)	731	11M	28B
1400/10/27	2,570	2,503	2,598	2,546	0.28	757	8M	21B
1400/10/26	2,531	2,500	2,570	2,539	0.44	647	4M	9B
1400/10/25	2,442	2,442	2,575	2,528	0.60	723	10M	25B
1400/10/22	2,518	2,431	2,528	2,513	(0.16)	489	2M	5B
1400/10/21	2,460	2,427	2,547	2,517	1.21	792	8M	19B
1400/10/20	2,414	2,401	2,530	2,487	0.24	671	3M	7B
1400/10/19	2,435	2,376	2,534	2,481	1.89	954	6M	15B
1400/10/18	2,450	2,360	2,470	2,435	(0.29)	603	6M	14B
1400/10/15	2,405	2,334	2,458	2,442	(0.57)	604	6M	15B
1400/10/14	2,496	2,401	2,496	2,456	(1.44)	531	4M	9B
1400/10/13	2,500	2,424	2,525	2,492	0.04	583	4M	10B
1400/10/12	2,500	2,461	2,539	2,491	(1.62)	703	7M	17B
1400/10/11	2,599	2,425	2,599	2,532	(0.71)	667	4M	11B
1400/10/08	2,570	2,507	2,590	2,550	1.19	987	11M	28B
1400/10/07	2,505	2,505	2,550	2,520	0.84	765	4M	10B
1400/10/06	2,491	2,467	2,550	2,499	0.32	933	11M	26B
1400/10/05	2,500	2,426	2,545	2,491	(0.95)	536	4M	10B
1400/10/04	2,500	2,460	2,583	2,515	2.24	761	6M	16B
1400/10/01	2,470	2,440	2,515	2,460	2.46	639	4M	11B
1400/09/30	2,398	2,375	2,478	2,401	1.31	844	4M	10B
1400/09/29	2,410	2,333	2,410	2,370	0.04	588	3M	8B
1400/09/28	2,400	2,311	2,400	2,369	(0.38)	660	5M	11B
1400/09/27	2,306	2,273	2,440	2,378	0.21	767	4M	9B
1400/09/24	2,356	2,260	2,419	2,373	0.72	873	8M	18B
1400/09/23	2,460	2,328	2,465	2,356	(3.84)	848	6M	15B
1400/09/22	2,530	2,397	2,531	2,450	(2.89)	709	7M	16B
1400/09/21	2,617	2,487	2,617	2,523	(3.59)	528	5M	13B
1400/09/20	2,590	2,556	2,680	2,617	(1.02)	644	3M	7B
1400/09/17	2,600	2,596	2,670	2,644	(0.56)	623	4M	11B
1400/09/16	2,770	2,598	2,770	2,659	(2.74)	783	4M	10B
1400/09/15	2,853	2,707	2,853	2,734	(4.04)	1,207	10M	26B
1400/09/14	2,881	2,737	2,881	2,849	(0.35)	368	4M	11B
1400/09/02	3,671	3,591	3,745	3,704	1.04	1,369	12M	46B
1400/09/01	3,649	3,575	3,768	3,666	2.09	1,015	6M	22B
1400/08/30	3,725	3,550	3,725	3,591	(1.72)	1,118	9M	32B
1400/08/29	3,788	3,576	3,788	3,654	0.05	855	5M	18B
1400/08/26	3,605	3,560	3,777	3,652	1.50	1,124	7M	25B
1400/08/25	3,620	3,540	3,680	3,598	(0.28)	812	3M	11B
1400/08/24	3,810	3,555	3,810	3,608	(3.58)	741	5M	17B
1400/08/23	3,773	3,650	3,847	3,742	(0.29)	811	5M	18B
1400/08/22	3,700	3,695	3,832	3,753	(2.06)	951	5M	20B
1400/08/19	3,763	3,700	3,934	3,832	2.27	1,600	9M	33B
1400/08/18	3,760	3,681	3,819	3,747	(0.08)	993	7M	25B
1400/08/17	3,749	3,666	3,824	3,750	0.03	856	5M	20B
1400/08/16	3,770	3,621	3,820	3,749	0.92	1,481	14M	52B
1400/08/15	3,610	3,610	3,719	3,715	4.88	965	15M	58B
1400/08/12	3,453	3,416	3,586	3,542	3.69	1,048	10M	36B
1400/08/11	3,391	3,332	3,470	3,416	0.74	710	4M	15B
1400/08/10	3,222	3,222	3,461	3,391	2.85	1,027	8M	26B
1400/08/09	3,400	3,280	3,438	3,297	(4.49)	965	9M	28B
1400/08/08	3,532	3,361	3,616	3,452	(2.24)	1,119	6M	22B
1400/08/05	3,523	3,462	3,600	3,531	(2.51)	1,045	5M	19B
1400/08/04	3,471	3,471	3,765	3,622	(0.52)	909	4M	16B
1400/08/03	3,800	3,628	3,818	3,641	(4.64)	1,072	9M	34B
1400/08/01	3,945	3,748	3,945	3,818	(3.22)	872	10M	38B
1400/07/28	3,960	3,900	4,060	3,945	(0.15)	752	4M	15B
1400/07/27	3,970	3,901	4,016	3,951	1.31	903	4M	14B
1400/07/26	3,870	3,743	3,995	3,900	(0.15)	1,110	8M	30B
1400/07/25	4,000	3,802	4,080	3,906	(2.01)	948	6M	22B
1400/07/24	3,858	3,858	4,049	3,986	3.34	1,143	5M	20B
1400/07/21	3,991	3,792	4,062	3,857	(3.36)	1,178	8M	32B
1400/07/20	4,180	3,982	4,191	3,991	(4.77)	1,404	13M	52B
1400/07/19	4,140	4,130	4,370	4,191	(0.8)	1,180	4M	15B
1400/07/18	4,372	4,199	4,372	4,225	(4.39)	1,530	12M	49B
1400/07/17	4,604	4,373	4,636	4,419	(4.0)	1,775	15M	64B
1400/07/14	4,570	4,564	4,697	4,603	(0.71)	1,441	10M	47B
1400/07/12	4,732	4,590	4,750	4,636	0.70	1,246	6M	28B
1400/07/11	4,650	4,503	4,770	4,604	0.37	1,808	21M	95B
1400/07/10	4,419	4,419	4,650	4,587	1.93	1,939	12M	53B
1400/07/07	4,450	4,413	4,596	4,500	(1.45)	1,629	7M	33B
1400/07/06	4,799	4,484	4,799	4,566	(3.24)	1,690	8M	36B
1400/07/04	4,690	4,621	4,900	4,719	(2.38)	1,277	5M	26B
1400/07/03	4,840	4,741	4,910	4,834	3.29	1,384	5M	25B
1400/06/31	4,600	4,490	4,820	4,680	(0.85)	1,530	8M	38B
1400/06/30	4,800	4,700	4,990	4,720	(4.45)	1,482	16M	77B
1400/06/29	4,940	4,800	5,050	4,940	0.41	1,479	6M	31B
1400/06/28	5,010	4,840	5,190	4,920	(3.34)	1,514	13M	63B
1400/06/27	5,360	5,060	5,440	5,090	(4.32)	1,610	14M	72B
1400/06/24	5,360	5,160	5,470	5,320	(0.75)	3,333	8M	42B
1400/06/23	5,100	5,090	5,400	5,360	4.08	2,895	11M	61B
1400/06/22	5,200	5,080	5,340	5,150	(3.56)	2,306	13M	69B
1400/06/21	5,380	5,320	5,510	5,340	(4.47)	1,040	9M	50B
1400/06/20	5,700	5,520	5,920	5,590	(3.79)	2,335	15M	83B
1400/06/17	5,810	5,700	6,090	5,810	(2.35)	4,862	14M	81B
1400/06/16	5,710	5,680	6,150	5,950	0.85	4,043	17M	102B
1400/06/15	5,750	5,710	5,930	5,900	4.42	3,222	24M	139B
1400/06/14	5,500	5,420	5,800	5,650	0.71	2,510	16M	88B
1400/06/13	5,790	5,450	5,790	5,610	1.26	2,455	14M	80B
1400/06/10	5,240	5,230	5,630	5,540	3.17	2,083	16M	89B
1400/06/09	5,320	5,320	5,580	5,370	(3.94)	2,645	28M	150B
1400/06/08	5,580	5,580	5,750	5,590	(4.77)	1,249	14M	78B
1400/06/07	6,180	5,700	6,250	5,870	(2.17)	4,636	41M	242B
1400/06/06	5,900	5,760	6,030	6,000	4.35	3,739	47M	283B
1400/06/03	5,750	5,620	5,757	5,750	4.87	3,145	44M	253B
1400/06/02	5,390	5,317	5,510	5,483	4.48	1,028	8M	45B
1400/06/01	4,960	4,950	5,287	5,248	4.21	3,194	33M	173B
1400/05/31	5,060	4,919	5,120	5,036	0.78	3,038	17M	85B
1400/05/24	4,902	4,902	5,055	4,997	1.92	1,904	14M	72B
1400/05/23	5,000	4,710	5,000	4,903	1.03	2,624	12M	60B
1400/05/20	4,760	4,671	4,922	4,853	3.52	3,171	27M	132B
1400/05/19	4,580	4,505	4,755	4,688	3.42	2,306	20M	92B
1400/05/18	4,490	4,490	4,570	4,533	0.76	1,587	11M	49B
1400/05/17	4,550	4,450	4,597	4,499	(1.16)	1,684	12M	53B
1400/05/16	4,696	4,492	4,700	4,552	(0.46)	1,592	10M	44B
1400/05/13	4,584	4,521	4,665	4,573	(0.24)	1,707	13M	61B
1400/05/12	4,553	4,421	4,680	4,584	0.68	1,290	12M	54B
1400/05/11	4,530	4,500	4,690	4,553	0.35	1,312	5M	24B
1400/05/10	4,602	4,450	4,680	4,537	(1.41)	1,411	5M	25B
1400/05/09	4,580	4,530	4,699	4,602	0.50	1,682	6M	28B
1400/05/06	4,750	4,527	4,750	4,579	(3.9)	1,686	9M	42B
1400/05/05	4,928	4,682	4,999	4,765	(3.31)	1,458	8M	38B
1400/05/04	4,800	4,780	4,984	4,928	3.81	2,310	13M	64B
1400/04/28	4,700	4,700	4,840	4,747	(0.52)	1,490	5M	25B
1400/04/27	4,844	4,710	4,844	4,772	(1.49)	1,285	6M	31B
1400/04/26	5,050	4,766	5,050	4,844	(3.1)	2,054	11M	53B
1400/04/23	5,100	4,915	5,100	4,999	(1.58)	1,677	5M	25B
1400/04/22	5,080	4,954	5,180	5,079	(0.2)	1,353	7M	34B
1400/04/21	5,080	5,002	5,173	5,089	3.08	1,769	8M	40B
1400/04/20	4,810	4,790	5,050	4,937	2.62	2,045	10M	50B
1400/04/19	4,920	4,646	4,930	4,811	(1.62)	1,396	9M	43B
1400/04/16	4,900	4,830	4,960	4,890	0.82	1,191	7M	34B
1400/04/15	4,940	4,820	4,940	4,850	0.21	1,668	10M	47B
1400/04/14	5,000	4,760	5,000	4,840	0.41	1,149	5M	23B
1400/04/13	4,840	4,700	4,930	4,820	(1.23)	1,393	9M	46B
1400/04/12	5,030	4,820	5,030	4,880	(2.79)	1,271	7M	33B
1400/04/09	5,010	4,930	5,090	5,020	0.20	1,371	6M	29B
1400/04/08	5,000	4,880	5,080	5,010	(0.6)	1,257	8M	42B
1400/04/07	5,080	4,930	5,100	5,040	(0.79)	1,414	7M	37B
1400/04/06	5,170	4,960	5,170	5,080	(0.97)	1,490	9M	48B
1400/04/05	5,130	5,040	5,200	5,130	0.87	1,478	8M	42B
1400/04/02	5,140	5,015	5,160	5,086	1.42	1,552	9M	45B
1400/04/01	4,850	4,850	5,050	5,015	4.26	1,316	11M	55B
1400/03/31	4,680	4,615	4,835	4,810	4.45	1,118	12M	58B
1400/03/30	4,710	4,518	4,710	4,605	(0.93)	1,029	5M	25B
1400/03/29	4,675	4,628	4,690	4,648	0.45	888	4M	18B
1400/03/26	4,680	4,525	4,680	4,627	0.28	1,232	7M	34B
1400/03/25	4,671	4,510	4,740	4,614	(1.35)	1,197	9M	40B
1400/03/24	4,700	4,600	4,740	4,677	0.69	1,327	8M	36B
1400/03/23	4,750	4,485	4,788	4,645	(1.57)	1,395	10M	47B
1400/03/22	4,710	4,650	4,789	4,719	1.07	1,529	9M	42B
1400/03/19	4,650	4,550	4,770	4,669	1.13	1,516	9M	41B
1400/03/18	4,450	4,450	4,624	4,617	4.84	1,953	23M	104B
1400/03/17	4,397	4,271	4,462	4,404	3.62	1,480	9M	40B
1400/03/12	4,200	4,179	4,359	4,250	1.70	1,367	7M	30B
1400/03/11	4,288	4,074	4,299	4,179	(2.54)	1,007	6M	23B
1400/03/10	4,408	4,191	4,408	4,288	(2.79)	695	3M	15B
1400/03/09	4,500	4,186	4,550	4,411	0.20	1,675	9M	39B
1400/03/08	4,230	4,230	4,431	4,402	4.31	1,452	8M	34B
1400/03/05	4,310	4,130	4,320	4,220	(2.31)	2,616	8M	32B
1400/03/04	4,290	4,280	4,500	4,320	(4.0)	2,106	12M	50B
1400/03/03	4,640	4,420	4,640	4,500	(3.23)	577	7M	34B
1400/02/28	4,937	4,937	5,180	5,047	2.23	2,803	18M	93B
1400/02/27	4,912	4,791	5,060	4,937	0.51	1,861	23M	115B
1400/02/26	4,980	4,817	5,050	4,912	(0.53)	1,191	6M	27B
1400/02/25	4,980	4,818	5,050	4,938	(0.58)	1,291	7M	33B
1400/02/22	5,000	4,802	5,100	4,967	1.16	2,150	24M	117B
1400/02/21	4,899	4,726	5,036	4,910	1.53	1,785	8M	42B
1400/02/20	4,786	4,786	4,904	4,836	(1.99)	1,280	8M	40B
1400/02/19	4,804	4,804	4,804	4,934	(0.36)	57	1M	6B
1400/02/18	5,030	4,845	5,030	4,952	(0.84)	1,011	5M	22B
1400/02/15	5,000	4,913	5,089	4,994	0.08	1,748	8M	41B
1400/02/13	4,941	4,932	5,110	4,990	1.69	2,129	8M	42B
1400/02/12	4,931	4,790	5,160	4,907	(0.47)	1,920	13M	62B
1400/02/11	4,910	4,820	5,060	4,930	0.20	2,155	16M	81B
1400/02/08	4,730	4,620	5,010	4,920	4.02	2,922	19M	92B
1400/02/07	4,720	4,720	4,850	4,730	(2.67)	2,056	21M	97B
1400/02/06	4,730	4,730	4,730	4,860	(0.21)	75	487K	2B
1400/02/05	4,730	4,730	4,730	4,870	0.0	35	233K	1B
1400/02/04	4,740	4,740	4,740	4,870	(0.2)	142	705K	3B
1400/02/01	4,880	4,860	4,990	4,880	(2.59)	1,021	9M	42B
1400/01/31	5,000	5,000	5,250	5,010	(1.76)	2,025	18M	88B
1400/01/30	5,000	5,000	5,000	5,100	0.0	51	168K	841M
1400/01/29	5,000	5,000	5,000	5,100	0.0	50	153K	767M
1400/01/28	5,030	5,030	5,100	5,100	(0.58)	307	3M	15B
1400/01/25	5,220	5,120	5,230	5,130	(1.72)	1,726	13M	65B
1400/01/24	5,170	5,130	5,350	5,220	0.0	2,348	13M	67B
1400/01/23	5,210	5,210	5,330	5,220	(1.69)	1,746	10M	55B
1400/01/22	5,270	5,270	5,350	5,310	(1.12)	1,032	6M	31B
1400/01/21	5,320	5,320	5,350	5,370	(0.92)	464	5M	26B
1400/01/18	5,520	5,410	5,550	5,420	(1.81)	1,361	9M	49B
1400/01/17	5,600	5,490	5,700	5,520	(1.43)	1,801	11M	61B
1400/01/16	5,580	5,580	5,850	5,600	(1.58)	2,009	12M	68B
1400/01/15	5,620	5,620	5,630	5,690	(0.7)	157	3M	17B
1400/01/14	5,770	5,710	5,770	5,730	(1.55)	535	7M	40B
1400/01/11	5,850	5,810	5,950	5,820	(1.69)	1,710	9M	54B
1400/01/10	5,910	5,910	6,040	5,920	(1.82)	1,154	8M	48B
1400/01/08	6,090	5,970	6,180	6,030	(0.99)	1,042	8M	51B
1400/01/07	6,130	6,000	6,300	6,090	0.0	2,498	18M	109B
1399/12/27	6,050	5,900	6,090	6,090	5.91	1,798	30M	180B
1399/12/26	5,510	5,510	5,810	5,750	4.74	2,267	18M	102B
1399/12/25	5,530	5,440	5,550	5,490	(0.36)	2,242	13M	69B
1399/12/24	5,530	5,420	5,610	5,510	0.0	2,971	17M	92B
1399/12/23	5,440	5,370	5,600	5,510	1.29	2,485	14M	76B
1399/12/20	5,470	5,430	5,580	5,440	(1.81)	1,411	13M	69B
1399/12/19	5,500	5,430	5,740	5,540	0.0	4,344	15M	81B
1399/12/18	5,550	5,450	5,670	5,540	0.18	4,323	14M	76B
1399/12/17	5,700	5,500	5,700	5,530	(1.43)	3,140	17M	94B
1399/12/16	5,590	5,520	5,780	5,610	0.36	4,920	16M	90B
1399/12/13	5,540	5,540	5,780	5,590	(1.06)	5,550	29M	165B
1399/12/12	5,630	5,630	5,820	5,650	(1.57)	1,971	9M	52B
1399/12/11	5,730	5,730	5,730	5,740	(1.71)	1,271	7M	42B
1399/12/10	5,750	5,750	5,750	5,840	(0.34)	115	1M	7B
1399/12/09	5,790	5,790	5,800	5,860	(0.68)	361	3M	16B
1399/12/06	5,910	5,880	6,110	5,900	(1.67)	1,955	10M	61B
1399/12/05	5,990	5,990	6,090	6,000	(1.8)	2,577	15M	89B
1399/12/04	6,010	6,010	6,010	6,110	(0.33)	116	1M	9B
1399/12/03	6,020	6,020	6,020	6,130	(0.16)	91	379K	2B
1399/12/02	6,090	6,090	6,090	6,140	(1.13)	426	5M	30B
1399/11/29	6,160	6,160	6,180	6,210	(1.11)	631	5M	29B
1399/11/28	6,200	6,200	6,200	6,280	(0.63)	340	3M	18B
1399/11/27	6,240	6,240	6,240	6,320	(0.63)	372	3M	18B
1399/11/26	6,590	6,320	6,600	6,360	(1.24)	2,267	14M	90B
1399/11/25	6,260	6,250	6,480	6,440	5.23	3,447	24M	156B
1399/11/21	6,120	6,010	6,300	6,120	(2.86)	5,576	33M	203B
1399/11/20	6,200	6,180	6,510	6,300	(0.79)	2,042	11M	68B
1399/11/15	6,490	6,100	6,490	6,350	2.58	6,245	37M	232B
1399/11/14	6,040	5,920	6,340	6,190	2.48	5,212	36M	221B
1399/11/13	6,040	5,850	6,270	6,040	(1.79)	4,269	26M	157B
1399/11/12	6,490	6,030	6,550	6,150	(3.0)	4,729	30M	182B
1399/11/11	6,090	6,090	6,370	6,340	4.45	3,766	22M	139B
1399/11/08	6,080	6,040	6,300	6,070	(4.41)	4,468	37M	224B
1399/11/07	6,370	6,310	6,650	6,350	(4.37)	2,997	23M	144B
1399/11/06	6,670	6,540	6,950	6,640	(3.49)	5,097	31M	208B
1399/11/05	7,270	6,590	7,270	6,880	(0.72)	6,245	42M	292B
1399/11/04	6,700	6,620	6,990	6,930	4.05	3,572	21M	145B
1399/11/01	6,510	6,500	6,910	6,660	(1.19)	8,043	51M	341B
1399/10/30	6,720	6,720	6,900	6,740	(4.67)	5,653	41M	274B
1399/10/29	6,770	6,770	6,770	7,070	(0.7)	114	952K	6B
1399/10/27	6,920	6,920	6,920	7,120	(2.2)	260	3M	21B
1399/10/24	7,270	7,270	7,430	7,280	(4.84)	3,784	27M	198B
1399/10/23	7,840	7,620	7,900	7,650	(4.61)	1,631	14M	108B
1399/10/22	8,130	7,760	8,130	8,020	3.48	14,653	103M	826B
1399/10/21	7,570	7,570	8,110	7,750	(2.64)	18,733	144M	1T
1399/10/20	7,950	7,950	8,070	7,960	(4.78)	1,138	11M	84B
1399/10/17	8,740	8,310	8,740	8,360	(4.35)	2,619	11M	93B
1399/10/16	8,900	8,560	8,900	8,740	2.10	4,859	15M	135B
1399/10/15	8,080	8,080	8,640	8,560	4.01	4,060	17M	142B
1399/10/14	8,170	8,150	8,560	8,230	(3.97)	5,675	26M	216B
1399/10/13	8,560	8,520	8,780	8,570	(4.35)	999	5M	42B
1399/10/10	9,000	8,840	9,290	8,960	(3.66)	4,904	19M	167B
1399/10/09	9,620	9,140	9,860	9,300	(3.33)	5,131	18M	163B
1399/10/08	9,460	9,430	10,010	9,620	(2.24)	5,964	18M	177B
1399/10/07	9,940	9,770	10,200	9,840	(4.28)	5,326	19M	187B
1399/10/06	10,020	9,850	10,690	10,280	0.39	8,540	30M	307B
1399/10/03	10,270	10,010	10,480	10,240	(0.29)	6,596	24M	249B
1399/10/02	10,690	10,160	10,740	10,270	(3.93)	8,985	48M	489B
1399/10/01	10,580	10,200	10,760	10,690	4.29	7,046	35M	376B
1399/09/30	10,640	9,900	10,640	10,250	1.08	5,911	31M	315B
1399/09/29	10,160	9,910	10,190	10,140	4.43	3,441	14M	144B
1399/09/26	9,440	9,440	10,180	9,710	(2.22)	6,291	31M	301B
1399/09/25	10,000	9,910	10,200	9,930	(4.79)	1,002	9M	86B
1399/09/24	10,780	9,810	10,780	10,430	1.56	11,582	56M	583B
1399/09/23	10,190	9,910	10,390	10,270	3.74	5,869	38M	394B
1399/09/22	9,900	9,810	9,900	9,900	4.98	4,687	54M	531B
1399/09/19	9,190	9,010	9,450	9,430	4.78	4,849	25M	236B
1399/09/18	8,820	8,790	9,300	9,000	(2.7)	8,123	25M	225B
1399/09/17	9,310	9,140	9,520	9,250	(3.85)	5,708	18M	171B
1399/09/16	9,810	9,290	9,860	9,620	0.94	6,571	25M	240B
1399/09/15	9,390	8,940	9,800	9,530	1.49	5,978	27M	255B
1399/09/12	9,600	9,020	9,690	9,390	0.43	7,590	44M	409B
1399/09/11	9,100	8,900	9,410	9,350	4.24	4,948	40M	373B
1399/09/10	8,770	8,600	9,150	8,970	2.87	8,179	53M	478B
1399/09/09	8,990	8,460	8,990	8,720	0.46	7,304	27M	238B
1399/09/08	8,250	8,250	8,890	8,680	2.48	6,478	18M	159B
1399/09/05	8,010	8,010	8,570	8,470	3.67	6,881	27M	229B
1399/09/04	8,340	8,000	8,500	8,170	(0.12)	6,465	25M	201B
1399/09/03	8,040	8,040	8,600	8,180	(3.31)	9,062	42M	340B
1399/09/02	8,440	8,440	8,600	8,460	(4.73)	3,465	15M	131B
1399/09/01	9,300	8,590	9,300	8,880	(1.77)	5,822	18M	161B
1399/08/28	8,820	8,700	9,210	9,040	2.96	8,636	36M	328B
1399/08/27	8,500	8,500	8,920	8,780	9.48	3,946	25M	223B
1399/07/22	12,570	11,950	12,600	12,030	(4.3)	6,114	19M	232B
1399/07/21	12,870	12,220	13,000	12,570	(2.26)	6,850	24M	305B
1399/07/20	12,860	12,860	12,860	12,860	4.98	1,594	7M	85B
1399/07/19	12,000	11,900	12,530	12,250	2.60	5,434	18M	215B
1399/07/16	11,940	11,940	11,940	11,940	4.92	2,492	7M	89B
1399/07/15	11,060	11,060	11,450	11,380	4.31	1,850	5M	62B
1399/07/14	10,400	10,400	11,060	10,910	3.51	4,899	25M	273B
1399/07/13	10,560	10,060	10,560	10,540	4.77	4,269	31M	331B
1399/07/12	9,980	9,800	10,080	10,060	4.79	2,834	8M	76B
1399/07/09	9,220	9,130	9,950	9,600	1.27	5,758	11M	110B
1399/07/08	9,440	9,440	10,000	9,480	(4.53)	5,716	18M	172B
1399/07/07	9,840	9,840	9,840	9,930	(4.06)	663	4M	36B
1399/07/06	10,360	10,350	10,400	10,350	(4.96)	769	5M	54B
1399/07/05	11,320	10,660	11,600	10,890	(2.94)	4,690	12M	134B
1399/07/02	11,320	10,680	11,780	11,220	(0.18)	6,701	18M	196B
1399/07/01	11,210	11,210	11,700	11,240	(4.66)	6,700	23M	259B
1399/06/31	11,750	11,750	11,750	11,790	(4.61)	727	3M	40B
1399/06/30	12,350	12,350	12,700	12,360	(4.92)	2,562	5M	66B
1399/06/29	12,970	12,960	13,340	13,000	(4.69)	8,434	19M	250B
1399/06/26	14,550	13,220	14,550	13,640	(1.94)	11,348	25M	337B
1399/06/25	13,700	13,400	13,940	13,910	4.74	5,751	18M	248B
1399/06/24	13,050	13,050	14,140	13,280	(3.28)	12,282	44M	589B
1399/06/23	13,610	13,610	13,610	13,730	(4.12)	481	3M	39B
1399/06/17	14,320	14,320	14,320	14,320	(4.98)	1,085	6M	91B
1399/06/16	15,860	14,360	15,860	15,070	(0.26)	9,555	21M	323B
1399/06/15	15,700	14,940	16,400	15,110	(3.88)	9,130	30M	458B
1399/06/12	15,720	15,710	16,000	15,720	(4.9)	3,314	19M	299B
1399/06/11	16,560	16,510	17,000	16,530	(4.84)	1,735	6M	97B
1399/06/10	18,760	16,980	18,760	17,370	(2.8)	6,983	23M	394B
1399/06/05	17,870	17,400	17,870	17,870	4.99	3,038	11M	197B
1399/06/04	16,500	16,500	17,180	17,020	3.97	5,024	21M	364B
1399/06/03	16,370	16,370	17,100	16,370	(4.99)	6,916	61M	998B
1399/06/02	17,230	17,230	17,230	17,230	(4.96)	2,330	12M	211B
1399/06/01	18,720	17,830	19,190	18,130	(3.36)	3,123	12M	212B
1399/05/29	18,740	18,740	19,400	18,760	(4.87)	2,060	6M	119B
1399/05/28	20,250	18,900	20,250	19,720	2.23	12,976	28M	544B
1399/05/27	18,050	18,000	19,810	19,290	2.23	13,317	32M	615B
1399/05/26	19,200	18,630	20,000	18,870	(3.77)	5,732	16M	306B
1399/05/25	20,700	19,130	21,130	19,610	(2.58)	13,965	41M	800B
1399/05/22	20,780	18,860	20,830	20,130	1.46	15,352	36M	727B
1399/05/21	19,750	19,750	20,690	19,840	(4.52)	13,217	50M	984B
1399/05/20	21,000	20,100	21,070	20,780	3.54	23,224	89M	2T
1399/05/19	20,070	20,070	20,070	20,070	4.97	4,326	7M	139B
1399/05/15	19,120	18,310	19,120	19,120	5.00	9,214	25M	484B
1399/05/14	17,700	17,690	18,310	18,210	4.42	14,797	36M	648B
1399/05/13	18,160	17,290	18,160	17,440	(4.18)	12,899	26M	446B
1399/05/12	16,540	16,540	18,280	18,200	4.54	11,581	38M	689B
1399/05/11	17,410	17,410	17,410	17,410	4.94	5,480	7M	121B
1399/05/08	15,760	15,760	17,060	16,590	2.09	22,950	39M	642B
1399/05/07	16,250	15,730	16,970	16,250	0.37	17,668	31M	501B
1399/05/06	16,400	15,940	16,950	16,190	(3.46)	18,266	32M	519B
1399/05/05	17,000	16,730	17,000	16,770	(4.77)	10,047	24M	397B
1399/05/04	17,970	16,990	17,980	17,610	2.38	18,054	33M	573B
1399/05/01	16,010	16,010	17,450	17,200	3.49	14,117	40M	694B
1399/04/31	16,860	16,570	16,890	16,620	(4.7)	16,800	38M	623B
1399/04/30	17,250	16,800	17,950	17,440	1.57	21,206	47M	821B
1399/04/29	17,790	16,510	17,790	17,170	0.41	21,112	45M	778B
1399/04/28	16,900	16,010	17,420	17,100	2.76	22,260	39M	660B
1399/04/25	16,060	15,980	16,770	16,640	4.13	16,617	36M	607B
1399/04/24	16,350	15,770	17,100	15,980	(3.68)	22,889	56M	890B
1399/04/23	16,840	16,480	17,100	16,590	(4.33)	19,701	43M	717B
1399/04/22	17,000	16,030	17,620	17,340	3.28	21,143	52M	897B
1399/04/21	16,530	16,530	17,620	16,790	(3.45)	16,509	41M	694B
1399/04/18	17,800	17,290	18,000	17,390	(4.4)	19,356	45M	779B
1399/04/17	18,800	17,800	18,850	18,190	(2.26)	28,335	60M	1T
1399/04/16	18,510	18,130	18,640	18,610	4.79	21,505	72M	1T
1399/04/15	17,210	16,750	18,510	17,760	0.74	27,628	61M	1T
1399/04/14	18,800	17,300	19,120	17,630	(3.19)	27,239	66M	1T
1399/04/11	18,220	17,550	18,220	18,210	4.90	15,098	40M	723B
1399/04/10	17,350	17,000	17,370	17,360	4.89	22,100	32M	563B
1399/04/09	15,950	15,830	17,300	16,550	(0.66)	33,942	71M	1T
1399/04/08	17,320	16,440	17,800	16,660	(3.7)	28,906	99M	2T
1399/04/07	17,400	16,860	18,250	17,300	(2.37)	29,163	82M	1T
1399/04/04	17,460	17,000	18,440	17,720	(0.73)	27,713	69M	1T
1399/04/03	17,970	17,200	17,970	17,850	4.26	17,905	67M	1T
1399/04/02	16,260	16,260	17,960	17,120	0.06	48,053	151M	3T
1399/04/01	17,110	17,110	17,110	17,110	(5.0)	7,346	15M	254B
1399/03/31	18,320	17,000	18,320	18,010	3.21	51,089	129M	2T
1399/03/27	17,450	17,450	17,450	17,450	4.99	6,392	9M	153B
1399/03/24	16,810	16,810	16,810	16,620	3.78	2,446	2M	40B
1399/03/21	16,014	16,014	16,014	16,014	5.00	6,972	12M	184B
1399/03/20	15,055	14,220	15,367	15,252	4.21	11,184	37M	568B
1399/03/19	14,685	13,600	14,685	14,636	4.65	24,592	118M	2T
1399/03/18	13,986	13,986	13,986	13,986	5.00	5,334	11M	150B
1399/03/17	13,320	13,320	13,320	13,320	5.00	7,104	12M	154B
1399/03/13	12,695	12,388	12,695	12,686	4.92	9,428	18M	232B
1399/03/12	11,795	11,200	12,187	12,091	4.17	14,348	33M	405B
1399/03/11	11,720	10,677	11,720	11,607	3.99	23,477	96M	1T
1399/03/10	11,162	11,162	11,162	11,162	4.99	7,595	6M	72B
1399/03/07	10,100	10,100	10,771	10,631	3.63	38,584	41M	438B
1399/03/06	10,180	9,752	10,651	10,259	0.99	69,042	90M	928B
1399/03/03	10,105	10,105	10,490	10,144	(4.63)	68,357	94M	954B
1399/02/31	10,650	10,515	11,000	10,636	(3.9)	29,004	42M	443B
1399/02/30	10,900	10,795	11,445	11,068	(6.2)	46,364	67M	746B
1399/02/24	12,104	12,104	13,099	12,299	(3.47)	74,603	158M	2T
1399/02/23	12,741	12,741	12,741	12,741	(5.0)	7,956	21M	269B
1399/02/22	13,419	12,785	13,419	13,411	4.94	18,531	35M	468B
1399/02/21	12,780	12,780	12,780	12,780	5.00	17,459	35M	445B
1399/02/20	12,172	12,172	12,172	12,172	4.99	14,589	14M	171B
1399/02/17	11,112	10,668	11,790	11,593	3.24	49,896	69M	802B
1399/02/16	11,334	10,841	11,334	11,229	4.02	74,415	217M	2T
1399/02/15	10,325	10,325	10,841	10,795	9.77	14,529	26M	280B
1399/02/10	10,135	10,135	10,135	9,834	1.88	2,357	2M	23B
1399/02/09	9,653	9,653	9,653	9,653	4.99	15,568	24M	234B
1399/02/08	9,194	9,194	9,194	9,194	4.99	17,293	8M	74B
1399/02/07	8,956	8,956	8,956	8,757	2.66	5,447	3M	29B
1399/02/06	8,530	8,530	8,530	8,530	5.00	6,948	22M	191B
1399/02/03	8,124	8,124	8,124	8,124	4.99	9,545	25M	201B
1399/02/02	8,049	8,049	8,049	7,738	0.94	1,398	1M	11B
1399/02/01	7,666	7,666	7,666	7,666	5.00	19,564	21M	161B
1399/01/31	7,419	6,899	7,419	7,301	3.33	98,779	173M	1T
1399/01/30	7,066	7,066	7,066	7,066	4.99	16,771	29M	208B
1399/01/27	6,372	6,114	6,756	6,730	4.58	42,657	27M	180B
1399/01/26	6,372	6,372	7,042	6,435	(4.06)	77,664	61M	391B
1399/01/25	6,815	6,495	7,177	6,707	(1.89)	192,355	194M	1T
1399/01/24	6,836	6,836	6,836	6,836	4.99	11,331	25M	169B
1399/01/23	6,208	6,208	6,518	6,511	10.11	10,358	28M	182B
1399/01/20	5,913	5,913	5,913	5,913	4.99	25,375	20M	118B
1399/01/19	5,887	5,887	6,181	5,632	0.45	2,168	869K	5B
1399/01/18	5,358	5,358	5,625	5,607	9.88	13,221	14M	78B
1399/01/11	5,120	5,120	5,120	5,099	4.55	8,253	10M	51B
1399/01/10	5,047	5,047	5,047	4,877	1.46	8,031	3M	16B
1399/01/09	4,811	4,811	4,811	4,807	4.91	5,489	11M	51B
1399/01/06	4,752	4,752	4,752	4,582	1.24	6,150	3M	13B
1399/01/05	4,701	4,701	4,701	4,526	1.07	5,387	2M	11B
1398/12/28	4,654	4,654	4,654	4,478	1.02	5,842	2M	12B
1398/12/27	4,604	4,604	4,604	4,433	1.09	4,957	3M	12B
1398/12/26	4,554	4,554	4,554	4,385	1.08	5,916	3M	12B
1398/12/25	4,500	4,500	4,500	4,338	1.21	5,799	3M	13B
1398/12/24	4,337	4,337	4,337	4,286	3.75	7,639	9M	40B
1398/12/21	4,131	4,131	4,131	4,131	4.98	7,309	33M	138B
1398/12/20	3,935	3,935	3,935	3,935	4.99	5,131	71M	280B
1398/12/19	3,748	3,748	3,748	3,748	4.99	4,437	26M	99B
1398/12/17	3,570	3,570	3,570	3,570	5.00	3,680	15M	55B
1398/12/14	3,400	3,400	3,400	3,400	240.00	1,681,523	708M	2T