Name: تامین سرمایه امید
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تامین سرمایه امید
امید(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,440	3,440	3,520	3,450	(2.54)	224	8M	29B
1405/06/28	3,620	3,540	3,620	3,540	(2.75)	152	6M	22B
1405/06/25	3,690	3,610	3,690	3,640	(1.36)	126	3M	12B
1405/06/24	3,660	3,620	3,710	3,690	0.27	183	9M	34B
1405/06/23	3,700	3,660	3,740	3,680	(2.39)	158	4M	16B
1405/06/22	3,830	3,700	3,850	3,770	(1.05)	355	11M	41B
1405/06/21	3,760	3,750	3,840	3,810	1.60	184	4M	16B
1405/06/18	3,780	3,740	3,830	3,750	(2.6)	234	13M	47B
1405/06/17	3,790	3,790	3,880	3,850	2.12	324	13M	49B
1405/06/16	3,740	3,680	3,810	3,770	1.89	292	9M	34B
1405/06/15	3,690	3,680	3,770	3,700	(0.27)	198	5M	18B
1405/06/14	3,710	3,710	3,780	3,710	(2.37)	154	10M	36B
1405/06/11	3,800	3,800	3,890	3,800	(2.81)	226	11M	41B
1405/06/10	3,830	3,750	3,960	3,910	1.56	263	11M	43B
1405/06/09	3,840	3,840	3,970	3,850	(2.53)	400	26M	99B
1405/06/08	4,060	3,920	4,060	3,950	(2.23)	440	22M	85B
1405/06/07	4,060	3,920	4,060	3,950	(2.23)	440	22M	85B
1405/06/04	4,050	3,970	4,050	4,040	2.54	584	32M	129B
1405/06/03	3,940	3,940	3,940	3,940	2.87	144	16M	61B
1405/06/02	3,830	3,830	3,830	3,830	2.96	130	16M	61B
1405/06/01	3,720	3,720	3,720	3,720	2.76	274	23M	86B
1405/05/31	3,620	3,540	3,620	3,620	2.84	195	16M	57B
1405/05/28	3,520	3,510	3,560	3,520	0.57	85	3M	11B
1405/05/27	3,510	3,500	3,570	3,500	(1.96)	169	26M	91B
1405/05/26	3,590	3,490	3,590	3,570	2.29	162	7M	26B
1405/05/25	3,490	3,490	3,570	3,490	(0.29)	127	10M	35B
1405/05/24	3,570	3,490	3,570	3,500	(1.13)	120	7M	25B
1405/05/21	3,550	3,500	3,580	3,540	1.72	120	4M	13B
1405/05/20	3,550	3,500	3,580	3,540	1.72	120	4M	13B
1405/05/19	3,490	3,440	3,490	3,480	2.65	128	6M	21B
1405/05/18	3,370	3,360	3,460	3,390	0.89	146	8M	26B
1405/05/17	3,340	3,320	3,380	3,360	2.13	208	9M	31B
1405/05/14	3,280	3,240	3,330	3,290	1.54	296	16M	51B
1405/05/13	3,210	3,200	3,280	3,240	1.25	93	4M	12B
1405/05/12	3,210	3,200	3,280	3,240	1.25	93	4M	12B
1405/05/11	3,260	3,190	3,260	3,200	0.31	37	739K	2B
1405/05/10	3,180	3,180	3,240	3,190	0.31	54	3M	8B
1405/05/07	3,180	3,180	3,200	3,180	0.0	48	2M	6B
1405/05/06	3,180	3,180	3,220	3,180	0.0	64	3M	10B
1405/05/05	3,210	3,180	3,220	3,180	(2.15)	96	3M	11B
1405/05/04	3,250	3,200	3,270	3,250	2.20	115	3M	11B
1405/05/03	3,200	3,150	3,240	3,180	0.63	106	5M	14B
1405/04/31	3,180	3,120	3,180	3,160	0.0	47	2M	5B
1405/04/30	3,160	3,150	3,200	3,160	0.32	67	2M	7B
1405/04/29	3,190	3,140	3,200	3,150	0.32	23	424K	1B
1405/04/28	3,140	3,130	3,180	3,140	0.32	89	6M	18B
1405/04/27	3,180	3,130	3,180	3,130	0.32	114	4M	14B
1405/04/24	3,120	3,120	3,180	3,120	0.0	39	1M	5B
1405/04/23	3,120	3,120	3,190	3,120	0.0	94	6M	18B
1405/04/22	3,120	3,120	3,160	3,120	0.0	80	7M	23B
1405/04/21	3,120	3,080	3,150	3,120	0.0	136	7M	21B
1405/04/20	3,170	3,100	3,170	3,120	1.30	88	3M	8B
1405/04/17	3,070	3,070	3,130	3,080	0.33	210	16M	50B
1405/04/16	3,100	3,010	3,100	3,070	1.39	83	2M	7B
1405/04/15	3,094	3,000	3,094	3,028	0.80	46	7M	20B
1405/04/14	3,094	3,000	3,094	3,028	0.80	46	7M	20B
1405/04/13	3,094	3,000	3,094	3,028	0.80	46	7M	20B
1405/04/10	3,094	3,000	3,094	3,028	0.80	46	7M	20B
1405/04/09	3,002	2,977	3,072	3,004	0.07	43	1M	4B
1405/04/08	3,000	2,980	3,070	3,002	(0.83)	66	2M	5B
1405/04/07	3,053	2,979	3,053	3,027	1.44	47	6M	17B
1405/04/06	2,971	2,941	3,047	2,984	0.37	204	4M	11B
1405/04/03	3,049	2,949	3,049	2,973	0.27	126	3M	9B
1405/04/01	3,007	2,932	3,095	2,965	(1.89)	1,013	7M	19B
1405/03/31	3,089	2,999	3,150	3,022	(2.23)	1,093	7M	20B
1405/03/30	3,150	3,071	3,240	3,091	(2.34)	632	10M	32B
1405/03/27	3,152	3,152	3,231	3,165	(2.59)	240	14M	45B
1405/03/26	3,395	3,199	3,395	3,249	(1.46)	316	21M	69B
1405/03/25	3,295	3,294	3,297	3,297	3.00	224	21M	69B
1405/03/24	3,201	3,160	3,201	3,201	2.99	316	25M	80B
1405/03/23	3,109	3,099	3,110	3,108	2.91	107	6M	20B
1405/03/20	2,962	2,962	3,090	3,020	(0.53)	146	6M	19B
1405/03/19	3,038	2,969	3,039	3,036	2.88	122	3M	9B
1405/03/18	2,949	2,949	3,030	2,951	(2.93)	113	4M	10B
1405/03/17	3,074	3,002	3,074	3,040	1.84	168	7M	22B
1405/03/16	2,967	2,950	3,132	2,985	(1.84)	333	36M	106B
1405/03/13	3,090	3,039	3,090	3,041	(2.91)	630	15M	46B
1405/03/12	3,150	3,130	3,170	3,132	(2.91)	173	10M	30B
1405/03/11	3,315	3,193	3,320	3,230	(1.85)	277	15M	49B
1405/03/10	3,250	3,210	3,292	3,291	2.94	470	40M	133B
1405/03/09	3,121	3,121	3,197	3,197	3.00	335	33M	107B
1405/03/06	3,060	3,032	3,164	3,104	(0.67)	157	9M	28B
1405/03/05	3,060	3,032	3,164	3,104	(0.67)	157	9M	28B
1405/03/04	3,280	3,090	3,280	3,125	(1.88)	507	26M	81B
1405/03/03	3,185	3,185	3,185	3,185	2.97	138	15M	48B
1405/03/02	3,094	2,990	3,094	3,093	2.96	148	17M	52B
1405/02/30	3,026	2,982	3,026	3,004	2.25	33	564K	2B
1404/12/09	3,420	3,420	3,438	3,433	2.85	32	844K	3B
1404/12/06	3,370	3,300	3,381	3,338	1.68	56	1M	4B
1404/12/05	3,291	3,220	3,293	3,283	2.66	78	3M	11B
1404/12/04	3,227	3,171	3,275	3,198	0.57	71	6M	21B
1404/12/03	3,163	3,163	3,187	3,180	0.54	58	810K	3B
1404/12/02	3,339	3,147	3,339	3,163	(2.5)	600	8M	24B
1404/11/29	3,300	3,218	3,316	3,244	0.68	329	5M	18B
1404/11/28	3,180	3,180	3,272	3,222	0.69	74	4M	14B
1404/11/27	3,280	3,180	3,280	3,200	0.47	130	1M	5B
1404/11/26	3,299	3,158	3,299	3,185	(2.15)	566	4M	11B
1404/11/25	3,331	3,217	3,331	3,255	0.53	28	976K	3B
1404/11/21	3,270	3,209	3,293	3,238	1.25	190	2M	7B
1404/11/20	3,210	3,156	3,270	3,198	(0.87)	328	4M	12B
1404/11/19	3,399	3,218	3,399	3,226	(2.74)	39	2M	8B
1404/11/18	3,300	3,300	3,319	3,317	2.92	138	6M	19B
1404/11/14	3,267	3,190	3,270	3,223	(0.77)	152	3M	10B
1404/11/13	3,263	3,200	3,267	3,248	2.40	179	6M	19B
1404/11/12	3,172	3,172	3,172	3,172	2.99	80	7M	22B
1404/11/11	3,196	3,041	3,229	3,080	(1.75)	639	5M	16B
1404/11/08	3,050	3,026	3,148	3,135	2.55	146	9M	27B
1404/11/07	3,025	3,025	3,139	3,057	(1.96)	169	6M	18B
1404/11/06	3,076	3,076	3,250	3,118	(1.67)	89	5M	17B
1404/11/05	3,220	3,168	3,280	3,171	(2.88)	145	8M	26B
1404/11/04	3,286	3,186	3,286	3,265	2.32	377	18M	58B
1404/11/01	3,191	3,191	3,191	3,191	2.97	71	8M	26B
1404/10/30	3,100	2,993	3,177	3,099	0.45	229	15M	45B
1404/10/29	3,242	3,069	3,242	3,085	(2.47)	108	4M	11B
1404/10/28	3,168	3,147	3,194	3,163	0.32	111	2M	6B
1404/10/24	3,329	3,137	3,329	3,153	(2.5)	133	3M	10B
1404/10/23	3,328	3,214	3,391	3,234	(2.38)	595	3M	11B
1404/10/22	3,329	3,250	3,329	3,313	2.47	43	393K	1B
1404/10/21	3,211	3,205	3,311	3,233	(1.88)	757	6M	18B
1404/10/20	3,295	3,295	3,296	3,295	(2.97)	638	14M	47B
1404/10/17	3,550	3,367	3,573	3,396	(2.16)	669	6M	21B
1404/10/16	3,472	3,321	3,477	3,471	2.81	158	7M	23B
1404/10/15	3,311	3,305	3,377	3,376	2.96	127	6M	19B
1404/10/14	3,474	3,278	3,474	3,279	(2.96)	185	9M	30B
1404/10/10	3,293	3,293	3,479	3,379	(0.44)	418	4M	12B
1404/10/09	3,502	3,385	3,502	3,394	(2.72)	604	6M	21B
1404/10/08	3,570	3,392	3,570	3,489	0.14	163	3M	11B
1404/10/07	3,394	3,370	3,507	3,484	2.32	439	18M	64B
1404/10/06	3,430	3,349	3,456	3,405	0.21	516	10M	33B
1404/10/03	3,403	3,376	3,455	3,398	(0.09)	586	13M	45B
1404/10/02	3,464	3,310	3,464	3,401	(0.09)	1,143	29M	100B
1404/10/01	3,404	3,404	3,404	3,404	3.00	81	8M	28B
1404/09/30	3,337	3,337	3,337	3,305	2.01	84	9M	31B
1404/09/29	3,240	3,240	3,240	3,240	2.99	105	14M	45B
1404/09/26	3,146	3,146	3,146	3,146	2.98	92	14M	45B
1404/09/25	3,080	3,080	3,080	3,055	2.14	150	10M	31B
1404/09/24	2,991	2,991	2,991	2,991	3.00	182	15M	45B
1404/09/23	2,917	2,851	2,964	2,904	0.90	404	6M	19B
1404/09/22	2,891	2,830	2,927	2,878	0.03	250	2M	6B
1404/09/19	2,900	2,863	2,902	2,877	(0.03)	148	2M	4B
1404/09/18	2,893	2,857	2,893	2,878	(0.03)	117	2M	5B
1404/09/17	2,889	2,870	2,912	2,879	0.0	231	895K	3B
1404/09/16	2,929	2,876	2,929	2,879	0.10	138	1M	4B
1404/09/15	2,919	2,837	2,919	2,876	(0.17)	372	5M	15B
1404/09/12	2,925	2,868	2,925	2,881	0.03	204	997K	3B
1404/09/11	2,929	2,870	2,929	2,880	0.17	496	2M	7B
1404/09/10	2,910	2,830	2,940	2,875	(0.24)	960	6M	17B
1404/09/09	2,902	2,848	2,902	2,882	(0.07)	530	1M	4B
1404/09/08	2,915	2,832	2,926	2,884	(0.1)	1,340	2M	6B
1404/09/05	2,935	2,851	2,935	2,887	(0.07)	799	1M	4B
1404/09/04	2,940	2,830	2,940	2,889	(0.03)	457	2M	6B
1404/09/02	2,912	2,856	2,928	2,890	0.0	380	1M	4B
1404/09/01	2,928	2,888	2,928	2,890	0.07	377	1M	4B
1404/08/28	2,930	2,883	2,930	2,888	0.03	355	802K	2B
1404/08/27	2,929	2,804	2,930	2,887	(0.1)	1,339	2M	7B
1404/08/26	2,929	2,890	2,930	2,890	0.03	49	607K	2B
1404/08/25	2,938	2,890	2,938	2,889	0.03	111	451K	1B
1404/08/24	2,919	2,853	2,925	2,888	0.03	372	554K	2B
1404/08/21	2,930	2,853	2,939	2,887	0.07	643	3M	9B
1404/08/20	2,919	2,855	2,930	2,885	0.03	629	2M	7B
1404/08/19	2,896	2,850	2,928	2,884	0.0	480	2M	7B
1404/08/18	2,915	2,815	2,915	2,884	(0.1)	638	3M	8B
1404/08/17	2,918	2,876	2,920	2,887	0.10	466	3M	8B
1404/08/14	2,919	2,881	2,920	2,884	0.10	111	3M	7B
1404/08/13	2,900	2,866	2,928	2,881	0.03	573	4M	12B
1404/08/12	2,891	2,851	2,934	2,880	0.17	583	9M	25B
1404/08/11	2,910	2,820	2,930	2,875	(0.24)	1,308	6M	17B
1404/08/10	2,953	2,880	2,953	2,882	0.0	76	735K	2B
1404/08/07	2,900	2,880	2,940	2,882	0.07	108	2M	6B
1404/08/06	2,916	2,846	2,916	2,880	0.0	83	2M	6B
1404/08/05	2,920	2,842	2,920	2,880	(0.03)	79	2M	7B
1404/08/04	2,900	2,810	2,911	2,881	0.10	148	6M	17B
1404/08/03	2,878	2,878	2,878	2,878	2.97	146	15M	43B
1404/07/30	2,853	2,853	2,853	2,795	0.90	39	4M	12B
1404/07/16	4,489	4,308	4,489	4,424	(0.23)	90	845K	4B
1404/07/15	4,490	4,311	4,490	4,434	(0.16)	73	877K	4B
1404/07/14	4,333	4,317	4,499	4,441	(0.2)	59	747K	3B
1404/07/13	4,472	4,357	4,472	4,450	(0.04)	69	461K	2B
1404/07/12	4,454	4,454	4,568	4,452	0.18	73	764K	3B
1404/07/09	4,320	4,317	4,499	4,444	(0.09)	34	432K	2B
1404/07/08	4,401	4,320	4,557	4,448	(0.07)	24	307K	1B
1404/07/07	4,551	4,550	4,551	4,451	0.72	60	2M	10B
1404/07/06	4,476	4,476	4,492	4,419	1.31	45	4M	17B
1404/07/05	4,200	4,200	4,457	4,362	0.79	93	2M	11B
1404/07/02	4,331	4,251	4,452	4,328	0.09	57	543K	2B
1404/07/01	4,202	4,202	4,229	4,324	(0.09)	22	360K	2B
1404/06/31	4,250	4,250	4,348	4,328	(0.07)	38	372K	2B
1404/06/30	4,205	4,205	4,348	4,331	(0.09)	19	369K	2B
1404/06/29	4,257	4,231	4,257	4,335	(0.21)	206	798K	3B
1404/06/26	4,347	4,298	4,347	4,344	(0.05)	116	449K	2B
1404/06/25	4,458	4,333	4,459	4,346	0.30	53	2M	8B
1404/06/24	4,427	4,316	4,429	4,333	0.77	116	3M	12B
1404/06/23	4,230	4,217	4,361	4,300	1.56	169	5M	23B
1404/06/22	4,129	4,129	4,170	4,234	(0.26)	34	900K	4B
1404/06/18	4,266	4,234	4,270	4,245	0.0	71	422K	2B
1404/06/17	4,189	4,188	4,279	4,245	(0.02)	63	410K	2B
1404/06/16	4,160	4,131	4,258	4,246	(0.28)	78	1M	5B
1404/06/15	4,184	4,138	4,190	4,258	(0.12)	39	484K	2B
1404/06/12	4,280	4,200	4,300	4,263	(0.07)	50	767K	3B
1404/06/11	4,259	4,259	4,386	4,266	0.16	39	600K	3B
1404/06/09	4,201	4,200	4,270	4,259	0.0	28	326K	1B
1404/06/08	4,155	4,139	4,155	4,259	(0.19)	39	604K	3B
1404/06/05	4,140	4,140	4,300	4,267	0.0	42	519K	2B
1404/06/04	4,280	4,279	4,308	4,267	0.02	81	507K	2B
1404/06/03	4,282	4,240	4,299	4,266	0.0	201	1M	6B
1404/06/01	4,306	4,288	4,326	4,266	0.05	76	502K	2B
1404/05/29	4,302	4,279	4,323	4,264	0.09	195	1M	4B
1404/05/28	4,297	4,279	4,300	4,260	0.02	79	463K	2B
1404/05/27	4,280	4,250	4,310	4,259	0.02	75	790K	3B
1404/05/26	4,305	4,290	4,380	4,258	0.02	11	213K	916M
1404/05/25	4,255	4,240	4,323	4,257	0.05	198	838K	4B
1404/05/22	4,136	4,134	4,140	4,255	(0.14)	38	423K	2B
1404/05/21	4,265	4,138	4,280	4,261	(0.09)	45	568K	2B
1404/05/20	4,300	4,143	4,300	4,265	0.0	25	237K	1B
1404/05/19	4,160	4,140	4,325	4,265	(0.07)	50	753K	3B
1404/05/18	4,340	4,146	4,340	4,268	(0.02)	34	454K	2B
1404/05/15	4,290	4,210	4,300	4,269	(0.02)	53	951K	4B
1404/05/14	4,342	4,249	4,390	4,270	0.16	101	2M	8B
1404/05/13	4,321	4,320	4,387	4,263	0.07	44	308K	1B
1404/05/12	4,080	4,080	4,331	4,260	1.31	155	4M	17B
1404/05/11	4,166	4,166	4,300	4,205	(2.07)	601	7M	28B
1404/05/08	4,213	4,213	4,219	4,294	(1.13)	50	3M	14B
1404/05/07	4,213	4,213	4,213	4,343	0.0	8	22K	93M
1404/05/06	4,213	4,213	4,213	4,343	0.0	6	10K	43M
1404/05/05	4,219	4,219	4,330	4,343	(0.14)	46	398K	2B
1404/05/04	4,390	4,270	4,490	4,349	(1.2)	645	5M	20B
1404/05/01	4,524	4,289	4,524	4,402	(0.43)	114	2M	7B
1404/04/31	4,511	4,511	4,511	4,421	0.94	68	3M	12B
1404/04/30	4,474	4,474	4,474	4,380	0.83	36	2M	11B
1404/04/29	4,472	4,472	4,472	4,344	0.05	29	139K	623M
1404/04/28	4,467	4,467	4,467	4,342	0.12	24	330K	1B
1404/04/25	4,459	4,459	4,459	4,337	0.16	14	480K	2B
1404/04/24	4,423	4,423	4,423	4,330	0.81	85	2M	11B
1404/04/23	4,403	4,403	4,404	4,295	0.44	82	1M	6B
1404/04/22	4,371	4,300	4,371	4,276	0.75	127	2M	11B
1404/04/21	4,360	4,250	4,364	4,244	0.12	116	1M	5B
1404/04/18	4,250	4,238	4,310	4,239	0.02	70	1M	4B
1404/04/17	4,260	4,115	4,332	4,238	(0.09)	82	2M	9B
1404/04/16	4,360	4,250	4,360	4,242	0.05	83	970K	4B
1404/04/11	4,290	4,250	4,345	4,240	0.50	159	2M	8B
1404/04/10	4,320	4,300	4,320	4,219	0.31	80	1M	5B
1404/04/09	4,260	4,162	4,260	4,206	1.69	226	7M	30B
1404/04/08	4,088	4,088	4,340	4,136	(1.85)	228	12M	49B
1404/04/07	4,214	4,214	4,214	4,214	(2.99)	205	22M	94B
1404/03/21	4,216	4,216	4,348	4,344	(0.05)	45	543K	2B
1404/03/20	4,233	4,232	4,380	4,346	(0.37)	143	1M	6B
1404/03/19	4,298	4,298	4,390	4,362	(1.53)	120	4M	19B
1404/03/18	4,329	4,329	4,330	4,430	(0.72)	100	2M	9B
1404/03/17	4,330	4,330	4,330	4,462	(0.02)	25	56K	240M
1404/03/13	4,390	4,348	4,390	4,463	(0.42)	134	1M	5B
1404/03/12	4,608	4,366	4,608	4,482	(0.42)	601	2M	7B
1404/03/11	4,392	4,377	4,400	4,501	(0.24)	92	762K	3B
1404/03/10	4,577	4,402	4,577	4,512	(0.24)	112	1M	5B
1404/03/07	4,425	4,425	4,600	4,523	(0.04)	81	1M	5B
1404/03/06	4,680	4,415	4,680	4,525	(0.57)	170	4M	19B
1404/03/05	4,589	4,490	4,610	4,551	0.09	136	1M	5B
1404/03/04	4,600	4,455	4,600	4,547	(0.07)	144	920K	4B
1404/03/03	4,640	4,580	4,640	4,550	0.64	186	3M	12B
1404/02/31	4,410	4,410	4,523	4,521	(0.55)	137	2M	8B
1404/02/30	4,500	4,441	4,700	4,546	(0.68)	105	4M	16B
1404/02/29	4,555	4,525	4,697	4,577	0.35	158	2M	11B
1404/02/28	4,480	4,470	4,622	4,561	(0.13)	186	3M	12B
1404/02/27	4,697	4,480	4,697	4,567	(0.13)	124	1M	5B
1404/02/24	4,503	4,458	4,600	4,573	(0.48)	181	3M	13B
1404/02/23	4,601	4,533	4,697	4,595	(1.67)	277	5M	24B
1404/02/22	4,706	4,656	4,706	4,673	2.28	205	7M	32B
1404/02/21	4,560	4,490	4,560	4,569	(1.27)	173	4M	17B
1404/02/20	4,691	4,606	4,691	4,628	(2.53)	169	7M	34B
1404/02/17	4,898	4,660	4,898	4,748	(0.42)	366	6M	27B
1404/02/16	4,650	4,650	4,879	4,768	0.51	455	6M	30B
1404/02/15	4,907	4,625	4,907	4,744	(0.44)	653	14M	66B
1404/02/14	4,744	4,670	4,775	4,765	2.78	372	15M	71B
1404/02/13	4,614	4,614	4,769	4,636	(2.52)	1,090	40M	187B
1404/02/10	4,756	4,756	4,756	4,756	2.99	121	12M	55B
1404/02/09	4,618	4,618	4,618	4,618	2.99	87	9M	40B
1404/02/08	4,484	4,484	4,484	4,484	2.99	70	9M	39B
1404/02/07	4,354	4,354	4,354	4,354	2.98	107	11M	49B
1404/02/06	4,275	4,275	4,275	4,228	1.85	64	5M	23B
1404/02/03	4,151	4,151	4,151	4,151	2.98	80	9M	36B
1404/02/02	4,031	4,031	4,031	4,031	2.99	79	9M	35B
1404/01/27	4,184	4,184	4,240	4,234	2.84	190	8M	36B
1404/01/26	4,228	4,130	4,228	4,117	0.15	54	782K	3B
1404/01/25	4,224	4,090	4,224	4,111	0.24	113	2M	6B
1404/01/24	4,137	4,137	4,174	4,101	1.18	108	3M	14B
1404/01/23	4,070	4,040	4,110	4,053	0.45	104	6M	24B
1404/01/20	4,050	4,030	4,124	4,035	0.07	76	1M	6B
1404/01/19	4,138	4,041	4,139	4,032	0.32	81	1M	5B
1404/01/18	4,030	4,020	4,099	4,019	0.02	42	600K	2B
1404/01/17	4,026	3,990	4,105	4,018	0.05	45	1M	5B
1404/01/16	4,100	4,000	4,120	4,016	0.05	56	2M	7B
1404/01/10	4,060	4,001	4,120	4,014	0.35	64	2M	7B
1404/01/09	4,000	3,960	4,042	4,000	1.73	137	10M	40B
1404/01/06	4,043	3,990	4,043	3,932	0.15	65	618K	2B
1404/01/05	4,000	3,960	4,035	3,926	0.20	55	780K	3B
1403/12/28	3,930	3,930	4,029	3,918	0.15	61	768K	3B
1403/12/27	3,920	3,920	3,990	3,912	0.10	101	1M	5B
1403/12/26	3,920	3,910	3,920	3,908	0.03	50	492K	2B
1403/12/25	3,950	3,910	3,970	3,907	0.05	49	868K	3B
1403/12/22	3,910	3,880	3,921	3,905	0.0	83	1M	6B
1403/12/21	3,900	3,890	3,919	3,905	0.08	134	3M	13B
1403/12/20	3,910	3,900	3,920	3,902	0.10	143	3M	13B
1403/12/19	3,900	3,890	3,920	3,898	0.03	161	4M	17B
1403/12/18	3,900	3,890	3,910	3,897	0.39	340	8M	30B
1403/12/15	3,890	3,890	3,913	3,882	0.08	144	1M	6B
1403/12/14	3,890	3,880	3,910	3,879	0.13	236	2M	7B
1403/12/13	3,880	3,870	3,919	3,874	0.08	121	3M	11B
1403/12/12	3,880	3,850	3,910	3,871	0.13	148	3M	13B
1403/12/11	3,883	3,860	3,937	3,866	0.13	98	2M	9B
1403/12/08	3,890	3,860	3,900	3,861	0.08	95	1M	4B
1403/12/07	3,950	3,850	3,950	3,858	0.13	160	3M	12B
1403/12/06	3,860	3,850	3,880	3,853	0.08	138	2M	6B
1403/12/05	3,870	3,850	3,886	3,850	0.03	77	1M	4B
1403/12/04	3,870	3,840	3,895	3,849	0.10	111	2M	7B
1403/12/01	3,860	3,840	3,875	3,845	0.03	97	853K	3B
1403/11/30	3,860	3,830	3,939	3,844	0.05	105	2M	6B
1403/11/29	3,845	3,826	3,920	3,842	0.42	163	3M	11B
1403/11/28	3,840	3,830	3,870	3,826	0.16	146	2M	9B
1403/11/27	3,840	3,810	3,894	3,820	0.32	301	4M	15B
1403/11/23	3,862	3,701	3,862	3,808	0.0	244	4M	14B
1403/11/21	3,901	3,770	3,901	3,808	0.29	226	3M	13B
1403/11/17	3,840	3,780	3,890	3,797	0.03	120	2M	7B
1403/11/16	3,810	3,780	3,828	3,796	0.05	137	1M	5B
1403/11/15	3,800	3,790	3,830	3,794	0.05	91	1M	5B
1403/11/14	3,811	3,780	3,860	3,792	0.0	95	3M	12B
1403/11/13	3,800	3,730	3,879	3,792	0.29	250	4M	17B
1403/11/10	3,726	3,720	3,829	3,781	(0.05)	88	763K	3B
1403/11/08	3,801	3,698	3,850	3,783	(0.08)	95	1M	5B
1403/11/07	3,844	3,780	3,844	3,786	0.11	85	1M	4B
1403/11/06	3,800	3,790	3,847	3,782	0.21	173	2M	9B
1403/11/03	3,853	3,740	3,853	3,774	0.29	166	4M	15B
1403/11/02	3,837	3,750	3,837	3,763	0.16	142	2M	8B
1403/11/01	3,761	3,710	3,825	3,757	0.0	298	6M	24B
1403/10/30	3,743	3,743	3,855	3,757	0.37	173	2M	8B
1403/10/29	3,770	3,720	3,780	3,743	0.11	274	4M	17B
1403/10/26	3,800	3,740	3,800	3,739	0.05	101	991K	4B
1403/10/24	3,799	3,680	3,799	3,737	0.13	253	5M	18B
1403/10/23	3,731	3,720	3,789	3,732	0.03	116	1M	5B
1403/10/22	3,791	3,644	3,795	3,731	(0.29)	383	5M	18B
1403/10/19	3,730	3,710	3,830	3,742	0.05	193	2M	8B
1403/10/18	3,730	3,637	3,813	3,740	1.03	344	6M	22B
1403/10/17	3,701	3,666	3,749	3,702	0.03	243	3M	12B
1403/10/16	3,635	3,635	3,752	3,701	0.30	206	5M	20B
1403/10/15	3,750	3,640	3,766	3,690	0.49	435	6M	21B
1403/10/12	3,638	3,612	3,767	3,672	0.14	231	3M	9B
1403/10/11	3,730	3,650	3,757	3,667	0.49	146	2M	8B
1403/10/10	3,816	3,604	3,817	3,649	(1.78)	309	8M	31B
1403/10/09	3,611	3,610	3,771	3,715	1.45	321	5M	17B
1403/10/08	3,686	3,634	3,750	3,662	(0.05)	146	2M	8B
1403/10/05	3,709	3,615	3,709	3,664	(0.57)	194	4M	15B
1403/10/04	3,685	3,600	3,765	3,685	0.05	231	2M	8B
1403/10/03	3,613	3,606	3,770	3,683	(0.91)	244	5M	18B
1403/10/02	3,840	3,701	3,846	3,717	(2.57)	346	8M	30B
1403/10/01	3,924	3,733	3,938	3,815	(0.24)	627	9M	35B
1403/09/28	3,810	3,810	3,924	3,824	(2.62)	352	15M	58B
1403/09/27	3,907	3,866	3,907	3,927	(1.46)	239	4M	17B
1403/09/26	3,918	3,900	3,986	3,985	2.97	895	46M	185B
1403/09/25	3,870	3,830	3,870	3,870	2.98	598	24M	92B
1403/09/24	3,719	3,690	3,761	3,758	2.90	410	16M	61B
1403/09/21	3,616	3,600	3,720	3,652	(0.22)	184	4M	14B
1403/09/20	3,767	3,627	3,767	3,660	0.05	67	498K	2B
1403/09/19	3,758	3,687	3,758	3,658	0.25	89	944K	4B
1403/09/18	3,555	3,555	3,741	3,649	0.44	88	2M	7B
1403/09/17	3,727	3,727	3,727	3,633	0.39	66	1M	4B
1403/09/14	3,725	3,725	3,725	3,619	0.06	28	157K	586M
1403/09/13	3,722	3,722	3,722	3,617	0.08	17	235K	874M
1403/09/12	3,702	3,702	3,702	3,614	0.53	77	2M	6B
1403/09/11	3,590	3,590	3,687	3,595	0.42	78	2M	6B
1403/09/10	3,663	3,589	3,675	3,580	0.34	58	1M	4B
1403/09/07	3,663	3,580	3,663	3,568	0.31	82	981K	4B
1403/09/06	3,520	3,520	3,643	3,557	0.57	95	2M	7B
1403/09/05	3,525	3,525	3,625	3,537	0.48	84	2M	6B
1403/09/04	3,522	3,510	3,590	3,520	0.11	56	847K	3B
1403/09/03	3,610	3,470	3,618	3,516	0.06	54	652K	2B
1403/08/30	3,510	3,433	3,580	3,514	(0.06)	51	950K	3B
1403/08/29	3,503	3,475	3,590	3,516	(0.03)	48	333K	1B
1403/08/28	3,513	3,513	3,610	3,517	0.11	47	619K	2B
1403/08/27	3,600	3,492	3,600	3,513	0.14	33	696K	2B
1403/08/26	3,568	3,501	3,600	3,508	0.34	63	1M	4B
1403/08/23	3,480	3,422	3,528	3,496	(0.06)	44	354K	1B
1403/08/22	3,491	3,471	3,491	3,498	(0.03)	32	350K	1B
1403/08/21	3,496	3,480	3,586	3,499	0.0	18	118K	411M
1403/08/20	3,600	3,480	3,600	3,499	0.09	42	585K	2B
1403/08/19	3,599	3,500	3,599	3,496	0.03	24	328K	1B
1403/08/16	3,540	3,510	3,569	3,495	0.03	21	207K	731M
1403/08/15	3,550	3,450	3,595	3,494	0.06	27	620K	2B
1403/08/14	3,569	3,500	3,569	3,492	0.06	35	533K	2B
1403/08/13	3,540	3,420	3,570	3,490	0.09	62	1M	4B
1403/08/12	3,396	3,396	3,500	3,487	(0.03)	35	533K	2B
1403/08/09	3,488	3,485	3,590	3,488	0.0	29	220K	771M
1403/08/08	3,550	3,490	3,550	3,488	0.03	26	329K	1B
1403/08/07	3,580	3,500	3,588	3,487	0.09	34	388K	1B
1403/08/06	3,540	3,520	3,579	3,484	0.26	73	1M	4B
1403/08/05	3,550	3,430	3,550	3,475	0.03	65	819K	3B
1403/08/02	3,520	3,400	3,539	3,474	0.03	65	771K	3B
1403/08/01	3,480	3,400	3,480	3,473	(0.03)	25	354K	1B
1403/07/30	3,490	3,391	3,500	3,474	(0.17)	77	2M	6B
1403/07/29	3,485	3,430	3,489	3,480	(0.03)	34	433K	1B
1403/07/28	3,485	3,430	3,500	3,481	0.0	70	2M	6B
1403/07/25	3,488	3,435	3,500	3,481	(0.03)	221	783K	3B
1403/07/24	3,400	3,380	3,549	3,482	0.03	53	1M	4B
1403/07/23	3,489	3,399	3,550	3,481	(0.06)	58	1M	4B
1403/07/22	3,520	3,424	3,520	3,483	(0.09)	303	4M	13B
1403/07/21	3,512	3,503	3,530	3,486	0.0	17	124K	434M
1403/07/18	3,516	3,489	3,516	3,486	0.06	205	739K	3B
1403/07/17	3,510	3,483	3,510	3,484	0.03	122	500K	2B
1403/07/16	3,495	3,480	3,500	3,483	0.0	28	306K	1B
1403/07/15	3,495	3,483	3,495	3,483	0.0	32	270K	941M
1403/07/14	3,495	3,480	3,510	3,483	0.0	34	413K	1B
1403/07/11	3,500	3,476	3,516	3,483	0.03	50	908K	3B
1403/07/10	3,500	3,482	3,500	3,482	0.0	31	239K	833M
1403/07/09	3,487	3,470	3,516	3,482	0.0	33	377K	1B
1403/07/08	3,448	3,448	3,513	3,482	0.0	28	400K	1B
1403/07/07	3,476	3,460	3,500	3,482	0.0	53	715K	2B
1403/07/04	3,510	3,479	3,515	3,482	0.0	44	459K	2B
1403/07/03	3,490	3,489	3,572	3,482	0.03	33	276K	965M
1403/07/02	3,500	3,475	3,550	3,481	0.03	45	831K	3B
1403/07/01	3,416	3,412	3,498	3,480	0.0	17	269K	932M
1403/06/28	3,500	3,489	3,580	3,480	0.03	25	361K	1B
1403/06/27	3,500	3,495	3,530	3,479	0.0	13	132K	463M
1403/06/26	3,496	3,487	3,579	3,479	0.03	24	228K	799M
1403/06/25	3,489	3,462	3,489	3,478	0.0	12	241K	841M
1403/06/24	3,495	3,485	3,530	3,478	0.0	23	292K	1B
1403/06/21	3,502	3,495	3,502	3,478	0.0	10	41K	142M
1403/06/20	3,579	3,502	3,579	3,478	0.0	11	58K	202M
1403/06/19	3,498	3,482	3,508	3,478	0.03	20	278K	972M
1403/06/18	3,498	3,375	3,498	3,477	(0.06)	21	354K	1B
1403/06/17	3,497	3,483	3,500	3,479	0.03	41	621K	2B
1403/06/13	3,485	3,477	3,494	3,478	0.03	61	1M	4B
1403/06/11	3,545	3,411	3,545	3,477	0.03	33	846K	3B
1403/06/10	3,490	3,490	3,530	3,476	0.14	63	994K	3B
1403/06/07	3,495	3,471	3,510	3,471	0.12	26	1M	4B
1403/06/06	3,500	3,484	3,520	3,467	0.0	17	147K	512M
1403/06/05	3,535	3,493	3,535	3,467	0.03	104	128K	451M
1403/06/03	3,534	3,515	3,534	3,466	0.03	24	202K	713M
1403/05/31	3,470	3,450	3,532	3,465	0.0	17	210K	729M
1403/05/30	3,470	3,435	3,471	3,465	0.0	22	1M	5B
1403/05/29	3,468	3,465	3,475	3,465	0.0	12	197K	685M
1403/05/28	3,520	3,467	3,533	3,465	0.03	18	204K	718M
1403/05/27	3,487	3,487	3,527	3,464	0.14	113	796K	3B
1403/05/24	3,460	3,447	3,488	3,459	0.14	158	2M	6B
1403/05/23	3,421	3,421	3,480	3,454	(0.03)	56	1M	4B
1403/05/22	3,456	3,422	3,489	3,455	(0.03)	23	632K	2B
1403/05/21	3,456	3,436	3,457	3,456	0.0	12	202K	698M
1403/05/20	3,457	3,430	3,488	3,456	0.03	40	1M	4B
1403/05/16	3,460	3,422	3,460	3,455	(0.03)	27	673K	2B
1403/05/15	3,462	3,422	3,489	3,456	0.0	99	3M	12B
1403/05/14	3,467	3,425	3,467	3,456	(0.09)	46	2M	7B
1403/05/13	3,465	3,279	3,480	3,459	(0.09)	99	4M	13B
1403/05/10	3,476	3,400	3,476	3,462	(0.03)	72	997K	3B
1403/05/09	3,500	3,465	3,500	3,463	0.03	26	245K	852M
1403/05/08	3,472	3,451	3,490	3,462	0.03	35	656K	2B
1403/05/06	3,476	3,391	3,476	3,461	(0.03)	35	207K	707M
1403/05/03	3,482	3,375	3,549	3,462	(0.06)	54	971K	3B
1403/05/02	3,525	3,392	3,627	3,464	0.23	104	1M	4B
1403/05/01	3,460	3,448	3,598	3,456	0.23	84	677K	2B
1403/04/31	3,426	3,426	3,492	3,448	0.0	17	216K	743M
1403/04/30	3,500	3,435	3,500	3,448	0.03	50	448K	2B
1403/04/27	3,480	3,431	3,540	3,447	0.15	65	894K	3B
1403/04/24	3,446	3,355	3,480	3,442	(0.12)	50	758K	3B
1403/04/23	3,530	3,320	3,530	3,446	0.0	112	978K	3B
1403/04/20	3,620	3,280	3,620	3,446	(0.09)	144	2M	7B
1403/04/19	3,480	3,383	3,618	3,449	0.06	100	937K	3B
1403/04/18	3,240	3,240	3,550	3,447	0.23	140	4M	14B
1403/04/17	3,570	3,540	3,600	3,439	0.38	66	812K	3B
1403/04/16	3,561	3,560	3,599	3,426	0.88	67	1M	5B
1403/04/13	3,527	3,390	3,527	3,396	0.27	97	2M	7B
1403/04/12	3,440	3,366	3,530	3,387	0.62	63	2M	6B
1403/04/11	3,410	3,385	3,479	3,366	0.03	27	286K	974M
1403/04/10	3,450	3,320	3,450	3,365	0.06	39	1M	4B
1403/04/09	3,420	3,370	3,450	3,363	0.09	36	647K	2B
1403/04/06	3,393	3,392	3,422	3,360	0.06	25	296K	1B
1403/04/04	3,351	3,351	3,419	3,358	0.15	90	814K	3B
1403/04/03	3,340	3,340	3,400	3,353	0.12	133	1M	4B
1403/04/02	3,293	3,284	3,360	3,349	(0.03)	41	164K	540M
1403/03/30	3,381	3,346	3,381	3,350	0.06	109	1M	4B
1403/03/29	3,320	3,291	3,320	3,348	(0.3)	53	1M	5B
1403/03/27	3,370	3,305	3,380	3,358	(0.42)	157	3M	9B
1403/03/26	3,390	3,312	3,390	3,372	(0.06)	51	1M	4B
1403/03/23	3,380	3,330	3,400	3,374	(0.03)	34	474K	2B
1403/03/22	3,380	3,320	3,410	3,375	0.03	137	1M	4B
1403/03/21	3,370	3,330	3,370	3,374	(0.06)	41	731K	2B
1403/03/20	3,370	3,318	3,438	3,376	(0.12)	33	1M	3B
1403/03/19	3,370	3,350	3,370	3,380	(0.03)	35	342K	1B
1403/03/16	3,315	3,315	3,419	3,381	0.0	36	962K	3B
1403/03/13	3,330	3,330	3,439	3,381	0.0	20	62K	207M
1403/03/12	3,400	3,316	3,445	3,381	(0.03)	52	565K	2B
1403/03/09	3,380	3,323	3,430	3,382	(0.24)	73	3M	10B
1403/03/08	3,380	3,360	3,410	3,390	0.0	23	298K	1B
1403/03/07	3,390	3,326	3,390	3,390	(0.09)	39	512K	2B
1403/03/06	3,420	3,336	3,420	3,393	(0.32)	74	4M	12B
1403/03/05	3,460	3,361	3,460	3,404	(0.73)	114	5M	15B
1403/03/01	3,361	3,361	3,472	3,429	0.0	37	279K	957M
1403/02/30	3,530	3,270	3,530	3,429	(0.09)	148	3M	11B
1403/02/29	3,471	3,420	3,499	3,432	0.06	68	769K	3B
1403/02/26	3,480	3,440	3,480	3,430	0.03	61	395K	1B
1403/02/25	3,510	3,440	3,510	3,429	0.06	107	621K	2B
1403/02/24	3,470	3,251	3,470	3,427	0.15	175	3M	10B
1403/02/23	3,470	3,417	3,494	3,422	0.15	107	2M	5B
1403/02/22	3,450	3,450	3,505	3,417	0.09	57	403K	1B
1403/02/19	3,480	3,430	3,480	3,414	0.12	62	729K	3B
1403/02/18	3,400	3,400	3,484	3,410	0.06	53	814K	3B
1403/02/17	3,500	3,390	3,500	3,408	0.38	161	2M	5B
1403/02/16	3,380	3,278	3,474	3,395	0.65	225	3M	12B
1403/02/12	3,363	3,272	3,363	3,373	(0.24)	45	792K	3B
1403/02/11	3,281	3,252	3,350	3,381	(0.27)	97	612K	2B
1403/02/10	3,353	3,295	3,372	3,390	(0.09)	71	429K	1B
1403/02/09	3,276	3,276	3,367	3,393	(0.12)	59	393K	1B
1403/02/08	3,370	3,312	3,396	3,397	(0.18)	145	721K	2B
1403/02/05	3,407	3,323	3,407	3,403	(0.12)	103	702K	2B
1403/02/04	3,504	3,304	3,589	3,407	(1.59)	290	5M	17B
1403/02/03	3,480	3,470	3,604	3,462	0.84	117	2M	6B
1403/02/02	3,434	3,434	3,599	3,433	0.15	77	769K	3B
1403/01/27	3,606	3,606	3,674	3,648	0.27	102	2M	9B
1403/01/26	3,627	3,627	3,698	3,638	(0.68)	115	7M	26B
1403/01/25	3,650	3,500	3,650	3,663	(0.49)	82	970K	3B
1403/01/21	3,836	3,660	3,836	3,681	0.0	93	536K	2B
1403/01/20	3,680	3,659	3,845	3,681	0.03	100	1M	5B
1403/01/19	3,678	3,588	3,785	3,680	0.05	115	788K	3B
1403/01/18	3,610	3,572	3,789	3,678	(0.19)	174	3M	10B
1403/01/15	3,637	3,600	3,690	3,685	(0.16)	85	881K	3B
1403/01/14	3,670	3,620	3,720	3,691	0.0	85	1M	5B
1403/01/11	3,749	3,653	3,750	3,691	0.0	89	383K	1B
1403/01/08	3,654	3,653	3,720	3,691	(0.03)	71	249K	915M
1403/01/07	3,626	3,626	3,750	3,692	0.0	35	188K	692M
1403/01/06	3,800	3,680	3,800	3,692	0.11	96	1M	4B
1403/01/05	3,750	3,693	3,800	3,688	0.05	61	392K	1B
1402/12/28	3,751	3,623	3,755	3,686	0.11	78	604K	2B
1402/12/27	3,770	3,647	3,770	3,682	0.08	44	359K	1B
1402/12/26	3,780	3,563	3,780	3,679	0.03	105	820K	3B
1402/12/23	3,750	3,603	3,750	3,678	0.0	163	1M	4B
1402/12/22	3,838	3,610	3,838	3,678	0.0	71	600K	2B
1402/12/21	3,678	3,582	3,740	3,678	0.22	141	3M	10B
1402/12/20	3,709	3,550	3,740	3,670	(0.08)	101	680K	2B
1402/12/19	3,740	3,580	3,740	3,673	(0.14)	106	1M	4B
1402/12/16	3,760	3,600	3,760	3,678	0.03	51	358K	1B
1402/12/15	3,671	3,570	3,740	3,677	0.05	60	536K	2B
1402/12/14	3,750	3,700	3,750	3,675	0.08	67	544K	2B
1402/12/13	3,740	3,680	3,740	3,672	0.41	102	2M	8B
1402/12/12	3,535	3,535	3,692	3,657	(0.95)	233	5M	20B
1402/12/09	3,536	3,536	3,712	3,692	(0.08)	78	446K	2B
1402/12/08	3,870	3,591	3,870	3,695	(0.03)	62	600K	2B
1402/12/07	3,707	3,549	3,707	3,696	(0.22)	101	950K	3B
1402/12/05	3,710	3,559	3,750	3,704	(0.08)	70	553K	2B
1402/12/02	3,700	3,616	3,740	3,707	0.0	38	249K	921M
1402/12/01	3,781	3,610	3,781	3,707	(0.05)	51	633K	2B
1402/11/30	3,767	3,680	3,767	3,709	0.03	75	738K	3B
1402/11/29	3,780	3,780	3,862	3,708	0.79	187	2M	6B
1402/11/28	3,835	3,740	3,835	3,679	0.71	172	2M	7B
1402/11/25	3,680	3,675	3,697	3,653	0.36	108	2M	9B
1402/11/24	3,660	3,545	3,680	3,640	0.58	122	6M	21B
1402/11/23	3,652	3,610	3,679	3,619	0.39	110	3M	11B
1402/11/21	3,640	3,600	3,684	3,605	0.47	80	3M	11B
1402/11/18	3,602	3,580	3,650	3,588	0.67	110	3M	12B
1402/11/17	3,600	3,550	3,659	3,564	0.91	105	6M	22B
1402/11/16	3,497	3,497	3,600	3,532	0.71	160	5M	18B
1402/11/15	3,500	3,453	3,510	3,507	(0.03)	159	3M	11B
1402/11/14	3,465	3,446	3,510	3,508	(0.09)	156	769K	3B
1402/11/11	3,442	3,403	3,520	3,511	(0.2)	226	3M	9B
1402/11/10	3,493	3,400	3,579	3,518	(0.68)	475	2M	7B
1402/11/09	3,502	3,479	3,620	3,542	(2.26)	886	6M	22B
1402/11/08	3,486	3,486	3,650	3,624	(0.36)	341	5M	16B
1402/11/07	3,612	3,530	3,649	3,637	(0.36)	206	1M	5B
1402/11/04	3,520	3,520	3,740	3,650	1.11	164	5M	20B
1402/11/03	3,535	3,451	3,575	3,610	(0.5)	129	1M	4B
1402/11/02	3,690	3,486	3,690	3,628	(0.08)	181	2M	7B
1402/11/01	3,640	3,489	3,640	3,631	(0.95)	193	2M	7B
1402/10/30	3,720	3,601	3,739	3,666	(0.22)	216	3M	11B
1402/10/27	3,601	3,601	3,729	3,674	(0.08)	166	3M	11B
1402/10/26	3,616	3,604	3,690	3,677	(0.05)	114	1M	5B
1402/10/25	3,610	3,610	3,684	3,679	(0.14)	130	808K	3B
1402/10/24	3,730	3,629	3,739	3,684	(0.08)	238	1M	5B
1402/10/23	3,796	3,601	3,796	3,687	(0.16)	174	1M	4B
1402/10/20	3,720	3,659	3,730	3,693	0.0	120	600K	2B
1402/10/19	3,720	3,652	3,720	3,693	(0.03)	107	650K	2B
1402/10/18	3,720	3,679	3,757	3,694	0.03	193	1M	4B
1402/10/17	3,795	3,700	3,795	3,693	0.11	79	755K	3B
1402/10/16	3,720	3,684	3,780	3,689	0.08	113	2M	6B
1402/10/13	3,601	3,601	3,706	3,686	(0.05)	58	1M	5B
1402/10/12	3,719	3,650	3,740	3,688	0.55	217	8M	28B
1402/10/11	3,640	3,577	3,700	3,668	(0.41)	333	2M	6B
1402/10/10	3,718	3,620	3,740	3,683	(2.41)	695	8M	30B
1402/10/09	3,869	3,771	3,890	3,774	0.03	110	432K	2B
1402/10/06	3,705	3,705	3,880	3,773	(0.42)	224	3M	10B
1402/10/05	3,677	3,677	3,845	3,789	(0.16)	228	1M	4B
1402/10/04	3,770	3,714	3,834	3,795	(0.58)	278	3M	10B
1402/10/03	3,767	3,767	3,857	3,817	(0.05)	161	1M	4B
1402/10/02	3,810	3,800	3,870	3,819	0.03	117	874K	3B
1402/09/29	3,820	3,797	3,894	3,818	0.29	351	3M	12B
1402/09/28	3,831	3,787	3,854	3,807	0.53	296	5M	18B
1402/09/27	3,805	3,751	3,876	3,787	0.85	385	6M	25B
1402/09/25	3,703	3,628	3,815	3,755	(0.82)	370	5M	20B
1402/09/22	3,701	3,701	3,772	3,786	(0.16)	140	859K	3B
1402/09/21	3,790	3,704	3,800	3,792	(0.58)	350	2M	9B
1402/09/20	3,785	3,770	3,871	3,814	(0.08)	132	1M	5B
1402/09/19	3,761	3,761	3,895	3,817	(0.57)	257	4M	16B
1402/09/18	3,671	3,671	3,930	3,839	(0.05)	183	3M	12B
1402/09/15	3,919	3,839	4,010	3,841	0.39	181	2M	7B
1402/09/14	3,846	3,720	3,890	3,826	(0.6)	331	4M	16B
1402/09/13	3,800	3,800	3,849	3,849	4.99	507	17M	66B
1402/09/12	3,595	3,580	3,710	3,666	3.74	748	30M	111B
1402/09/11	3,557	3,540	3,644	3,534	0.37	158	2M	6B
1402/09/08	3,520	3,465	3,569	3,521	0.0	166	1M	4B
1402/09/07	3,507	3,476	3,561	3,521	(0.06)	135	778K	3B
1402/09/06	3,557	3,509	3,557	3,523	0.0	95	2M	6B
1402/09/05	3,547	3,520	3,599	3,523	0.06	100	1M	4B
1402/09/04	3,565	3,428	3,565	3,521	(0.09)	207	6M	21B
1402/09/01	3,545	3,525	3,546	3,524	0.06	69	1M	5B
1402/08/30	3,552	3,530	3,570	3,522	0.06	77	754K	3B
1402/08/29	3,600	3,515	3,649	3,520	0.14	161	2M	7B
1402/08/28	3,540	3,510	3,560	3,515	0.20	134	5M	18B
1402/08/27	3,392	3,392	3,490	3,508	(0.37)	337	1M	5B
1402/08/24	3,516	3,452	3,541	3,521	(0.06)	187	613K	2B
1402/08/23	3,687	3,515	3,687	3,523	0.31	148	2M	6B
1402/08/09	5,021	5,011	5,168	5,032	0.26	136	4M	18B
1402/08/08	5,009	5,009	5,180	5,019	0.24	75	540K	3B
1402/08/07	4,853	4,852	5,131	5,007	0.24	107	870K	4B
1402/08/06	4,857	4,738	5,020	4,995	0.16	220	10M	48B
1402/08/03	4,880	4,880	5,000	4,987	(0.02)	24	135K	666M
1402/08/02	4,911	4,911	5,019	4,988	(0.02)	67	961K	5B
1402/08/01	5,035	4,955	5,035	4,989	0.04	37	845K	4B
1402/07/30	4,859	4,859	5,060	4,987	0.02	47	491K	2B
1402/07/29	4,951	4,951	5,030	4,986	0.0	75	748K	4B
1402/07/26	4,891	4,887	5,033	4,986	0.0	64	129K	644M
1402/07/25	5,090	4,968	5,090	4,986	0.06	85	722K	4B
1402/07/24	5,000	5,000	5,070	4,983	0.06	77	489K	2B
1402/07/23	5,000	4,990	5,077	4,980	0.04	46	498K	2B
1402/07/22	4,883	4,820	5,025	4,978	(0.04)	90	597K	3B
1402/07/19	4,910	4,910	5,050	4,980	0.0	50	283K	1B
1402/07/18	4,980	4,890	5,030	4,980	0.0	44	206K	1B
1402/07/17	4,920	4,830	5,040	4,980	0.0	102	1M	7B
1402/07/16	4,920	4,770	4,920	4,980	(0.6)	168	1M	5B
1402/07/15	4,960	4,900	5,040	5,010	0.0	131	1M	7B
1402/07/12	5,080	4,980	5,080	5,010	0.0	74	563K	3B
1402/07/10	4,900	4,900	5,010	5,010	0.0	81	442K	2B
1402/07/09	4,940	4,910	5,000	5,010	(0.2)	64	437K	2B
1402/07/08	4,980	4,920	5,040	5,020	(0.59)	233	2M	11B
1402/07/05	5,030	5,000	5,070	5,050	0.0	92	1M	5B
1402/07/04	5,040	5,000	5,060	5,050	0.0	69	385K	2B
1402/07/03	5,210	4,990	5,210	5,050	(0.2)	129	1M	5B
1402/07/01	5,000	4,990	5,100	5,060	(0.59)	195	2M	12B
1402/06/29	5,150	4,990	5,150	5,090	(0.2)	120	1M	6B
1402/06/28	5,030	5,030	5,170	5,100	0.0	96	707K	4B
1402/06/27	5,170	5,060	5,180	5,100	0.0	159	1M	7B
1402/06/26	5,210	5,060	5,210	5,100	0.0	216	982K	5B
1402/06/22	5,200	5,090	5,200	5,100	0.0	89	565K	3B
1402/06/21	5,110	5,100	5,190	5,100	0.0	55	419K	2B
1402/06/20	5,290	5,090	5,290	5,100	0.0	129	874K	4B
1402/06/19	5,200	5,100	5,240	5,100	0.20	94	619K	3B
1402/06/18	5,220	5,080	5,220	5,090	0.20	160	2M	9B
1402/06/14	5,130	5,110	5,220	5,080	0.20	132	1M	5B
1402/06/13	5,100	5,040	5,220	5,070	0.40	133	1M	7B
1402/06/12	5,160	5,060	5,180	5,050	0.40	138	1M	6B
1402/06/11	5,200	5,100	5,210	5,030	0.10	102	463K	2B
1402/06/08	5,100	5,056	5,177	5,025	0.44	133	960K	5B
1402/06/07	5,070	5,070	5,212	5,003	0.30	135	624K	3B
1402/06/06	5,124	5,020	5,124	4,988	0.08	123	351K	2B
1402/06/05	5,072	5,031	5,150	4,984	0.30	102	694K	4B
1402/06/04	4,862	4,862	5,129	4,969	0.18	98	531K	3B
1402/06/01	4,920	4,920	5,090	4,960	0.20	100	1M	5B
1402/05/31	4,930	4,780	4,990	4,950	(1.0)	375	2M	10B
1402/05/30	4,940	4,900	5,060	5,000	0.0	101	487K	2B
1402/05/29	4,840	4,830	5,180	5,000	(0.2)	178	2M	8B
1402/05/28	4,960	4,800	5,010	5,010	(0.6)	292	1M	6B
1402/05/25	5,050	4,860	5,050	5,040	(0.59)	490	1M	6B
1402/05/24	5,020	4,910	5,100	5,070	(0.2)	102	481K	2B
1402/05/23	5,120	5,020	5,210	5,080	0.0	100	411K	2B
1402/05/22	5,100	5,000	5,230	5,080	0.20	137	998K	5B
1402/05/21	5,220	4,940	5,220	5,070	(2.5)	263	4M	20B
1402/05/18	5,150	5,050	5,290	5,200	(0.76)	336	2M	11B
1402/05/17	5,230	5,140	5,230	5,240	(0.19)	162	715K	4B
1402/05/16	5,320	5,200	5,320	5,250	0.0	120	583K	3B
1402/05/15	5,260	5,210	5,360	5,250	0.0	177	834K	4B
1402/05/14	5,310	5,240	5,380	5,250	0.19	132	746K	4B
1402/05/10	5,300	5,170	5,340	5,240	0.0	214	1M	6B
1402/05/09	5,180	5,180	5,350	5,240	0.0	125	1M	7B
1402/05/08	5,350	5,180	5,400	5,240	(0.19)	114	1M	7B
1402/05/07	5,260	5,100	5,370	5,250	0.0	171	2M	9B
1402/05/04	5,230	5,170	5,290	5,250	0.0	124	765K	4B
1402/05/03	5,250	5,100	5,300	5,250	0.0	127	469K	2B
1402/05/02	5,300	5,160	5,360	5,250	(0.19)	226	979K	5B
1402/05/01	5,130	5,130	5,370	5,260	0.0	123	1M	6B
1402/04/31	5,150	5,060	5,300	5,260	(1.13)	574	3M	13B
1402/04/28	5,460	5,130	5,560	5,320	(1.3)	351	3M	16B
1402/04/27	5,390	5,340	5,600	5,390	0.94	263	2M	11B
1402/04/26	5,280	5,140	5,280	5,340	(1.29)	186	2M	9B
1402/04/25	5,570	5,290	5,650	5,410	(2.7)	223	4M	19B
1402/04/24	5,560	5,510	5,680	5,560	0.0	153	1M	7B
1402/04/21	5,460	5,330	5,590	5,560	(0.89)	224	1M	7B
1402/04/20	5,660	5,520	5,810	5,610	(3.44)	751	5M	29B
1402/04/19	5,660	5,630	5,840	5,810	(0.51)	385	2M	9B
1402/04/18	6,030	5,690	6,030	5,840	(0.34)	454	2M	12B
1402/04/17	5,870	5,800	5,950	5,860	0.0	204	997K	6B
1402/04/14	5,820	5,810	5,980	5,860	0.0	172	626K	4B
1402/04/13	5,860	5,840	6,030	5,860	0.34	172	1M	6B
1402/04/12	5,970	5,830	5,970	5,840	0.17	157	762K	5B
1402/04/11	6,030	5,890	6,040	5,830	0.34	154	692K	4B
1402/04/10	5,820	5,720	5,940	5,810	0.52	229	3M	20B
1402/04/07	5,690	5,670	5,840	5,780	0.17	345	3M	16B
1402/04/06	5,820	5,680	5,840	5,770	0.0	429	769K	4B
1402/04/05	5,600	5,600	5,880	5,770	0.0	236	1M	8B
1402/04/04	5,800	5,640	5,870	5,770	(1.7)	449	4M	24B
1402/04/03	5,830	5,660	5,970	5,870	(0.17)	202	2M	10B
1402/03/31	5,800	5,740	6,040	5,880	0.17	345	3M	19B
1402/03/30	5,720	5,690	6,030	5,870	0.86	212	3M	15B
1402/03/29	5,690	5,690	5,970	5,820	2.28	330	4M	22B
1402/03/28	5,690	5,560	5,820	5,690	0.18	182	3M	16B
1402/03/27	5,800	5,690	5,870	5,680	0.71	257	2M	12B
1402/03/24	5,530	5,530	5,820	5,640	1.62	260	3M	16B
1402/03/23	5,550	5,390	5,690	5,550	0.0	230	2M	13B
1402/03/22	5,660	5,510	5,900	5,550	(4.15)	606	12M	66B
1402/03/21	5,610	5,610	5,900	5,790	0.17	264	1M	8B
1402/03/20	5,930	5,750	5,950	5,780	(4.46)	495	12M	67B
1402/03/17	6,060	6,000	6,220	6,050	0.33	270	1M	8B
1402/03/16	6,000	6,000	6,130	6,030	0.17	351	5M	30B
1402/03/13	6,200	5,910	6,200	6,020	0.0	235	3M	16B
1402/03/10	6,150	5,900	6,150	6,020	(1.47)	580	6M	38B
1402/03/09	6,050	6,050	6,190	6,110	0.33	545	7M	44B
1402/03/08	6,100	6,050	6,190	6,090	0.33	285	3M	18B
1402/03/07	6,110	6,040	6,170	6,070	(4.41)	410	6M	35B
1402/03/06	6,450	6,210	6,450	6,350	(0.94)	588	4M	24B
1402/03/03	6,290	6,290	6,510	6,410	(0.16)	306	2M	15B
1402/03/02	6,450	6,350	6,510	6,420	0.94	401	7M	42B
1402/03/01	6,580	6,330	6,580	6,360	0.47	291	3M	19B
1402/02/31	6,430	6,220	6,470	6,330	(1.09)	497	6M	41B
1402/02/30	6,410	6,210	6,560	6,400	0.31	407	5M	31B
1402/02/27	6,210	6,200	6,550	6,380	1.59	475	5M	30B
1402/02/25	6,340	6,020	6,400	6,280	(0.16)	584	4M	27B
1402/02/24	6,050	6,050	6,550	6,290	0.0	908	9M	54B
1402/02/23	6,270	6,270	6,270	6,290	(4.7)	120	6M	36B
1402/02/20	6,530	6,470	7,040	6,600	(3.08)	461	5M	32B
1402/02/19	6,730	6,730	7,120	6,810	(3.81)	971	9M	60B
1402/02/18	6,890	6,890	6,920	7,080	(2.34)	295	3M	20B
1402/02/17	7,900	7,160	7,900	7,250	(3.72)	1,148	17M	122B
1402/02/16	7,100	7,100	7,640	7,530	3.43	1,422	23M	174B
1402/02/13	7,680	7,100	7,680	7,280	(2.02)	1,565	9M	65B
1402/02/12	7,310	7,140	7,670	7,430	1.64	1,039	8M	58B
1402/02/11	7,390	7,120	7,620	7,310	0.14	1,816	16M	115B
1402/02/10	7,060	6,920	7,390	7,300	3.69	1,491	14M	105B
1402/02/09	7,060	6,840	7,060	7,040	4.61	785	10M	67B
1402/01/29	6,990	6,790	7,080	6,900	2.22	1,191	10M	68B
1402/01/28	6,450	6,340	6,860	6,750	3.21	1,112	15M	103B
1402/01/27	6,730	6,320	6,730	6,540	0.46	808	8M	50B
1402/01/26	6,230	6,230	6,510	6,510	5.00	807	18M	117B
1402/01/22	6,290	6,010	6,440	6,200	(1.9)	739	6M	39B
1402/01/21	6,330	6,090	6,490	6,320	2.10	1,037	9M	54B
1402/01/20	6,200	6,010	6,350	6,190	1.31	681	5M	30B
1402/01/19	5,710	5,710	6,140	6,110	4.44	785	11M	67B
1402/01/16	5,630	5,600	5,950	5,850	0.34	568	5M	27B
1402/01/15	6,000	5,650	6,090	5,830	0.17	1,023	6M	33B
1402/01/14	5,630	5,630	5,890	5,820	3.60	950	10M	60B
1402/01/09	5,550	5,500	5,740	5,618	2.33	801	7M	39B
1402/01/08	5,640	5,362	5,720	5,490	0.40	921	7M	39B
1402/01/07	5,400	5,280	5,492	5,468	4.53	819	9M	49B
1402/01/06	5,100	5,042	5,272	5,231	4.18	775	10M	54B
1402/01/05	5,160	5,025	5,160	5,021	1.52	348	3M	15B
1401/12/28	5,030	4,953	5,147	4,946	0.90	214	2M	11B
1401/12/27	4,900	4,820	5,019	4,902	2.06	650	6M	28B
1401/12/24	4,880	4,740	4,899	4,803	(0.1)	513	3M	13B
1401/12/23	4,766	4,685	4,890	4,808	(1.35)	881	3M	15B
1401/12/22	4,840	4,763	4,915	4,874	(0.89)	479	3M	14B
1401/12/21	5,000	4,784	5,030	4,918	(1.09)	693	3M	14B
1401/12/20	4,950	4,940	5,100	4,972	0.65	318	3M	13B
1401/12/16	5,050	4,880	5,050	4,940	(0.6)	518	4M	20B
1401/12/15	5,000	4,900	5,080	4,970	0.0	259	2M	10B
1401/12/14	4,970	4,900	5,060	4,970	(0.6)	378	3M	13B
1401/12/13	5,070	4,900	5,070	5,000	(0.99)	290	3M	15B
1401/12/10	5,070	4,960	5,130	5,050	(1.37)	1,105	5M	24B
1401/12/09	5,240	5,050	5,240	5,120	(1.35)	1,039	6M	29B
1401/12/08	5,050	5,050	5,350	5,190	(0.95)	915	4M	21B
1401/12/07	5,270	5,050	5,480	5,240	0.19	485	5M	28B
1401/12/06	5,050	5,040	5,290	5,230	3.71	552	7M	35B
1401/12/03	5,000	4,960	5,151	5,043	(0.38)	300	2M	11B
1401/12/02	5,041	4,990	5,220	5,062	0.44	455	5M	26B
1401/12/01	4,950	4,950	5,160	5,040	1.23	390	5M	28B
1401/11/30	4,980	4,900	5,036	4,979	(0.02)	338	4M	18B
1401/11/26	4,950	4,800	5,060	4,980	(0.2)	256	2M	11B
1401/11/25	5,000	4,930	5,080	4,990	(0.4)	290	3M	15B
1401/11/24	5,050	4,970	5,100	5,010	0.0	176	2M	9B
1401/11/23	5,080	4,950	5,220	5,010	(0.67)	282	5M	24B
1401/11/19	5,216	5,040	5,216	5,044	0.36	236	2M	8B
1401/11/18	5,091	5,028	5,216	5,026	1.17	250	2M	9B
1401/11/17	4,770	4,770	5,100	4,968	0.40	255	2M	12B
1401/11/16	5,000	4,880	5,090	4,948	(0.44)	588	7M	33B
1401/11/12	4,900	4,900	5,060	4,970	0.20	209	2M	9B
1401/11/11	4,970	4,870	5,140	4,960	0.61	326	2M	12B
1401/11/10	4,910	4,720	5,140	4,930	(0.2)	698	9M	46B
1401/11/09	5,040	4,910	5,160	4,940	(4.26)	441	9M	43B
1401/11/08	5,310	5,020	5,500	5,160	(2.27)	791	8M	43B
1401/11/05	5,430	5,250	5,570	5,280	(4.35)	768	15M	79B
1401/11/04	5,660	5,430	5,680	5,520	(3.16)	751	6M	35B
1401/11/03	5,700	5,400	5,830	5,700	2.52	1,135	10M	56B
1401/11/02	5,230	5,190	5,600	5,560	4.12	1,378	24M	133B
1401/11/01	5,400	5,250	5,490	5,340	(2.91)	704	8M	40B
1401/10/28	5,650	5,390	5,650	5,500	(0.36)	649	7M	37B
1401/10/27	5,620	5,440	5,750	5,520	(0.72)	1,106	12M	65B
1401/10/26	5,490	5,430	5,570	5,560	4.71	1,101	19M	103B
1401/10/24	5,250	5,100	5,450	5,310	0.89	839	13M	70B
1401/10/21	5,250	5,170	5,400	5,263	(1.02)	1,091	11M	60B
1401/10/20	5,350	5,186	5,499	5,317	0.72	1,192	13M	68B
1401/10/19	5,360	5,117	5,360	5,279	3.23	1,640	19M	98B
1401/10/18	5,114	5,080	5,114	5,114	4.99	1,097	42M	214B
1401/10/17	4,767	4,767	4,939	4,871	3.55	590	8M	41B
1401/10/14	4,614	4,614	4,790	4,704	(2.95)	577	6M	29B
1401/10/13	4,930	4,750	4,933	4,847	(0.76)	525	3M	17B
1401/10/12	4,870	4,800	4,980	4,884	0.35	538	5M	23B
1401/10/11	4,805	4,716	4,946	4,867	(0.27)	474	4M	19B
1401/10/10	4,996	4,777	4,996	4,880	(1.97)	679	6M	30B
1401/10/07	4,938	4,881	5,090	4,978	2.18	884	12M	61B
1401/10/05	4,928	4,835	4,928	4,872	(0.16)	681	5M	25B
1401/10/04	4,934	4,815	4,993	4,880	(0.99)	897	8M	37B
1401/10/03	4,899	4,852	5,056	4,929	0.41	573	5M	22B
1401/09/30	4,850	4,810	4,999	4,909	(2.07)	755	5M	26B
1401/09/29	5,340	4,926	5,340	5,013	(3.32)	1,001	9M	44B
1401/09/28	5,191	5,070	5,196	5,185	4.77	1,576	25M	129B
1401/09/27	4,948	4,900	4,949	4,949	4.99	783	13M	66B
1401/09/26	4,570	4,570	4,938	4,714	(2.0)	1,936	24M	115B
1401/09/23	4,731	4,700	4,878	4,810	(0.06)	144	395K	2B
1401/09/22	4,773	4,740	4,950	4,813	0.0	296	2M	10B
1401/09/21	4,700	4,698	4,799	4,813	(0.25)	122	794K	4B
1401/09/20	4,682	4,681	4,790	4,825	(0.1)	67	213K	1000M
1401/09/19	4,705	4,680	4,820	4,830	(0.08)	107	314K	1B
1401/09/16	4,730	4,715	4,819	4,834	(0.02)	74	162K	777M
1401/09/15	4,715	4,715	4,814	4,835	(0.02)	51	140K	671M
1401/09/14	4,727	4,705	4,821	4,836	(0.12)	116	415K	2B
1401/09/13	4,721	4,720	4,819	4,842	(0.06)	51	226K	1B
1401/09/12	4,726	4,726	4,846	4,845	(0.04)	57	148K	708M
1401/09/09	4,751	4,729	4,824	4,847	(0.04)	62	138K	654M
1401/09/08	4,711	4,711	4,838	4,849	(0.04)	82	411K	2B
1401/09/07	4,726	4,726	4,849	4,851	(0.04)	62	169K	808M
1401/09/06	4,793	4,733	4,850	4,853	(0.04)	42	212K	1B
1401/09/05	4,960	4,702	4,960	4,855	(0.04)	50	133K	637M
1401/09/02	4,750	4,750	4,868	4,857	(0.02)	53	113K	543M
1401/09/01	4,720	4,710	4,846	4,858	(0.06)	48	185K	879M
1401/08/30	4,920	4,700	4,920	4,861	(0.02)	65	239K	1B
1401/08/29	4,752	4,752	4,899	4,862	(0.08)	148	671K	3B
1401/08/28	4,700	4,665	4,765	4,866	(0.29)	117	425K	2B
1401/08/25	4,760	4,710	4,880	4,880	0.0	95	234K	1B
1401/08/24	4,840	4,720	4,900	4,880	0.0	121	531K	3B
1401/08/23	4,930	4,820	5,000	4,880	(3.75)	361	5M	23B
1401/08/22	5,020	4,910	5,070	5,070	0.0	73	225K	1B
1401/08/21	5,140	4,900	5,140	5,070	(0.2)	153	691K	3B
1401/08/18	4,910	4,900	5,100	5,080	0.0	96	298K	1B
1401/08/17	5,070	4,960	5,250	5,080	0.0	177	2M	8B
1401/08/16	4,910	4,900	5,240	5,080	0.40	304	2M	11B
1401/08/15	4,950	4,900	4,990	5,060	(0.2)	96	520K	3B
1401/08/14	4,890	4,880	5,090	5,070	(0.2)	139	779K	4B
1401/08/11	4,910	4,880	5,000	5,080	(0.59)	111	1M	5B
1401/08/10	4,930	4,930	5,040	5,110	0.0	75	144K	717M
1401/08/09	4,930	4,900	4,980	5,110	(0.2)	99	320K	2B
1401/08/08	4,950	4,920	4,960	5,120	(0.19)	41	267K	1B
1401/08/07	4,930	4,920	5,170	5,130	(0.19)	108	730K	4B
1401/08/04	4,960	4,920	4,970	5,140	(0.39)	77	478K	2B
1401/08/03	4,980	4,940	5,090	5,160	(0.19)	58	241K	1B
1401/08/02	5,170	4,940	5,170	5,170	(0.58)	76	721K	4B
1401/08/01	5,100	5,000	5,430	5,200	(0.19)	176	789K	4B
1401/07/30	5,060	5,010	5,230	5,210	(0.19)	112	675K	3B
1401/07/27	5,090	4,990	5,160	5,220	(0.19)	53	429K	2B
1401/07/26	5,100	4,990	5,100	5,230	(0.38)	55	557K	3B
1401/07/25	5,100	5,090	5,150	5,250	(0.19)	40	198K	1B
1401/07/24	5,110	5,100	5,130	5,260	(0.19)	43	257K	1B
1401/07/23	5,160	5,040	5,160	5,270	(0.57)	92	970K	5B
1401/07/20	5,150	5,100	5,190	5,300	(0.38)	63	490K	3B
1401/07/19	5,170	5,140	5,210	5,320	(0.19)	95	544K	3B
1401/07/18	5,280	5,160	5,280	5,330	0.0	28	182K	946M
1401/07/17	5,180	5,150	5,250	5,330	(0.19)	45	322K	2B
1401/07/16	5,190	5,150	5,250	5,340	(0.19)	59	366K	2B
1401/07/12	5,200	5,140	5,210	5,350	(0.19)	51	366K	2B
1401/07/11	5,220	5,190	5,370	5,360	(0.19)	69	242K	1B
1401/07/10	5,230	5,190	5,250	5,370	(0.37)	58	805K	4B
1401/07/09	5,250	5,180	5,350	5,390	(0.19)	72	325K	2B
1401/07/06	5,250	5,240	5,420	5,400	0.0	63	268K	1B
1401/07/04	5,280	5,240	5,370	5,400	0.0	84	253K	1B
1401/07/02	5,220	5,180	5,250	5,400	(0.37)	58	573K	3B
1401/06/30	5,270	5,200	5,300	5,420	(0.18)	62	441K	2B
1401/06/29	5,290	5,230	5,340	5,430	(0.55)	99	938K	5B
1401/06/28	5,290	5,280	5,300	5,460	0.0	46	121K	642M
1401/06/27	5,310	5,210	5,340	5,460	(0.36)	111	721K	4B
1401/06/23	5,330	5,300	5,420	5,480	(0.18)	77	403K	2B
1401/06/22	5,450	5,260	5,480	5,490	(0.36)	129	678K	4B
1401/06/21	5,400	5,290	5,490	5,510	(0.18)	97	530K	3B
1401/06/20	5,350	5,350	5,490	5,520	0.0	72	301K	2B
1401/06/19	5,530	5,310	5,530	5,520	(0.54)	112	933K	5B
1401/06/16	5,450	5,350	5,480	5,550	(0.36)	84	747K	4B
1401/06/15	5,440	5,370	5,440	5,570	(0.18)	108	504K	3B
1401/06/14	5,550	5,390	5,590	5,580	(0.36)	135	730K	4B
1401/06/13	5,560	5,430	5,600	5,600	(1.93)	304	3M	15B
1401/06/12	5,560	5,540	5,670	5,710	(0.17)	77	268K	1B
1401/06/09	5,590	5,530	5,670	5,720	(0.35)	126	731K	4B
1401/06/08	5,600	5,560	5,710	5,740	(0.17)	85	516K	3B
1401/06/07	5,620	5,560	5,630	5,750	(0.17)	71	254K	1B
1401/06/06	5,600	5,560	5,670	5,760	0.0	48	179K	1B
1401/06/05	5,650	5,600	5,710	5,760	(0.17)	88	468K	3B
1401/06/02	5,740	5,610	5,780	5,770	(0.17)	111	739K	4B
1401/06/01	5,700	5,610	5,700	5,780	0.0	60	214K	1B
1401/05/31	5,640	5,590	5,750	5,780	(0.17)	96	341K	2B
1401/05/30	5,600	5,600	5,790	5,790	(0.17)	76	369K	2B
1401/05/29	5,580	5,550	5,770	5,800	(0.51)	97	630K	4B
1401/05/26	5,800	5,640	5,800	5,830	(0.34)	73	538K	3B
1401/05/25	5,700	5,660	5,770	5,850	(0.17)	88	329K	2B
1401/05/24	5,800	5,680	5,800	5,860	(0.17)	52	307K	2B
1401/05/23	5,720	5,650	5,790	5,870	(0.34)	111	648K	4B
1401/05/22	5,740	5,720	5,810	5,890	(0.34)	145	978K	6B
1401/05/19	5,800	5,700	5,920	5,910	(1.34)	127	2M	11B
1401/05/18	5,840	5,800	6,000	5,990	(0.33)	130	742K	4B
1401/05/15	5,860	5,810	6,040	6,010	(0.33)	138	897K	5B
1401/05/12	6,080	5,860	6,080	6,030	(0.17)	109	389K	2B
1401/05/11	6,100	5,960	6,100	6,040	0.0	175	2M	11B
1401/05/10	6,070	6,010	6,190	6,040	0.17	217	2M	10B
1401/05/09	5,970	5,940	6,040	6,030	4.69	583	7M	41B
1401/05/08	5,670	5,670	5,950	5,760	1.59	328	3M	15B
1401/05/05	5,730	5,610	5,740	5,670	0.0	50	365K	2B
1401/05/04	5,670	5,580	5,740	5,670	0.0	66	449K	3B
1401/05/03	5,670	5,560	5,710	5,670	0.0	122	1M	8B
1401/05/02	5,580	5,570	5,680	5,670	0.0	78	628K	4B
1401/05/01	5,670	5,600	5,750	5,670	0.0	84	574K	3B
1401/04/29	5,670	5,600	5,700	5,670	0.0	51	582K	3B
1401/04/28	5,680	5,490	5,690	5,670	(0.18)	105	1M	6B
1401/04/26	5,680	5,580	5,740	5,680	0.0	101	882K	5B
1401/04/25	5,680	5,580	5,690	5,680	0.0	116	884K	5B
1401/04/22	5,680	5,590	5,780	5,680	0.0	48	437K	2B
1401/04/21	5,670	5,570	5,690	5,680	0.0	121	956K	5B
1401/04/20	5,690	5,560	5,700	5,680	(0.18)	118	1M	7B
1401/04/18	5,690	5,520	5,710	5,690	0.0	130	1M	6B
1401/04/15	5,700	5,670	5,700	5,690	0.0	96	906K	5B
1401/04/14	5,700	5,560	5,700	5,690	(0.18)	78	485K	3B
1401/04/13	5,730	5,560	5,750	5,700	0.0	80	790K	4B
1401/04/12	5,570	5,560	5,710	5,700	0.0	112	2M	9B
1401/04/11	5,700	5,570	5,700	5,700	0.0	69	399K	2B
1401/04/08	5,700	5,650	5,750	5,700	0.0	69	384K	2B
1401/04/07	5,700	5,620	5,780	5,700	0.0	122	1M	8B
1401/04/06	5,700	5,550	5,750	5,700	0.0	73	357K	2B
1401/04/05	5,690	5,650	5,740	5,700	0.0	93	644K	4B
1401/04/04	5,700	5,700	5,730	5,700	0.0	117	2M	9B
1401/04/01	5,550	5,490	5,610	5,700	(0.35)	113	634K	4B
1401/03/31	5,580	5,530	5,650	5,720	(0.17)	124	478K	3B
1401/03/30	5,600	5,570	5,740	5,730	(0.35)	161	813K	5B
1401/03/29	5,630	5,550	5,720	5,750	(0.35)	186	740K	4B
1401/03/28	5,650	5,600	5,760	5,770	(0.35)	456	1M	6B
1401/03/25	6,010	5,600	6,010	5,790	(0.34)	282	1M	7B
1401/03/24	5,690	5,610	5,900	5,810	3.38	723	5M	29B
1401/03/23	5,480	5,470	5,770	5,620	0.0	236	2M	11B
1401/03/22	5,500	5,450	5,540	5,620	(0.35)	142	583K	3B
1401/03/21	5,670	5,420	5,670	5,640	(0.53)	166	829K	5B
1401/03/18	5,540	5,530	5,690	5,670	0.0	155	567K	3B
1401/03/17	5,530	5,460	5,650	5,670	(0.18)	124	452K	2B
1401/03/16	5,610	5,500	5,710	5,680	(1.73)	284	3M	14B
1401/03/11	5,640	5,620	5,760	5,780	(0.17)	144	546K	3B
1401/03/10	5,880	5,620	5,880	5,790	(0.17)	168	655K	4B
1401/03/09	5,800	5,650	5,870	5,800	(0.17)	180	860K	5B
1401/03/08	5,690	5,640	5,830	5,810	(0.34)	483	983K	6B
1401/03/07	5,700	5,650	5,970	5,830	(0.17)	151	658K	4B
1401/03/04	5,870	5,710	5,940	5,840	0.0	169	661K	4B
1401/03/03	5,880	5,600	5,880	5,840	(0.34)	570	1M	8B
1401/03/02	5,790	5,660	5,940	5,860	(1.18)	362	2M	13B
1401/03/01	6,010	5,790	6,010	5,930	(0.5)	306	2M	9B
1401/02/31	6,070	5,840	6,070	5,960	(0.17)	241	837K	5B
1401/02/28	6,140	5,900	6,140	5,970	0.0	224	546K	3B
1401/02/27	6,120	6,000	6,180	5,970	0.34	371	2M	11B
1401/02/26	5,860	5,800	6,130	5,950	0.0	878	4M	26B
1401/02/25	5,990	5,880	6,040	5,950	(3.09)	708	5M	29B
1401/02/24	6,220	5,990	6,220	6,140	(0.65)	522	2M	12B
1401/02/21	6,060	6,060	6,200	6,180	(0.48)	440	3M	18B
1401/02/20	6,070	6,010	6,200	6,210	(0.48)	337	1M	8B
1401/02/19	6,120	6,110	6,250	6,240	(0.16)	260	1M	6B
1401/02/18	6,430	6,120	6,430	6,250	(0.32)	263	1M	7B
1401/02/17	6,300	6,150	6,350	6,270	(0.48)	394	2M	11B
1401/02/12	6,350	6,170	6,350	6,300	(0.47)	401	2M	10B
1401/02/11	6,300	6,200	6,390	6,330	0.0	300	1M	8B
1401/02/10	6,210	6,130	6,520	6,330	0.96	701	3M	20B
1401/02/07	6,310	6,110	6,350	6,270	(0.16)	352	1M	7B
1401/02/06	6,400	6,210	6,400	6,280	0.16	533	2M	14B
1401/02/05	6,110	6,100	6,300	6,270	(0.48)	280	2M	10B
1401/02/04	6,210	6,100	6,210	6,300	(0.47)	257	1M	6B
1401/01/31	6,250	6,150	6,250	6,330	(0.31)	203	822K	5B
1401/01/30	6,300	6,170	6,300	6,350	(0.78)	372	2M	10B
1401/01/29	6,550	6,200	6,560	6,400	(0.62)	427	2M	11B
1401/01/28	6,440	6,440	6,490	6,440	0.0	192	3M	21B
1401/01/27	6,580	6,440	6,580	6,440	0.0	221	3M	20B
1401/01/24	6,450	6,440	6,580	6,440	0.0	123	1M	7B
1401/01/23	6,450	6,440	6,540	6,440	0.0	140	2M	13B
1401/01/22	6,460	6,440	6,500	6,440	0.0	197	2M	13B
1401/01/21	6,590	6,450	6,740	6,440	0.16	251	835K	5B
1401/01/20	6,690	6,500	6,690	6,430	0.78	233	1M	8B
1401/01/17	6,640	6,490	6,640	6,380	0.79	271	1M	7B
1401/01/16	6,370	6,370	6,570	6,330	1.12	225	1M	9B
1401/01/15	6,270	6,270	6,520	6,260	0.81	232	1M	8B
1401/01/14	6,200	6,150	6,440	6,210	1.14	227	2M	10B
1401/01/10	6,420	6,190	6,420	6,140	0.33	137	560K	4B
1401/01/09	6,280	6,110	6,400	6,120	0.33	210	921K	6B
1401/01/08	6,070	6,070	6,370	6,100	0.49	278	2M	11B
1401/01/07	6,070	6,070	6,150	6,070	0.0	159	2M	9B
1401/01/06	6,070	6,070	6,080	6,070	0.0	196	3M	20B
1400/12/28	6,070	6,070	6,080	6,070	0.0	128	2M	10B
1400/12/25	6,070	6,070	6,080	6,070	0.0	115	1M	7B
1400/12/24	6,070	6,070	6,080	6,070	0.0	141	993K	6B
1400/12/23	6,070	6,070	6,100	6,070	0.0	111	2M	12B
1400/12/22	6,070	6,070	6,100	6,070	0.0	113	750K	5B
1400/12/21	6,070	6,070	6,100	6,070	0.0	134	4M	21B
1400/12/18	6,070	6,070	6,130	6,070	0.0	170	2M	13B
1400/12/17	6,070	6,070	6,090	6,070	0.0	167	3M	21B
1400/12/16	6,130	5,900	6,150	6,070	(0.49)	452	10M	58B
1400/12/15	6,150	6,120	6,150	6,100	0.16	254	2M	14B
1400/12/14	5,810	5,810	6,140	6,090	0.16	232	5M	27B
1400/12/01	6,210	6,160	6,250	6,110	0.33	273	1M	8B
1400/11/30	6,130	6,110	6,240	6,090	0.16	244	1M	7B
1400/11/27	6,110	6,100	6,150	6,080	0.16	159	1M	7B
1400/11/25	6,100	6,090	6,150	6,070	0.17	141	1M	6B
1400/11/24	6,100	6,080	6,100	6,060	0.17	159	1M	8B
1400/11/23	6,040	6,040	6,140	6,050	0.17	229	2M	10B
1400/11/20	6,060	6,060	6,120	6,040	0.17	199	1M	7B
1400/11/19	6,060	6,020	6,080	6,030	0.17	157	2M	10B
1400/11/18	6,040	6,010	6,070	6,020	0.17	217	2M	13B
1400/11/17	6,050	5,820	6,060	6,010	(0.17)	440	10M	60B
1400/11/16	6,190	6,000	6,190	6,020	0.17	268	3M	15B
1400/11/13	6,020	5,990	6,190	6,010	0.33	254	3M	16B
1400/11/12	6,020	5,980	6,060	5,990	0.17	193	2M	9B
1400/11/11	6,000	5,970	6,040	5,980	0.17	175	2M	11B
1400/11/10	6,000	5,960	6,070	5,970	0.17	216	2M	14B
1400/11/09	5,970	5,970	6,200	5,960	0.34	263	1M	9B
1400/11/06	6,000	5,940	6,000	5,940	0.0	223	1M	8B
1400/11/05	5,940	5,910	6,000	5,940	0.0	172	2M	12B
1400/10/21	8,930	8,860	8,940	8,910	0.22	372	4M	36B
1400/10/20	8,910	8,910	8,990	8,890	0.23	275	1M	9B
1400/10/19	8,890	8,890	8,920	8,870	0.23	317	2M	18B
1400/10/18	8,860	8,830	8,870	8,850	0.23	234	3M	26B
1400/10/15	8,850	8,770	8,850	8,830	0.11	248	3M	30B
1400/10/14	8,900	8,580	8,900	8,820	(0.34)	415	6M	51B
1400/10/13	9,000	8,760	9,000	8,850	0.11	330	4M	38B
1400/10/12	8,860	8,830	8,990	8,840	0.57	382	3M	26B
1400/10/11	8,850	8,760	8,890	8,790	0.46	270	2M	20B
1400/10/08	8,780	8,730	8,890	8,750	0.23	298	3M	28B
1400/10/07	8,970	8,760	8,970	8,730	0.23	279	1M	9B
1400/10/06	8,720	8,690	8,990	8,710	0.81	460	2M	19B
1400/10/05	8,650	8,480	8,710	8,640	(0.12)	602	6M	49B
1400/10/04	8,860	8,400	8,860	8,650	(1.59)	966	8M	72B
1400/10/01	8,930	8,480	9,050	8,790	(1.46)	2,080	18M	159B
1400/09/30	8,830	8,830	9,100	8,920	1.02	800	4M	31B
1400/09/29	8,520	8,520	8,860	8,830	4.62	880	5M	45B
1400/09/28	8,470	8,390	8,570	8,440	0.60	656	5M	41B
1400/09/27	8,310	8,270	8,590	8,390	2.44	768	5M	40B
1400/09/24	8,020	7,950	8,230	8,190	4.46	902	7M	55B
1400/09/23	7,860	7,860	7,980	7,840	0.77	472	2M	19B
1400/09/22	7,830	7,740	7,860	7,780	0.78	460	4M	28B
1400/09/21	7,750	7,700	7,790	7,720	0.65	252	2M	19B
1400/09/20	7,750	7,700	7,750	7,670	0.39	223	2M	12B
1400/09/17	7,690	7,680	7,760	7,640	0.39	215	1M	10B
1400/09/16	7,670	7,670	7,760	7,610	0.26	209	879K	7B
1400/09/15	7,630	7,630	7,680	7,590	0.53	196	1M	11B
1400/09/14	7,800	7,590	7,800	7,550	0.40	199	1M	9B
1400/09/13	7,570	7,490	7,570	7,520	0.40	239	3M	19B
1400/09/10	7,670	7,470	7,670	7,490	0.27	312	3M	25B
1400/09/09	7,680	7,490	7,690	7,470	0.81	227	1M	9B
1400/09/08	7,460	7,410	7,470	7,410	0.27	241	1M	10B
1400/09/07	7,450	7,380	7,450	7,390	0.14	254	3M	20B
1400/09/06	7,380	7,370	7,460	7,380	0.14	235	2M	18B
1400/09/03	7,430	7,370	7,430	7,370	0.27	234	1M	10B
1400/09/02	7,400	7,350	7,530	7,350	0.96	297	2M	13B
1400/09/01	7,340	7,270	7,430	7,280	0.14	260	2M	12B
1400/08/30	7,270	7,270	7,310	7,270	0.0	234	4M	26B
1400/08/29	7,280	7,270	7,280	7,270	0.0	244	4M	26B
1400/08/26	7,210	7,200	7,380	7,270	(0.68)	498	10M	71B
1400/08/25	7,460	7,090	7,490	7,320	(1.88)	667	7M	53B
1400/08/24	7,670	7,170	7,750	7,460	(1.06)	916	19M	139B
1400/08/23	7,600	7,520	7,710	7,540	1.07	537	8M	59B
1400/08/22	7,450	7,450	7,670	7,460	1.08	678	16M	118B
1400/08/19	7,370	7,370	7,450	7,380	0.54	534	9M	67B
1400/08/18	7,400	7,330	7,450	7,340	0.14	433	3M	26B
1400/08/17	7,360	7,230	7,480	7,330	1.52	652	3M	26B
1400/08/16	7,150	6,900	7,430	7,220	1.98	818	8M	55B
1400/08/15	7,000	6,950	7,230	7,080	2.76	1,009	8M	59B
1400/08/12	6,900	6,710	6,900	6,890	4.71	422	4M	26B
1400/08/11	6,470	6,470	6,720	6,580	2.81	280	2M	16B
1400/08/10	6,520	6,420	6,520	6,400	0.63	279	2M	12B
1400/08/09	6,350	6,350	6,450	6,360	0.16	405	5M	29B
1400/08/08	6,370	6,300	6,540	6,350	0.79	401	5M	34B
1400/08/05	6,300	6,280	6,440	6,300	0.64	333	2M	16B
1400/08/04	6,270	6,260	6,380	6,260	0.48	277	2M	11B
1400/08/03	6,210	6,200	6,340	6,230	0.48	367	4M	23B
1400/08/01	6,210	6,200	6,290	6,200	(0.64)	389	10M	61B
1400/07/28	6,270	6,230	6,270	6,240	(0.32)	253	4M	23B
1400/07/27	6,210	6,200	6,380	6,260	0.64	433	4M	22B
1400/07/26	6,220	6,200	6,380	6,220	(2.51)	404	4M	24B
1400/07/25	6,390	6,210	6,660	6,380	(1.54)	490	3M	20B
1400/07/24	6,480	6,310	6,530	6,480	4.18	507	4M	23B
1400/07/21	6,220	6,200	6,350	6,220	0.0	605	16M	102B
1400/07/20	6,290	6,130	6,300	6,220	0.0	496	7M	44B
1400/07/19	6,440	6,120	6,440	6,220	(3.42)	714	5M	33B
1400/07/18	6,540	6,270	6,590	6,440	(1.08)	618	5M	35B
1400/07/17	6,570	6,390	6,700	6,510	1.88	854	6M	37B
1400/07/14	6,420	6,210	6,460	6,390	3.73	758	4M	29B
1400/07/12	6,220	6,100	6,410	6,160	0.82	1,575	51M	312B
1400/07/11	6,320	6,050	6,320	6,110	(2.24)	665	6M	36B
1400/07/10	6,160	6,110	6,490	6,250	(1.26)	828	6M	36B
1400/07/07	6,500	6,160	6,790	6,330	(2.31)	1,626	14M	89B
1400/07/06	6,490	6,350	6,490	6,480	4.68	687	8M	50B
1400/07/04	6,230	6,140	6,230	6,190	4.21	305	3M	20B
1400/07/03	5,950	5,810	6,010	5,940	3.66	371	3M	17B
1400/06/31	5,910	5,600	5,990	5,730	(1.88)	939	9M	54B
1400/06/30	6,000	5,790	6,200	5,840	(4.11)	1,045	12M	68B
1400/06/29	6,100	6,040	6,330	6,090	(3.94)	1,107	8M	49B
1400/06/28	6,310	6,310	6,500	6,340	(4.52)	627	5M	32B
1400/06/27	6,850	6,530	6,850	6,640	(3.35)	433	3M	20B
1400/06/24	6,820	6,690	7,160	6,870	(1.58)	1,615	8M	55B
1400/06/23	6,700	6,670	7,290	6,980	(0.43)	1,865	12M	84B
1400/06/22	7,000	7,000	7,160	7,010	(4.76)	794	7M	47B
1400/06/21	7,170	7,170	7,500	7,360	(2.39)	372	2M	14B
1400/06/20	8,050	7,520	8,050	7,540	(4.68)	923	9M	67B
1400/06/17	7,870	7,350	7,940	7,910	4.49	1,709	11M	91B
1400/06/16	7,260	7,000	7,620	7,570	4.27	1,946	15M	113B
1400/06/15	7,120	7,020	7,270	7,260	4.76	1,826	19M	136B
1400/06/14	6,800	6,760	7,130	6,930	(2.53)	2,231	15M	105B
1400/06/13	7,200	6,900	7,400	7,110	(0.7)	2,421	14M	102B
1400/06/10	7,350	6,870	7,350	7,160	(0.83)	2,460	19M	139B
1400/06/09	7,050	6,950	7,290	7,220	3.88	2,937	28M	204B
1400/06/08	6,700	6,460	7,060	6,950	3.27	3,181	31M	219B
1400/06/07	6,770	6,480	6,770	6,730	4.34	2,130	27M	183B
1400/06/06	6,350	6,310	6,480	6,450	4.37	379	4M	25B
1400/06/03	6,150	6,000	6,400	6,180	(1.28)	1,878	16M	100B
1400/06/02	6,200	6,100	6,330	6,260	3.81	2,411	22M	136B
1400/06/01	6,010	5,920	6,050	6,030	4.51	810	12M	72B
1400/05/31	5,550	5,550	5,800	5,770	4.34	390	4M	24B
1400/05/24	5,360	5,360	5,590	5,530	3.75	972	11M	60B
1400/05/23	5,620	5,240	5,620	5,330	(3.27)	1,136	10M	51B
1400/05/20	5,290	5,280	5,530	5,510	4.55	1,247	14M	78B
1400/05/19	5,210	5,200	5,390	5,270	1.15	679	4M	20B
1400/05/18	5,150	5,120	5,350	5,210	(1.14)	793	5M	24B
1400/05/17	5,270	5,060	5,410	5,270	0.76	620	4M	20B
1400/05/16	5,550	5,180	5,550	5,230	(4.04)	1,076	9M	45B
1400/05/13	5,430	5,320	5,460	5,450	4.81	846	12M	66B
1400/05/12	5,010	4,940	5,290	5,200	3.17	826	5M	28B
1400/05/11	5,040	4,980	5,190	5,040	(3.82)	1,227	10M	51B
1400/05/10	5,420	5,210	5,440	5,240	(4.38)	1,134	8M	43B
1400/05/09	5,740	5,390	5,740	5,480	(3.35)	1,354	10M	53B
1400/05/06	5,620	5,540	5,970	5,670	(2.74)	1,179	8M	46B
1400/05/05	6,150	5,750	6,150	5,830	(3.64)	674	6M	32B
1400/05/04	6,200	5,940	6,200	6,050	(1.31)	610	4M	26B
1400/04/28	6,230	6,020	6,240	6,130	0.16	863	6M	38B
1400/04/27	6,040	5,960	6,250	6,120	1.32	754	4M	27B
1400/04/26	6,080	5,850	6,260	6,040	(1.15)	866	7M	45B
1400/04/23	5,950	5,950	6,200	6,110	0.16	569	4M	22B
1400/04/22	6,200	6,030	6,320	6,100	(3.79)	832	6M	38B
1400/04/21	6,300	6,210	6,490	6,340	1.12	729	6M	38B
1400/04/20	6,230	6,180	6,400	6,270	(2.94)	1,030	7M	43B
1400/04/19	6,520	6,260	6,620	6,460	0.78	1,633	23M	150B
1400/04/16	6,270	6,170	6,420	6,410	4.74	1,156	40M	255B
1400/04/15	6,030	5,910	6,200	6,120	1.49	491	3M	20B
1400/04/14	6,080	5,710	6,190	6,030	0.67	487	3M	20B
1400/04/13	6,030	5,900	6,170	5,990	(3.39)	600	4M	22B
1400/04/12	6,050	6,030	6,340	6,200	0.98	603	4M	26B
1400/04/09	6,370	5,970	6,410	6,140	(2.23)	832	9M	55B
1400/04/08	6,430	6,270	6,430	6,280	(4.85)	1,045	12M	75B
1400/04/07	6,460	6,450	6,890	6,600	(2.37)	430	3M	19B
1400/04/06	7,000	6,560	7,000	6,760	(0.44)	537	4M	25B
1400/04/05	6,780	6,600	6,810	6,790	4.62	709	6M	38B
1400/04/02	6,540	6,300	6,650	6,490	2.37	681	4M	29B
1400/04/01	6,020	6,010	6,570	6,340	0.48	1,044	6M	36B
1400/03/31	6,200	6,200	6,350	6,310	(3.22)	286	2M	15B
1400/03/30	6,280	6,280	6,500	6,520	(1.36)	137	1M	7B
1400/03/29	6,380	6,380	6,530	6,610	(1.49)	234	1M	8B
1400/03/26	6,460	6,450	6,620	6,710	(1.03)	150	911K	6B
1400/03/25	6,840	6,520	6,840	6,780	(0.73)	248	985K	7B
1400/03/24	6,890	6,640	6,890	6,830	(0.87)	315	1M	9B
1400/03/23	6,970	6,700	6,970	6,890	(1.15)	267	2M	11B
1400/03/22	7,110	6,720	7,130	6,970	(1.27)	316	3M	19B
1400/03/19	7,140	6,910	7,200	7,060	(0.98)	380	6M	41B
1400/03/18	7,160	7,010	7,360	7,130	1.71	561	4M	32B
1400/03/17	6,740	6,740	7,070	7,010	4.01	501	5M	32B
1400/03/12	6,640	6,640	6,980	6,740	(3.44)	180	3M	18B
1400/03/11	6,670	6,670	6,670	6,980	(0.57)	91	411K	3B
1400/03/10	6,840	6,840	7,100	7,020	(2.5)	341	2M	14B
1400/03/09	7,200	7,200	7,260	7,200	(4.89)	333	6M	40B
1400/03/08	7,250	7,250	7,250	7,570	(0.79)	73	604K	4B
1400/03/05	7,250	7,250	7,250	7,630	0.0	7	21K	150M
1400/03/04	7,250	7,250	7,250	7,630	0.0	9	9K	66M
1400/03/02	7,250	7,250	7,250	7,630	0.0	7	10K	73M
1400/03/01	7,250	7,250	7,250	7,630	0.0	2	1K	11M
1400/02/29	7,250	7,250	7,250	7,630	0.0	2	3K	20M
1400/02/28	7,260	7,260	7,260	7,630	(0.13)	7	110K	799M
1400/02/27	7,260	7,260	7,260	7,640	0.0	7	33K	242M
1400/02/26	7,260	7,260	7,260	7,640	0.0	15	33K	237M
1400/02/25	7,370	7,370	7,370	7,640	(1.42)	55	1M	8B
1400/02/22	7,520	7,520	7,520	7,750	0.0	7	24K	182M
1400/02/21	7,520	7,520	7,520	7,750	0.0	11	29K	219M
1400/02/20	7,520	7,520	7,520	7,750	0.0	3	3K	24M
1400/02/19	7,520	7,520	7,520	7,750	0.0	4	5K	35M
1400/02/18	7,520	7,520	7,520	7,750	0.0	6	7K	51M
1400/02/15	7,520	7,520	7,520	7,750	0.0	13	16K	121M
1400/02/13	7,520	7,520	7,520	7,750	0.0	10	52K	389M
1400/02/12	7,520	7,520	7,520	7,750	0.0	7	10K	77M
1400/02/11	7,520	7,520	7,520	7,750	0.0	12	86K	645M
1400/02/08	7,530	7,530	7,530	7,750	(0.13)	30	185K	1B
1400/02/07	7,530	7,530	7,530	7,760	0.0	17	35K	265M
1400/02/06	7,530	7,530	7,530	7,760	0.0	13	23K	176M
1400/02/05	7,530	7,530	7,530	7,760	0.0	8	13K	101M
1400/02/04	7,530	7,530	7,530	7,760	0.0	9	11K	84M
1400/02/01	7,530	7,530	7,530	7,760	0.0	14	77K	583M
1400/01/31	7,610	7,610	7,610	7,760	0.0	18	122K	930M
1400/01/30	7,610	7,610	7,610	7,760	0.0	7	6K	43M
1400/01/29	7,610	7,610	7,610	7,760	0.0	11	19K	146M
1400/01/28	7,610	7,610	7,610	7,760	0.0	19	80K	609M
1400/01/25	7,610	7,610	7,610	7,760	0.0	27	158K	1B
1400/01/24	7,640	7,640	7,640	7,760	(0.39)	170	1M	10B
1400/01/23	7,640	7,640	7,640	7,790	0.0	13	83K	631M
1400/01/22	7,640	7,640	7,640	7,790	0.0	4	5K	36M
1400/01/21	7,650	7,650	7,650	7,790	(0.13)	17	453K	3B
1400/01/18	7,650	7,650	7,650	7,800	0.0	15	142K	1B
1400/01/17	7,660	7,660	7,660	7,800	(0.13)	70	532K	4B
1400/01/16	7,660	7,660	7,660	7,810	0.0	38	91K	701M
1400/01/15	7,660	7,660	7,660	7,810	0.0	30	94K	723M
1400/01/14	7,680	7,680	7,700	7,810	(0.26)	132	1M	8B
1400/01/11	8,000	7,720	8,000	7,830	(0.51)	403	2M	15B
1400/01/10	7,740	7,740	8,240	7,870	0.13	417	1M	11B
1400/01/08	8,330	7,720	8,330	7,860	0.0	385	2M	13B
1399/12/25	8,210	8,200	8,720	8,460	1.20	844	6M	53B
1399/12/24	8,460	8,300	8,500	8,360	(1.18)	837	9M	77B
1399/12/23	8,460	8,370	8,590	8,460	(0.12)	858	6M	55B
1399/12/20	8,390	8,380	8,580	8,470	(0.94)	444	3M	26B
1399/12/19	8,630	8,450	8,750	8,550	(0.81)	760	5M	44B
1399/12/18	9,000	8,520	9,000	8,620	1.41	634	4M	36B
1399/12/17	8,630	8,440	8,630	8,500	(1.28)	540	5M	46B
1399/12/16	8,780	8,530	8,850	8,610	(1.03)	410	4M	32B
1399/12/13	8,780	8,640	8,890	8,700	(1.25)	733	8M	68B
1399/12/12	8,850	8,760	9,000	8,810	(1.34)	638	6M	55B
1399/12/11	9,000	8,850	9,110	8,930	(0.78)	858	6M	51B
1399/12/10	9,180	8,840	9,200	9,000	0.11	1,495	6M	51B
1399/12/09	8,880	8,880	9,390	8,990	(0.77)	3,033	31M	283B
1399/12/06	9,200	8,820	9,270	9,060	0.78	1,983	21M	192B
1399/12/05	9,080	8,650	9,080	8,990	4.90	6,244	85M	767B
1399/12/04	8,640	8,640	8,640	8,570	5.02	354	6M	49B
1399/12/03	8,220	8,220	8,220	8,160	5.15	390	6M	47B
1399/12/02	7,450	7,450	8,050	7,760	2.11	2,555	25M	195B
1399/11/29	7,460	7,460	7,460	7,600	(0.13)	70	486K	4B
1399/11/28	7,470	7,470	7,470	7,610	(0.13)	61	235K	2B
1399/11/27	7,510	7,510	7,510	7,620	(0.52)	186	2M	11B
1399/11/26	7,750	7,600	7,850	7,660	(1.16)	570	5M	35B
1399/11/25	7,610	7,570	8,110	7,750	0.39	1,777	13M	99B
1399/11/21	7,540	7,540	7,890	7,720	(2.53)	1,058	7M	54B
1399/11/20	8,210	7,620	8,220	7,920	(1.25)	856	4M	35B
1399/11/19	7,430	7,430	8,100	8,020	3.89	1,011	8M	67B
1399/11/18	7,720	7,620	8,120	7,720	(3.74)	758	5M	42B
1399/11/15	8,370	7,830	8,370	8,020	(0.74)	886	6M	52B
1399/11/14	7,920	7,830	8,300	8,080	(1.94)	942	6M	45B
1399/11/13	8,130	7,940	8,440	8,240	(1.08)	782	4M	29B
1399/11/12	8,650	7,990	8,650	8,330	1.09	1,016	7M	57B
1399/11/11	8,370	8,210	8,370	8,240	3.26	418	4M	35B
1399/11/08	7,980	7,950	8,200	7,980	(4.55)	1,137	11M	86B
1399/11/07	8,200	8,170	8,700	8,360	(2.68)	504	4M	30B
1399/11/06	8,470	8,460	8,980	8,590	(3.48)	1,097	6M	53B
1399/11/05	9,410	8,530	9,410	8,900	(0.78)	1,374	9M	80B
1399/11/04	9,170	8,840	9,170	8,970	2.63	433	3M	29B
1399/11/01	8,200	8,200	8,960	8,740	2.34	1,351	9M	76B
1399/10/30	8,330	8,330	8,980	8,540	(2.51)	1,341	8M	67B
1399/10/29	8,590	8,590	8,590	8,760	(3.1)	198	3M	29B
1399/10/27	8,790	8,740	9,350	9,040	(1.74)	336	2M	18B
1399/10/24	9,190	9,190	9,500	9,200	(4.86)	933	6M	56B
1399/10/23	10,000	9,610	10,370	9,670	(4.35)	1,191	7M	70B
1399/10/22	10,300	9,920	10,370	10,110	(3.07)	2,240	8M	84B
1399/10/21	10,530	10,050	10,830	10,430	1.07	1,799	9M	91B
1399/10/20	10,180	10,180	11,080	10,320	(3.64)	1,994	12M	120B
1399/10/17	11,000	10,530	11,200	10,710	(3.34)	560	4M	45B
1399/10/16	11,000	10,750	11,600	11,080	(0.54)	1,916	12M	138B
1399/10/15	11,140	11,000	11,140	11,140	5.00	1,103	10M	108B
1399/10/14	9,800	9,800	10,780	10,610	3.31	1,000	7M	73B
1399/10/13	10,790	10,260	10,790	10,270	(4.91)	669	5M	49B
1399/10/10	10,800	10,710	11,200	10,800	(4.17)	1,857	10M	110B
1399/10/09	11,490	11,200	11,900	11,270	(4.33)	1,556	10M	108B
1399/10/08	11,710	11,540	12,290	11,780	(2.24)	1,690	7M	88B
1399/10/07	12,450	11,990	12,600	12,050	(4.52)	2,002	10M	117B
1399/10/06	12,850	12,300	13,300	12,620	(1.1)	3,154	13M	159B
1399/10/03	12,760	12,210	12,770	12,760	4.85	1,926	11M	145B
1399/10/02	11,990	11,700	12,270	12,170	4.11	1,033	6M	71B
1399/10/01	11,700	11,540	12,340	11,690	(3.71)	2,245	13M	150B
1399/09/30	12,780	12,020	13,000	12,140	(4.03)	1,604	10M	115B
1399/09/29	13,290	12,200	13,290	12,650	(0.08)	2,386	11M	133B
1399/09/26	12,500	12,500	13,220	12,660	(3.73)	2,005	19M	236B
1399/09/25	12,740	12,740	12,740	13,150	(1.94)	74	1M	19B
1399/09/24	13,160	13,160	13,160	13,410	(3.18)	249	2M	32B
1399/09/23	13,470	13,470	13,470	13,850	(2.26)	317	2M	24B
1399/09/22	14,510	13,790	14,940	14,170	(2.34)	2,276	10M	142B
1399/09/19	14,590	13,610	14,750	14,510	3.27	2,885	14M	200B
1399/09/18	13,590	13,260	14,120	14,050	4.46	2,760	20M	281B
1399/09/17	14,390	13,200	14,390	13,450	(3.17)	3,307	16M	214B
1399/09/16	13,900	13,400	13,900	13,890	4.91	1,377	10M	139B
1399/09/15	13,260	12,730	13,260	13,240	4.83	2,337	23M	303B
1399/09/12	12,640	12,070	12,640	12,630	4.90	1,564	22M	278B
1399/09/11	12,090	12,090	12,090	12,040	4.51	329	4M	54B
1399/09/10	11,660	11,660	11,660	11,520	3.69	232	4M	42B
1399/09/09	11,190	11,190	11,190	11,110	4.22	241	4M	47B
1399/09/08	10,700	10,010	10,730	10,660	4.31	932	7M	73B
1399/09/05	10,050	9,550	10,550	10,220	1.69	1,956	14M	141B
1399/09/04	10,160	9,750	10,590	10,050	(1.95)	2,322	15M	149B
1399/09/03	10,200	10,160	10,810	10,250	(4.12)	2,153	13M	135B
1399/09/02	10,790	10,650	11,000	10,690	(4.64)	1,457	13M	136B
1399/09/01	11,590	11,010	11,650	11,210	(3.2)	1,613	8M	91B
1399/08/28	11,970	11,410	11,970	11,580	1.49	1,806	8M	89B
1399/08/27	11,020	11,020	11,450	11,410	4.58	912	5M	62B
1399/08/26	10,670	10,180	11,240	10,910	1.87	2,519	19M	208B
1399/08/25	11,300	10,540	11,480	10,710	(3.43)	1,126	7M	73B
1399/08/24	10,810	10,810	11,670	11,090	(2.46)	3,568	21M	236B
1399/08/21	10,830	10,830	10,830	11,370	(0.26)	56	226K	2B
1399/08/20	10,840	10,840	10,840	11,400	(0.09)	21	55K	592M
1399/08/19	10,840	10,840	10,840	11,410	0.0	19	30K	330M
1399/08/18	10,850	10,850	10,850	11,410	(0.09)	16	41K	445M
1399/08/17	10,860	10,860	10,860	11,420	(0.09)	32	69K	746M
1399/08/14	11,100	11,100	11,100	11,430	(2.14)	197	2M	19B
1399/08/12	11,160	11,160	11,160	11,680	(0.51)	44	397K	4B
1399/08/11	11,600	11,370	11,600	11,740	(1.84)	157	2M	18B
1399/08/10	11,850	11,850	12,500	11,960	(4.09)	1,851	13M	150B
1399/08/07	12,470	12,470	12,470	12,470	(4.95)	420	6M	79B
1399/08/06	12,470	12,470	12,470	13,120	0.0	11	29K	361M
1399/08/05	12,480	12,480	12,480	13,120	(0.08)	29	41K	515M
1399/08/03	12,510	12,510	12,510	13,130	(0.23)	44	157K	2B
1399/07/30	13,110	13,110	13,670	13,160	(4.57)	700	5M	66B
1399/07/29	13,180	13,180	13,180	13,790	(0.58)	49	426K	6B
1399/07/28	13,190	13,190	13,190	13,870	(0.07)	37	45K	593M
1399/07/27	14,100	13,490	14,100	13,880	(2.25)	344	2M	29B
1399/07/23	14,700	14,120	14,860	14,200	(4.44)	1,208	7M	95B
1399/07/22	15,640	14,810	15,740	14,860	(4.62)	1,072	6M	89B
1399/07/21	15,210	15,180	16,500	15,580	(2.44)	1,844	7M	109B
1399/07/20	16,010	15,280	16,010	15,970	4.72	1,674	11M	173B
1399/07/19	15,080	14,200	15,340	15,250	4.38	1,346	8M	127B
1399/07/16	15,000	13,940	15,010	14,610	(0.41)	2,565	11M	165B
1399/07/15	14,200	14,200	14,700	14,670	4.79	1,739	10M	152B
1399/07/14	14,200	13,980	14,500	14,000	(4.83)	2,326	40M	554B
1399/07/13	14,870	14,110	15,590	14,710	(0.94)	2,866	19M	279B
1399/07/12	14,250	14,250	14,890	14,850	4.65	1,343	14M	202B
1399/07/09	14,190	14,190	14,190	14,190	(4.96)	1,286	22M	318B
1399/07/08	14,240	14,240	14,240	14,930	(0.33)	40	247K	4B
1399/07/07	14,250	14,250	14,250	14,980	(0.13)	25	76K	1B
1399/07/06	15,000	15,000	15,000	15,000	(4.94)	367	5M	78B
1399/07/05	16,330	15,580	16,900	15,780	(3.78)	1,424	12M	184B
1399/07/02	16,330	16,330	17,020	16,400	(4.54)	3,383	26M	429B
1399/07/01	16,390	16,390	16,390	17,180	(0.41)	69	295K	5B
1399/06/31	16,400	16,400	16,400	17,250	(0.06)	30	45K	734M
1399/06/30	16,420	16,420	16,420	17,260	(0.12)	60	74K	1B
1399/06/29	16,690	16,690	16,690	17,280	(1.59)	147	1M	20B
1399/06/26	18,300	17,510	18,300	17,560	(4.72)	960	6M	113B
1399/06/25	18,120	18,120	19,470	18,430	(3.36)	6,911	45M	827B
1399/06/24	18,380	18,380	18,380	19,070	(1.4)	133	1M	20B
1399/06/23	18,670	18,670	18,670	19,340	(1.58)	100	1M	22B
1399/06/22	19,540	19,540	20,480	19,650	(4.43)	1,110	9M	183B
1399/06/19	20,110	20,110	20,110	20,560	(2.84)	213	2M	43B
1399/06/18	20,330	20,330	20,330	21,160	(1.12)	60	837K	17B
1399/06/17	20,900	20,900	20,900	21,400	(2.73)	106	2M	44B
1399/06/16	21,330	21,330	21,330	22,000	(2.0)	196	2M	32B
1399/06/15	22,140	22,140	22,140	22,450	(3.65)	230	3M	62B
1399/06/12	22,560	22,560	22,560	23,300	(1.85)	126	1M	32B
1399/06/11	22,860	22,860	22,860	23,740	(1.33)	129	1M	23B
1399/06/10	23,840	23,840	25,000	24,060	(4.11)	1,253	6M	140B
1399/06/05	25,100	24,630	25,100	25,090	4.94	3,534	25M	634B
1399/06/04	23,910	23,910	23,910	23,910	(4.97)	1,545	12M	292B
1399/06/03	25,160	25,160	25,160	25,160	(4.98)	2,063	24M	613B
1399/06/02	25,740	25,740	25,740	26,480	(2.25)	202	2M	41B
1399/06/01	26,620	26,620	28,900	27,090	(3.32)	1,333	6M	158B
1399/05/29	27,230	27,230	27,230	28,020	(2.23)	336	2M	44B
1399/05/28	30,370	27,490	30,370	28,660	(0.93)	3,440	11M	321B
1399/05/25	28,930	28,930	28,930	28,930	4.97	1,056	6M	186B
1399/05/22	27,580	26,350	27,600	27,560	4.83	4,871	20M	563B
1399/05/21	26,200	26,170	27,300	26,290	(4.54)	3,844	13M	352B
1399/05/20	27,950	26,030	28,750	27,540	0.55	9,590	30M	825B
1399/05/19	27,720	25,080	27,720	27,390	3.75	6,853	28M	779B
1399/05/15	26,410	25,180	26,410	26,400	4.93	2,548	15M	391B
1399/05/14	25,180	25,180	25,180	25,160	4.88	584	4M	94B
1399/05/13	23,500	23,350	24,520	23,990	2.70	3,682	23M	558B
1399/05/12	23,360	21,140	23,360	23,360	4.99	2,057	13M	295B
1399/05/11	22,690	22,690	22,690	22,250	2.96	368	2M	51B
1399/05/08	21,760	21,760	21,760	21,610	4.25	647	3M	70B
1399/05/07	20,850	20,850	20,850	20,730	4.38	834	3M	70B
1399/05/06	19,120	19,120	21,010	19,860	(1.29)	6,595	33M	651B
1399/05/05	20,210	19,310	20,210	20,120	4.52	7,656	55M	1T
1399/05/04	19,250	19,250	19,250	19,250	4.96	333	4M	74B
1399/05/01	18,600	18,600	18,600	18,340	3.50	430	3M	50B
1399/04/31	17,960	17,960	17,960	17,720	3.57	474	3M	49B
1399/04/30	17,280	17,280	17,280	17,110	3.95	408	3M	52B
1399/04/29	16,570	16,570	16,570	16,460	4.24	510	3M	54B
1399/04/28	15,780	15,510	15,800	15,790	4.92	1,560	10M	154B
1399/04/25	14,170	14,170	15,210	15,050	3.86	3,415	28M	415B
1399/04/24	14,440	14,440	15,190	14,490	(4.67)	4,927	44M	644B
1399/04/23	15,200	15,200	15,200	15,200	(4.94)	1,737	9M	131B
1399/04/22	15,750	14,850	16,280	15,990	3.09	5,165	27M	438B
1399/04/21	15,360	15,360	16,160	15,510	(4.02)	3,508	24M	365B
1399/04/18	15,580	15,280	16,880	16,160	0.50	6,945	43M	691B
1399/04/17	16,070	15,450	16,140	16,080	4.55	5,360	33M	532B
1399/04/16	15,380	15,350	15,380	15,380	4.98	2,478	16M	245B
1399/04/15	14,740	13,710	15,060	14,650	2.09	3,366	25M	366B
1399/04/14	14,370	13,700	14,370	14,350	4.82	4,900	47M	668B
1399/04/11	13,690	13,690	13,690	13,690	4.98	386	4M	58B
1399/04/10	13,340	13,340	13,340	13,040	2.60	286	2M	30B
1399/04/08	12,970	12,970	12,970	12,710	2.83	91	2M	31B
1399/04/07	12,450	12,450	12,450	12,360	4.22	255	4M	44B
1399/04/04	11,410	11,410	11,980	11,860	3.94	814	11M	131B
1399/04/03	11,410	11,410	11,410	11,410	4.97	1,439	22M	246B
1399/04/02	11,010	11,010	11,010	10,870	3.62	322	4M	42B
1399/04/01	10,510	10,200	10,510	10,490	4.80	932	13M	140B
1399/03/31	9,760	9,600	10,060	10,010	4.38	2,461	27M	273B
1399/03/27	9,450	9,240	10,100	9,590	(1.34)	4,207	24M	233B
1399/03/26	10,010	9,140	10,010	9,720	1.89	4,192	32M	308B
1399/03/25	9,540	9,540	9,540	9,540	4.95	1,032	8M	72B
1399/03/24	9,120	9,120	9,120	9,090	4.57	474	5M	49B
1399/03/21	8,695	8,500	8,695	8,693	4.98	631	7M	61B
1399/03/20	8,449	8,027	8,449	8,281	18.81	1,894	17M	138B
1399/03/11	9,413	8,519	9,413	9,102	1.51	3,755	26M	236B
1399/03/10	8,968	8,820	8,969	8,967	4.98	932	7M	66B
1399/03/07	8,115	8,115	8,969	8,542	0.0	2,369	16M	135B
1399/03/06	8,501	8,363	8,990	8,542	(2.51)	1,468	12M	106B
1399/03/03	9,333	8,679	9,333	8,803	(3.63)	3,269	24M	213B
1399/02/31	9,190	8,500	9,190	9,135	4.36	4,549	39M	357B
1399/02/30	8,823	8,300	8,823	8,753	4.17	4,756	55M	485B
1399/02/29	8,700	8,258	8,971	8,403	(3.32)	6,407	77M	643B
1399/02/28	8,692	8,692	8,692	8,692	(5.0)	493	8M	74B
1399/02/27	8,971	8,971	8,971	9,149	(3.11)	346	3M	30B
1399/02/24	9,383	9,383	9,850	9,443	(4.38)	4,988	68M	643B
1399/02/23	9,876	9,876	9,876	9,876	(4.99)	1,812	16M	160B
1399/02/22	10,395	10,395	10,395	10,395	5.00	654	11M	115B
1399/02/21	9,900	9,900	9,900	9,900	5.00	534	6M	61B
1399/02/20	9,429	9,329	9,429	9,429	5.00	2,181	33M	314B
1399/02/17	8,600	8,344	9,147	8,980	3.08	3,096	43M	382B
1399/02/16	8,469	8,155	8,892	8,712	8.01	3,040	59M	518B
1399/02/14	8,104	8,104	8,104	8,066	4.50	229	6M	50B
1399/02/13	7,719	7,719	7,719	7,719	4.99	243	7M	53B
1399/02/10	7,375	7,375	7,375	7,352	4.67	296	8M	58B
1399/02/09	7,024	7,024	7,024	7,024	4.99	296	9M	60B
1399/02/08	6,690	6,690	6,690	6,690	4.99	295	8M	56B
1399/02/07	6,420	6,420	6,420	6,372	4.20	404	7M	45B
1399/02/06	6,284	6,284	6,284	6,115	2.17	245	4M	23B
1399/02/03	6,142	6,142	6,142	5,985	2.31	183	4M	26B
1399/02/02	6,060	6,060	6,060	5,850	1.35	172	3M	15B
1399/02/01	5,939	5,939	5,939	5,772	2.03	216	4M	23B
1399/01/31	5,796	5,796	5,796	5,657	2.48	283	5M	27B
1399/01/30	5,637	5,637	5,637	5,520	2.81	260	5M	30B
1399/01/27	5,284	5,284	5,548	5,369	6.68	385	7M	37B
1399/01/23	5,173	5,173	5,173	5,033	2.15	237	4M	23B
1399/01/20	5,029	5,029	5,029	4,927	2.86	358	6M	32B
1399/01/19	4,905	4,905	4,905	4,790	2.53	333	6M	28B
1399/01/18	4,849	4,849	4,849	4,672	1.15	144	3M	12B
1399/01/17	4,783	4,783	4,783	4,619	1.38	161	3M	15B
1399/01/16	4,701	4,701	4,701	4,556	1.74	258	4M	18B
1399/01/11	4,595	4,595	4,595	4,478	2.31	268	6M	26B
1399/01/10	4,428	4,428	4,428	4,377	3.77	344	9M	41B
1399/01/09	4,332	4,332	4,332	4,218	2.23	266	5M	23B
1399/01/06	4,126	4,126	4,126	4,126	4.99	506	21M	87B
1399/01/05	3,880	3,780	3,931	3,930	4.97	2,534	71M	279B
1398/12/28	3,700	3,602	3,751	3,744	4.79	3,960	40M	150B
1398/12/27	3,479	3,400	3,589	3,573	4.50	3,221	35M	124B
1398/12/26	3,330	3,300	3,421	3,419	4.91	1,745	30M	101B
1398/12/25	3,238	3,238	3,381	3,259	(4.37)	1,401	14M	45B
1398/12/24	3,545	3,368	3,545	3,408	(8.68)	552	6M	20B
1398/12/14	4,102	4,102	4,102	4,102	4.99	1,224	21M	88B
1398/12/13	3,900	3,801	3,914	3,907	4.80	1,249	16M	64B
1398/12/12	3,718	3,613	3,793	3,728	3.18	1,644	14M	53B
1398/12/11	3,580	3,487	3,659	3,613	3.67	1,576	13M	47B
1398/12/10	3,456	3,443	3,630	3,485	(3.84)	1,899	15M	53B
1398/12/07	3,770	3,565	3,770	3,624	(1.79)	1,844	14M	52B
1398/12/06	3,787	3,640	3,787	3,690	(2.56)	2,795	24M	87B
1398/12/05	3,890	3,625	3,890	3,787	2.02	2,186	21M	78B
1398/12/04	3,713	3,656	3,713	3,712	4.95	3,789	56M	208B
1398/12/03	3,420	3,400	3,555	3,537	4.46	3,990	79M	278B
1398/11/30	3,301	3,248	3,392	3,386	4.80	2,239	63M	215B
1398/11/29	3,250	3,180	3,270	3,231	1.60	790	7M	22B
1398/11/28	3,105	3,099	3,240	3,180	2.32	463	3M	11B
1398/11/27	3,121	3,055	3,180	3,108	(1.8)	603	4M	12B
1398/11/26	3,219	3,135	3,219	3,165	0.54	366	2M	6B
1398/11/23	3,045	3,045	3,215	3,148	2.44	523	2M	7B
1398/11/21	3,257	3,038	3,257	3,073	(3.88)	532	3M	10B
1398/11/20	3,329	3,153	3,329	3,197	(2.56)	548	4M	11B
1398/11/19	3,442	3,256	3,442	3,281	(4.26)	795	6M	20B
1398/11/16	3,488	3,377	3,488	3,427	1.48	942	4M	13B
1398/11/15	3,403	3,246	3,403	3,377	4.20	1,038	10M	34B
1398/11/14	3,142	3,142	3,249	3,241	4.72	303	3M	9B
1398/11/13	3,099	3,003	3,198	3,095	(1.5)	513	4M	11B
1398/11/12	3,275	3,103	3,290	3,142	(3.8)	933	8M	25B
1398/11/08	3,360	3,205	3,405	3,266	(3.17)	761	6M	18B
1398/11/07	3,312	3,205	3,406	3,373	3.98	809	7M	24B
1398/11/06	3,252	3,192	3,252	3,244	4.71	763	13M	41B
1398/11/05	3,080	2,981	3,174	3,098	2.48	466	6M	17B
1398/11/02	3,026	2,930	3,120	3,023	(1.02)	1,453	15M	45B
1398/11/01	3,054	3,054	3,054	3,054	4.98	148	3M	9B
1398/10/30	2,944	2,944	2,944	2,909	3.74	82	2M	6B
1398/10/29	2,804	2,804	2,804	2,804	4.98	140	4M	10B
1398/10/28	2,757	2,757	2,757	2,671	1.71	58	953K	3B
1398/10/25	2,655	2,655	2,655	2,626	3.84	96	2M	6B
1398/10/24	2,599	2,599	2,599	2,529	2.14	65	1M	3B
1398/10/23	2,544	2,544	2,544	2,476	2.19	43	1M	3B
1398/10/22	2,503	2,503	2,503	2,423	1.64	34	926K	2B
1398/10/21	2,417	2,417	2,417	2,384	0.59	19	825K	2B
1398/10/18	2,369	2,369	2,430	2,370	(1.94)	392	8M	18B
1398/10/17	2,467	2,393	2,560	2,417	(4.01)	443	8M	19B
1398/10/15	2,502	2,502	2,674	2,518	(4.37)	728	15M	37B
1398/10/14	2,633	2,633	2,633	2,633	(4.98)	192	7M	18B
1398/10/11	2,735	2,661	2,865	2,771	1.32	876	9M	25B
1398/10/10	2,739	2,630	2,739	2,735	4.83	996	21M	58B
1398/10/09	2,610	2,536	2,610	2,609	4.95	577	8M	22B
1398/10/08	2,460	2,362	2,524	2,486	3.41	860	11M	27B
1398/10/07	2,350	2,331	2,417	2,404	4.43	439	7M	16B
1398/10/04	2,320	2,280	2,340	2,302	(0.43)	351	3M	7B
1398/10/03	2,275	2,256	2,344	2,312	1.00	639	10M	23B
1398/10/02	2,314	2,232	2,348	2,289	(0.3)	510	5M	10B
1398/10/01	2,352	2,270	2,352	2,296	(2.38)	505	4M	8B
1398/09/30	2,429	2,310	2,435	2,352	(1.88)	548	5M	11B
1398/09/27	2,460	2,315	2,460	2,397	1.27	636	6M	14B
1398/09/26	2,294	2,294	2,388	2,367	4.04	1,094	14M	33B
1398/09/25	2,222	2,221	2,300	2,275	1.16	676	7M	16B
1398/09/24	2,260	2,213	2,270	2,249	(0.04)	482	4M	9B
1398/09/23	2,260	2,211	2,278	2,250	0.72	535	4M	8B
1398/09/20	2,163	2,163	2,261	2,234	1.13	548	4M	10B
1398/09/19	2,235	2,180	2,235	2,209	(1.38)	773	6M	13B
1398/09/18	2,230	2,201	2,270	2,240	1.31	485	5M	11B
1398/09/17	2,290	2,187	2,299	2,211	(3.45)	649	6M	14B
1398/09/16	2,331	2,220	2,331	2,290	3.15	324	4M	8B
1398/09/13	2,228	2,159	2,299	2,220	(0.85)	415	3M	7B
1398/09/12	2,307	2,176	2,307	2,239	(0.84)	223	1M	2B
1398/09/11	2,247	2,130	2,325	2,258	1.48	578	3M	6B
1398/09/10	2,151	2,151	2,250	2,225	0.45	319	2M	5B
1398/09/09	2,204	2,150	2,299	2,215	(1.82)	440	3M	6B
1398/09/06	2,243	2,232	2,338	2,256	(3.96)	598	5M	11B
1398/09/05	2,400	2,267	2,400	2,349	1.91	562	5M	12B
1398/09/04	2,279	2,244	2,312	2,305	4.68	815	15M	35B
1398/09/03	2,159	2,130	2,213	2,202	4.46	754	8M	18B
1398/09/02	2,096	2,055	2,116	2,108	4.56	523	5M	11B
1398/08/29	2,010	2,010	2,063	2,016	2.23	299	2M	4B
1398/08/28	1,961	1,961	2,033	1,972	0.66	167	730K	1B
1398/08/27	1,900	1,900	2,013	1,959	0.31	91	603K	1B
1398/08/26	1,940	1,940	1,999	1,953	0.10	77	573K	1B
1398/08/25	1,911	1,911	2,018	1,951	1.40	191	1M	3B
1398/08/22	1,966	1,923	1,966	1,924	0.31	87	751K	1B
1398/08/21	1,908	1,908	1,989	1,918	0.52	152	897K	2B
1398/08/20	1,907	1,900	1,927	1,908	0.05	81	507K	971M
1398/08/19	1,850	1,850	1,920	1,907	(0.42)	115	622K	1B
1398/08/18	1,950	1,890	1,950	1,915	(0.05)	33	105K	198M
1398/08/14	1,827	1,827	1,973	1,916	(0.05)	74	1M	2B
1398/08/13	1,988	1,876	1,988	1,917	(0.31)	77	510K	964M
1398/08/12	1,901	1,873	1,984	1,923	0.31	155	775K	2B
1398/08/11	2,000	1,891	2,000	1,917	0.05	89	206K	398M
1398/08/08	1,910	1,910	1,990	1,916	0.68	91	525K	1B
1398/08/06	1,872	1,872	1,959	1,903	1.98	170	1M	3B
1398/08/04	1,920	1,853	1,920	1,866	0.05	72	229K	430M
1398/08/01	1,928	1,859	1,928	1,865	0.16	66	238K	451M
1398/07/30	1,922	1,850	1,929	1,862	1.31	91	844K	2B
1398/07/29	1,810	1,810	1,916	1,838	0.22	77	451K	839M
1398/07/28	1,833	1,823	1,900	1,834	(4.38)	178	3M	5B
1398/07/24	1,866	1,850	1,958	1,918	(0.16)	103	493K	939M
1398/07/23	2,029	1,920	2,029	1,921	(4.95)	294	5M	10B
1398/07/22	2,031	1,958	2,049	2,021	(0.05)	92	434K	876M
1398/07/21	2,075	1,980	2,075	2,022	(0.15)	208	2M	4B
1398/07/20	2,060	2,003	2,078	2,025	0.55	185	1M	2B
1398/07/17	2,050	1,940	2,050	2,014	(1.37)	116	1000K	2B
1398/07/16	2,045	1,980	2,080	2,042	(2.02)	179	2M	4B
1398/07/15	2,100	2,043	2,100	2,084	(0.1)	99	285K	590M
1398/07/14	2,060	2,040	2,099	2,086	(0.38)	200	2M	4B
1398/07/13	2,096	2,070	2,120	2,094	(0.1)	226	2M	4B
1398/07/10	2,060	2,050	2,119	2,096	(0.57)	189	2M	3B
1398/07/09	2,150	2,070	2,180	2,108	(2.23)	350	4M	8B
1398/07/08	2,140	2,103	2,210	2,156	0.19	327	3M	6B
1398/07/07	2,230	2,139	2,230	2,152	(4.19)	394	4M	8B
1398/07/06	2,160	2,160	2,268	2,246	3.98	471	4M	10B
1398/07/03	2,111	2,105	2,200	2,160	2.91	363	3M	6B
1398/07/02	2,005	2,005	2,104	2,099	4.74	594	10M	21B
1398/07/01	2,000	1,972	2,039	2,004	0.65	309	4M	7B
1398/06/31	1,970	1,962	2,025	1,991	1.58	319	2M	5B
1398/06/30	1,909	1,890	2,050	1,960	(0.86)	325	3M	6B
1398/06/27	2,060	1,973	2,094	1,977	(4.77)	328	6M	12B
1398/06/26	2,071	2,013	2,116	2,076	(1.89)	247	2M	3B
1398/06/25	2,170	2,070	2,179	2,116	(1.81)	332	3M	5B
1398/06/24	2,189	2,076	2,189	2,155	(0.55)	216	899K	2B
1398/06/23	2,193	2,162	2,193	2,167	3.73	291	2M	5B
1398/06/20	2,196	2,051	2,196	2,089	(2.93)	274	3M	7B
1398/06/17	2,182	2,108	2,182	2,152	0.0	331	2M	4B
1398/06/16	2,100	2,100	2,159	2,152	4.62	474	6M	12B
1398/06/13	2,060	2,021	2,099	2,057	1.98	219	2M	4B
1398/06/12	1,955	1,955	2,059	2,017	(0.64)	430	1M	3B
1398/06/11	2,100	1,989	2,100	2,030	(2.96)	367	3M	6B
1398/06/10	2,149	2,065	2,149	2,092	(3.55)	912	7M	14B
1398/06/09	2,188	2,050	2,188	2,169	4.08	932	16M	35B
1398/06/06	2,010	2,000	2,096	2,084	4.36	823	29M	61B
1398/06/05	1,997	1,997	1,997	1,997	4.99	254	11M	22B
1398/06/04	1,845	1,844	1,909	1,902	4.56	321	10M	18B
1398/06/03	1,822	1,760	1,850	1,819	(0.11)	344	7M	13B
1398/06/02	1,832	1,793	1,859	1,821	0.05	429	3M	6B
1398/05/30	1,790	1,765	1,834	1,820	2.77	399	3M	6B
1398/05/28	1,760	1,710	1,799	1,771	2.55	687	3M	6B
1398/05/27	1,789	1,679	1,790	1,727	(2.26)	238	2M	4B
1398/05/26	1,742	1,735	1,790	1,767	2.32	439	3M	5B
1398/05/23	1,690	1,690	1,730	1,727	4.79	364	6M	10B
1398/05/22	1,617	1,593	1,672	1,648	3.45	269	3M	5B
1398/05/20	1,589	1,588	1,620	1,593	0.31	113	918K	1B
1398/05/19	1,620	1,575	1,620	1,588	0.13	78	577K	921M
1398/05/16	1,584	1,570	1,616	1,586	0.13	144	2M	2B
1398/05/15	1,620	1,578	1,620	1,584	0.44	96	604K	972M
1398/05/14	1,599	1,571	1,620	1,577	0.51	115	829K	1B
1398/05/13	1,576	1,571	1,587	1,569	0.13	46	339K	537M
1398/05/12	1,600	1,570	1,600	1,567	0.06	54	361K	568M
1398/05/09	1,580	1,565	1,580	1,566	0.06	54	532K	836M
1398/05/08	1,570	1,550	1,580	1,565	(0.25)	88	1M	2B
1398/05/07	1,613	1,539	1,613	1,569	(1.75)	189	2M	3B
1398/05/06	1,581	1,578	1,615	1,597	(0.06)	61	409K	650M
1398/05/05	1,610	1,570	1,610	1,598	(0.25)	71	1M	2B
1398/05/02	1,600	1,600	1,640	1,602	0.0	49	734K	1B
1398/05/01	1,602	1,586	1,623	1,602	0.0	50	431K	689M
1398/04/31	1,600	1,586	1,644	1,602	0.0	62	409K	656M
1398/04/30	1,600	1,580	1,600	1,602	(0.19)	113	761K	1B
1398/04/29	1,620	1,575	1,620	1,605	(0.31)	79	669K	1B
1398/04/26	1,605	1,594	1,634	1,610	(0.06)	112	824K	1B
1398/04/25	1,644	1,565	1,644	1,611	(1.35)	123	1M	2B
1398/04/24	1,650	1,560	1,658	1,633	(0.55)	138	2M	2B
1398/04/23	1,621	1,621	1,668	1,642	0.06	89	704K	1B
1398/04/22	1,653	1,616	1,660	1,641	(0.73)	174	1M	2B
1398/04/19	1,674	1,622	1,675	1,653	(0.72)	187	2M	3B
1398/04/18	1,667	1,650	1,669	1,665	(0.12)	113	1M	2B
1398/04/17	1,670	1,629	1,688	1,667	(0.12)	139	2M	3B
1398/04/16	1,675	1,656	1,689	1,669	(0.36)	142	2M	3B
1398/04/15	1,715	1,674	1,715	1,675	0.06	65	317K	532M
1398/04/12	1,680	1,661	1,710	1,674	0.60	176	1M	2B
1398/04/11	1,690	1,655	1,690	1,664	0.24	115	1M	2B
1398/04/10	1,665	1,660	1,689	1,660	0.18	154	2M	3B
1398/04/09	1,660	1,655	1,690	1,657	0.24	121	897K	1B
1398/04/05	1,689	1,649	1,689	1,653	0.24	126	1M	2B
1398/04/04	1,700	1,630	1,709	1,649	0.37	112	811K	1B
1398/04/03	1,703	1,630	1,703	1,643	0.0	1,312	61M	99B
1398/03/26	1,791	1,704	1,810	1,750	(2.4)	1,456	62M	108B
1398/03/25	1,797	1,735	1,850	1,793	1.24	288	3M	5B
1398/03/22	1,773	1,733	1,773	1,771	4.85	480	6M	10B
1398/03/21	1,660	1,632	1,702	1,689	4.19	441	5M	8B
1398/03/20	1,603	1,603	1,662	1,621	0.0	1,370	61M	100B
1398/03/19	1,615	1,602	1,633	1,621	(0.06)	191	1M	2B
1398/03/18	1,607	1,606	1,638	1,622	(0.18)	99	512K	825M
1398/03/13	1,600	1,588	1,650	1,625	1.37	247	2M	4B
1398/03/12	1,600	1,591	1,620	1,603	(0.06)	141	833K	1B
1398/03/11	1,610	1,585	1,610	1,604	(0.43)	153	1M	2B
1398/03/08	1,605	1,600	1,620	1,611	(0.25)	102	1M	2B
1398/03/07	1,610	1,600	1,648	1,615	(0.19)	170	1M	2B
1398/03/05	1,600	1,593	1,650	1,618	0.62	277	2M	3B
1398/03/04	1,610	1,600	1,643	1,608	0.69	178	2M	3B
1398/03/01	1,609	1,580	1,610	1,597	1.33	154	4M	6B
1398/02/31	1,571	1,571	1,617	1,576	0.32	115	489K	782M
1398/02/30	1,565	1,565	1,599	1,571	0.26	109	726K	1B
1398/02/29	1,580	1,554	1,580	1,567	(0.51)	136	2M	3B
1398/02/28	1,560	1,558	1,600	1,575	0.45	331	6M	9B
1398/02/25	1,580	1,553	1,598	1,568	0.06	221	4M	6B
1398/02/24	1,570	1,568	1,600	1,567	0.13	95	480K	757M
1398/02/23	1,590	1,560	1,593	1,565	1.16	170	2M	3B
1398/02/22	1,544	1,529	1,600	1,547	(2.77)	266	3M	5B
1398/02/21	1,600	1,543	1,648	1,591	(0.25)	95	511K	806M
1398/02/18	1,531	1,531	1,646	1,595	0.0	102	958K	2B
1398/02/17	1,580	1,549	1,580	1,595	(2.15)	152	1M	2B
1398/02/16	1,629	1,570	1,670	1,630	(1.15)	159	1M	2B
1398/02/15	1,655	1,621	1,699	1,649	0.73	194	1M	2B
1398/02/14	1,640	1,606	1,655	1,637	1.87	255	3M	4B
1398/02/11	1,599	1,599	1,628	1,607	(0.06)	119	560K	900M
1398/02/10	1,630	1,599	1,630	1,608	0.12	138	697K	1B
1398/02/09	1,593	1,593	1,623	1,606	(0.12)	220	882K	1B
1398/02/08	1,625	1,596	1,625	1,608	(0.06)	137	717K	1B
1398/02/07	1,615	1,591	1,618	1,609	(0.25)	186	1M	2B
1398/02/04	1,590	1,570	1,600	1,613	(0.62)	141	657K	1B
1398/02/03	1,580	1,580	1,655	1,623	0.0	114	838K	1B
1398/02/02	1,655	1,570	1,680	1,623	0.62	408	3M	5B
1398/01/31	1,555	1,555	1,660	1,613	1.45	160	1M	2B
1398/01/28	1,614	1,534	1,614	1,590	(0.63)	118	612K	956M
1398/01/27	1,601	1,576	1,620	1,600	0.95	240	2M	3B
1398/01/26	1,555	1,520	1,606	1,585	3.39	458	4M	6B
1398/01/25	1,530	1,512	1,536	1,533	(0.2)	107	840K	1B
1398/01/24	1,521	1,510	1,560	1,536	(0.26)	115	647K	986M
1398/01/21	1,532	1,508	1,565	1,540	(0.32)	194	1M	2B
1398/01/20	1,522	1,520	1,540	1,545	(0.52)	152	748K	1B
1398/01/19	1,583	1,530	1,584	1,553	(0.13)	112	368K	567M
1398/01/18	1,555	1,555	1,576	1,555	0.13	110	500K	780M
1398/01/17	1,555	1,552	1,570	1,553	0.06	85	397K	617M
1398/01/11	1,624	1,547	1,624	1,552	0.32	82	482K	758M
1398/01/10	1,540	1,505	1,572	1,547	3.27	184	2M	3B
1398/01/07	1,530	1,490	1,530	1,498	0.33	79	529K	800M
1398/01/06	1,507	1,480	1,522	1,493	0.47	74	725K	1B
1398/01/05	1,478	1,470	1,507	1,486	(0.07)	57	297K	440M
1397/12/28	1,508	1,470	1,508	1,487	(0.27)	143	1M	2B
1397/12/27	1,510	1,462	1,520	1,491	0.27	93	564K	848M
1397/12/26	1,490	1,475	1,508	1,487	0.07	113	651K	970M
1397/12/25	1,474	1,474	1,508	1,486	(1.13)	158	2M	3B
1397/12/22	1,530	1,454	1,530	1,503	(5.53)	394	7M	11B
1397/12/13	1,820	1,808	1,833	1,820	0.66	511	12M	21B
1397/12/12	1,808	1,808	1,825	1,808	0.50	293	6M	11B
1397/12/11	1,800	1,798	1,840	1,799	0.50	181	3M	6B
1397/12/08	1,782	1,782	1,798	1,790	0.45	216	5M	9B
1397/12/07	1,796	1,744	1,814	1,782	(0.34)	256	4M	7B
1397/12/06	1,791	1,744	1,821	1,788	3.05	684	12M	21B
1397/12/05	1,710	1,710	1,745	1,735	4.39	449	7M	11B
1397/12/04	1,640	1,635	1,703	1,662	2.47	286	5M	8B
1397/12/01	1,635	1,611	1,641	1,622	0.12	106	371K	606M
1397/11/30	1,620	1,570	1,641	1,620	0.50	585	21M	34B
1397/11/29	1,620	1,581	1,620	1,612	(0.19)	60	358K	571M
1397/11/28	1,632	1,601	1,632	1,615	(0.06)	64	535K	863M
1397/11/27	1,600	1,600	1,630	1,616	0.69	208	2M	3B
1397/11/24	1,610	1,593	1,614	1,605	(0.19)	247	2M	3B
1397/11/23	1,640	1,586	1,640	1,608	(0.31)	113	944K	2B
1397/11/21	1,570	1,570	1,639	1,613	2.35	364	3M	5B
1397/11/17	1,586	1,580	1,601	1,576	0.83	163	1M	2B
1397/11/16	1,545	1,545	1,584	1,563	0.90	164	1M	2B
1397/11/15	1,540	1,540	1,564	1,549	0.19	97	913K	1B
1397/11/14	1,540	1,530	1,550	1,546	(0.26)	107	997K	2B
1397/11/13	1,570	1,522	1,570	1,550	(0.39)	98	641K	983M
1397/11/10	1,551	1,526	1,569	1,556	(0.13)	101	626K	971M
1397/11/09	1,527	1,527	1,577	1,558	0.13	77	571K	893M
1397/11/08	1,550	1,522	1,568	1,556	(0.51)	150	908K	1B
1397/11/07	1,564	1,551	1,572	1,564	0.0	73	277K	432M
1397/11/06	1,560	1,560	1,590	1,564	0.06	74	364K	571M
1397/11/03	1,570	1,568	1,579	1,563	0.19	123	475K	747M
1397/11/02	1,586	1,540	1,586	1,560	0.06	134	464K	725M
1397/11/01	1,570	1,538	1,570	1,559	(0.13)	128	667K	1B
1397/10/30	1,580	1,550	1,580	1,561	(0.06)	89	690K	1B
1397/10/29	1,570	1,550	1,585	1,562	0.0	126	453K	708M
1397/10/26	1,570	1,539	1,591	1,562	0.32	162	1M	2B
1397/10/25	1,580	1,539	1,580	1,557	(0.45)	213	2M	3B
1397/10/24	1,578	1,540	1,578	1,564	(0.64)	261	1M	2B
1397/10/23	1,571	1,551	1,589	1,574	(0.38)	143	874K	1B
1397/10/22	1,593	1,532	1,593	1,580	(0.75)	188	1M	2B
1397/10/19	1,595	1,573	1,595	1,592	(0.19)	86	565K	894M
1397/10/18	1,604	1,575	1,610	1,595	(0.13)	174	817K	1B
1397/10/17	1,595	1,575	1,610	1,597	(0.25)	116	819K	1B
1397/10/16	1,619	1,575	1,619	1,601	(0.37)	103	858K	1B
1397/10/15	1,610	1,580	1,610	1,607	(0.31)	95	512K	813M
1397/10/12	1,629	1,590	1,629	1,612	0.88	218	3M	4B
1397/10/11	1,581	1,567	1,600	1,598	(1.42)	169	1M	2B
1397/10/10	1,629	1,578	1,629	1,621	(0.31)	79	292K	463M
1397/10/09	1,638	1,585	1,638	1,626	(0.18)	57	243K	388M
1397/10/08	1,572	1,571	1,634	1,629	1.81	499	17M	28B
1397/10/05	1,580	1,570	1,600	1,600	(0.87)	137	1M	2B
1397/10/04	1,610	1,565	1,610	1,614	(0.74)	100	916K	1B
1397/10/03	1,630	1,602	1,630	1,626	(0.12)	82	1M	2B
1397/10/02	1,630	1,599	1,641	1,628	(0.25)	306	6M	10B
1397/10/01	1,643	1,594	1,650	1,632	1.87	183	5M	8B
1397/09/28	1,640	1,561	1,640	1,602	(2.44)	319	5M	8B
1397/09/27	1,648	1,603	1,650	1,642	0.06	182	2M	4B
1397/09/26	1,641	1,634	1,650	1,641	0.43	345	2M	4B
1397/09/25	1,635	1,635	1,647	1,634	0.31	316	1M	2B
1397/09/24	1,630	1,630	1,649	1,629	0.37	176	824K	1B
1397/09/21	1,625	1,623	1,634	1,623	0.37	258	1M	2B
1397/09/20	1,616	1,610	1,625	1,617	0.56	223	3M	4B
1397/09/19	1,620	1,607	1,620	1,608	0.82	239	2M	3B
1397/09/18	1,600	1,588	1,610	1,595	0.57	398	3M	5B
1397/09/17	1,600	1,582	1,608	1,586	1.28	302	2M	3B
1397/09/14	1,575	1,562	1,583	1,566	0.26	354	8M	12B
1397/09/13	1,580	1,558	1,586	1,562	0.39	294	8M	13B
1397/09/12	1,575	1,544	1,584	1,556	0.45	351	6M	9B
1397/09/11	1,569	1,540	1,575	1,549	(1.09)	271	2M	3B
1397/09/10	1,600	1,540	1,604	1,566	(1.57)	370	11M	18B
1397/09/07	1,601	1,580	1,608	1,591	0.32	386	6M	10B
1397/09/06	1,600	1,560	1,615	1,586	(0.63)	326	5M	8B
1397/09/05	1,619	1,587	1,621	1,596	0.19	407	4M	6B
1397/09/03	1,599	1,580	1,620	1,593	1.14	1,261	2M	4B
1397/08/30	1,599	1,570	1,600	1,575	0.45	415	2M	3B
1397/08/29	1,560	1,541	1,578	1,568	1.69	1,066	5M	9B
1397/08/28	1,556	1,520	1,562	1,542	0.39	210	2M	4B
1397/08/27	1,570	1,513	1,580	1,536	(0.9)	347	7M	10B
1397/08/26	1,570	1,520	1,575	1,550	0.19	617	6M	10B
1397/08/23	1,530	1,505	1,580	1,547	0.19	468	5M	7B
1397/08/22	1,568	1,512	1,584	1,544	(0.77)	482	6M	9B
1397/08/21	1,561	1,539	1,579	1,556	0.58	425	2M	3B
1397/08/20	1,568	1,529	1,568	1,547	0.59	555	4M	6B
1397/08/19	1,528	1,520	1,555	1,538	2.81	638	5M	7B
1397/08/15	1,500	1,475	1,528	1,496	1.56	412	4M	5B
1397/08/14	1,499	1,465	1,500	1,473	0.27	159	1M	2B
1397/08/13	1,510	1,454	1,510	1,469	(1.61)	350	5M	7B
1397/08/12	1,500	1,481	1,515	1,493	(1.84)	266	3M	4B
1397/08/09	1,545	1,502	1,545	1,521	(0.07)	208	1M	2B
1397/08/07	1,563	1,498	1,590	1,522	(1.55)	484	6M	8B
1397/08/06	1,525	1,515	1,563	1,546	3.83	342	3M	5B
1397/08/05	1,480	1,446	1,512	1,489	2.34	314	3M	5B
1397/08/02	1,499	1,448	1,499	1,455	(4.21)	423	5M	7B
1397/08/01	1,556	1,508	1,558	1,519	(4.28)	471	7M	10B
1397/07/30	1,638	1,555	1,638	1,587	(0.87)	430	6M	9B
1397/07/29	1,602	1,561	1,602	1,601	4.91	851	18M	29B
1397/07/28	1,498	1,472	1,537	1,526	4.23	362	5M	8B
1397/07/25	1,490	1,432	1,490	1,464	(2.79)	508	4M	7B
1397/07/24	1,551	1,457	1,561	1,506	(1.05)	1,027	11M	17B
1397/07/23	1,515	1,473	1,540	1,522	3.33	721	9M	13B
1397/07/22	1,450	1,419	1,499	1,473	0.96	180	3M	5B
1397/07/21	1,500	1,425	1,551	1,459	(17.34)	1,103	23M	33B
1397/07/14	1,956	1,908	2,006	1,937	(3.54)	966	19M	37B
1397/07/11	2,007	2,007	2,032	2,008	(4.92)	1,090	22M	44B
1397/07/10	2,147	2,040	2,147	2,112	(6.51)	87	1M	3B
1397/07/09	2,260	2,180	2,260	2,259	4.92	701	28M	64B
1397/07/08	2,153	2,153	2,153	2,153	4.97	575	13M	27B
1397/07/07	2,051	2,051	2,051	2,051	4.96	539	7M	13B
1397/07/04	1,954	1,950	1,954	1,954	5.00	3,268	98M	191B
1397/07/03	1,830	1,814	1,902	1,861	2.70	2,983	73M	136B
1397/07/02	1,820	1,804	1,849	1,812	0.39	794	12M	21B
1397/07/01	1,828	1,795	1,830	1,805	0.67	424	6M	11B
1397/06/31	1,800	1,786	1,807	1,793	0.22	276	2M	3B
1397/06/27	1,790	1,777	1,817	1,789	0.06	223	966K	2B
1397/06/26	1,798	1,776	1,820	1,788	0.68	261	1M	3B
1397/06/25	1,790	1,755	1,800	1,776	(3.84)	255	2M	3B
1397/06/24	1,870	1,809	1,870	1,847	(0.32)	316	2M	4B
1397/06/21	1,856	1,800	1,872	1,853	3.93	830	9M	17B
1397/06/20	1,775	1,760	1,810	1,783	0.73	283	2M	3B
1397/06/19	1,770	1,722	1,818	1,770	0.0	290	3M	5B
1397/06/18	1,775	1,740	1,775	1,770	0.11	1,384	45M	80B
1397/06/17	1,769	1,767	1,779	1,768	0.06	218	831K	1B
1397/06/14	1,769	1,750	1,790	1,767	0.0	356	15M	26B
1397/06/13	1,796	1,766	1,796	1,767	0.06	74	419K	742M
1397/06/12	1,766	1,733	1,780	1,766	0.0	113	3M	6B
1397/06/11	1,768	1,767	1,773	1,766	0.0	78	435K	768M
1397/06/10	1,770	1,767	1,770	1,766	0.06	69	476K	842M
1397/06/07	1,767	1,765	1,770	1,765	0.0	90	332K	587M
1397/06/06	1,765	1,765	1,775	1,765	0.0	51	192K	339M
1397/06/05	1,774	1,765	1,774	1,765	0.0	61	483K	852M
1397/06/04	1,700	1,700	1,800	1,765	1.44	195	2M	3B
1397/06/03	1,742	1,740	1,747	1,740	0.06	105	1M	2B
1397/05/30	1,750	1,740	1,750	1,739	0.06	265	523K	911M
1397/05/29	1,739	1,739	1,745	1,738	0.06	164	784K	1B
1397/05/28	1,738	1,737	1,739	1,737	0.06	82	737K	1B
1397/05/27	1,740	1,737	1,740	1,736	0.06	67	489K	849M
1397/05/24	1,737	1,736	1,740	1,735	0.06	81	639K	1B
1397/05/23	1,735	1,735	1,745	1,734	0.06	59	684K	1B
1397/05/22	1,740	1,734	1,740	1,733	0.06	101	364K	631M
1397/05/21	1,733	1,732	1,741	1,732	0.06	71	633K	1B
1397/05/20	1,723	1,722	1,780	1,731	0.64	307	1M	2B
1397/05/17	1,720	1,719	1,727	1,720	0.17	304	798K	1B
1397/05/16	1,719	1,716	1,719	1,717	0.06	142	1M	2B
1397/05/15	1,718	1,714	1,719	1,716	0.06	224	4M	7B
1397/05/14	1,716	1,714	1,718	1,715	0.06	162	2M	3B
1397/05/13	1,718	1,714	1,718	1,714	0.06	104	854K	1B
1397/05/10	1,714	1,713	1,715	1,713	0.06	146	968K	2B
1397/05/09	1,712	1,711	1,718	1,712	0.12	167	1M	2B
1397/05/08	1,712	1,709	1,712	1,710	0.06	136	1M	2B
1397/05/07	1,710	1,708	1,711	1,709	0.06	137	1M	2B
1397/05/06	1,709	1,704	1,710	1,708	0.06	249	8M	14B
1397/05/03	1,708	1,706	1,714	1,707	0.06	135	2M	4B
1397/05/02	1,707	1,707	1,708	1,706	0.06	97	561K	958M
1397/05/01	1,706	1,705	1,714	1,705	0.06	139	531K	906M
1397/04/31	1,706	1,705	1,709	1,704	0.06	115	492K	838M
1397/04/30	1,716	1,704	1,720	1,703	0.06	77	293K	501M
1397/04/27	1,703	1,701	1,710	1,702	0.06	124	1M	2B
1397/04/26	1,702	1,700	1,710	1,701	0.12	144	1M	2B
1397/04/25	1,700	1,698	1,705	1,699	0.06	223	2M	3B
1397/04/24	1,699	1,698	1,700	1,698	0.06	190	639K	1B
1397/04/23	1,698	1,697	1,699	1,697	0.06	150	867K	1B
1397/04/20	1,697	1,692	1,699	1,696	0.06	1,734	15M	25B
1397/04/19	1,696	1,694	1,697	1,695	0.06	575	5M	8B
1397/04/17	1,695	1,693	1,697	1,694	0.06	327	5M	9B
1397/04/16	1,695	1,692	1,695	1,693	0.06	186	2M	4B
1397/04/13	1,694	1,692	1,695	1,692	0.0	433	2M	4B
1397/04/12	1,694	1,692	1,700	1,692	0.0	166	1M	2B
1397/04/11	1,694	1,692	1,695	1,692	0.0	129	1M	3B
1397/04/10	1,694	1,691	1,694	1,692	0.0	244	5M	8B
1397/04/09	1,694	1,692	1,700	1,692	0.0	168	2M	3B
1397/04/06	1,696	1,628	1,722	1,692	0.06	598	5M	8B
1397/04/05	1,687	1,685	1,724	1,691	0.36	291	3M	4B
1397/04/04	1,695	1,684	1,697	1,685	0.06	352	4M	7B
1397/04/03	1,685	1,683	1,690	1,684	0.06	307	3M	6B
1397/04/02	1,681	1,679	1,702	1,683	0.24	230	2M	4B
1397/03/30	1,680	1,677	1,695	1,679	0.12	300	3M	4B
1397/03/29	1,680	1,667	1,697	1,677	0.72	250	2M	4B
1397/03/28	1,668	1,600	1,728	1,665	0.06	643	11M	19B
1397/03/27	1,662	1,660	1,676	1,664	0.24	351	3M	5B
1397/03/23	1,659	1,657	1,675	1,660	0.18	553	5M	8B
1397/03/22	1,658	1,656	1,659	1,657	0.06	311	5M	8B
1397/03/21	1,657	1,654	1,658	1,656	0.12	190	2M	4B
1397/03/20	1,655	1,655	1,660	1,654	0.06	202	1M	2B
1397/03/19	1,654	1,652	1,660	1,653	0.24	274	2M	3B
1397/03/13	1,652	1,644	1,654	1,649	0.30	833	6M	11B
1397/03/12	1,645	1,643	1,648	1,644	0.37	369	2M	3B
1397/03/09	1,640	1,638	1,648	1,638	0.31	360	1M	2B
1397/03/08	1,636	1,636	1,645	1,633	0.18	202	603K	988M
1397/03/07	1,632	1,632	1,638	1,630	0.25	342	1M	2B
1397/03/06	1,626	1,625	1,631	1,626	0.43	228	2M	3B
1397/03/05	1,634	1,616	1,634	1,619	0.31	384	7M	11B
1397/03/02	1,611	1,611	1,650	1,614	0.50	198	1M	2B
1397/03/01	1,607	1,598	1,610	1,606	0.94	301	6M	10B
1397/02/31	1,588	1,587	1,612	1,591	0.95	496	6M	9B
1397/02/30	1,580	1,575	1,588	1,576	0.38	222	1M	2B
1397/02/29	1,570	1,568	1,579	1,570	1.29	503	11M	17B
1397/02/26	1,555	1,553	1,561	1,550	0.52	591	1M	2B
1397/02/25	1,550	1,539	1,555	1,542	0.39	685	7M	11B
1397/02/24	1,536	1,530	1,547	1,536	1.05	765	2M	3B
1397/02/23	1,522	1,511	1,538	1,520	1.33	235	3M	4B
1397/02/22	1,521	1,474	1,540	1,500	(2.6)	293	3M	4B
1397/02/19	1,555	1,520	1,598	1,540	(2.9)	235	2M	3B
1397/02/18	1,610	1,570	1,617	1,586	(0.94)	440	2M	4B
1397/02/17	1,610	1,591	1,619	1,601	1.39	707	4M	6B
1397/02/16	1,609	1,563	1,610	1,579	(4.01)	426	5M	8B
1397/02/15	1,607	1,590	1,689	1,645	(1.67)	1,190	14M	23B
1397/02/11	1,631	1,622	1,694	1,673	1.09	1,440	18M	31B
1397/02/10	1,625	1,600	1,663	1,655	4.48	2,550	44M	73B
1397/02/09	1,532	1,532	1,585	1,584	4.90	1,239	31M	49B
1397/02/08	1,460	1,457	1,528	1,510	3.71	969	14M	21B
1397/02/05	1,440	1,440	1,469	1,456	2.03	289	3M	4B
1397/02/04	1,412	1,412	1,440	1,427	0.35	147	1M	2B
1397/02/03	1,430	1,407	1,438	1,422	(0.21)	346	3M	5B
1397/02/02	1,445	1,415	1,450	1,425	(2.33)	273	2M	3B
1397/02/01	1,472	1,441	1,475	1,459	(0.82)	227	1M	2B
1397/01/29	1,450	1,437	1,500	1,471	2.15	449	2M	2B
1397/01/28	1,440	1,430	1,450	1,440	0.07	358	1M	2B
1397/01/27	1,425	1,425	1,443	1,439	(0.48)	175	1M	2B
1397/01/26	1,469	1,432	1,469	1,446	(0.55)	382	1M	2B
1397/01/22	1,471	1,435	1,477	1,454	(3.64)	291	2M	2B
1397/01/21	1,539	1,492	1,539	1,509	(1.31)	388	1M	2B
1397/01/20	1,558	1,505	1,558	1,529	(0.91)	1,031	6M	9B
1397/01/19	1,555	1,530	1,580	1,543	(2.28)	698	3M	5B
1397/01/18	1,607	1,553	1,607	1,579	(0.63)	157	670K	1B
1397/01/15	1,599	1,550	1,605	1,589	0.70	1,203	4M	6B
1397/01/14	1,572	1,562	1,609	1,578	(2.59)	1,743	2M	3B
1397/01/08	1,579	1,571	1,612	1,620	(0.8)	192	517K	820M
1397/01/07	1,592	1,580	1,637	1,633	0.49	798	48M	78B
1397/01/06	1,570	1,516	1,640	1,625	2.65	959	32M	53B
1397/01/05	1,590	1,554	1,606	1,583	(0.5)	228	1M	2B
1396/12/28	1,599	1,572	1,599	1,591	1.34	185	2M	4B
1396/12/22	1,795	1,740	1,879	1,820	(0.38)	3,817	30M	54B
1396/12/21	1,800	1,791	1,835	1,827	2.07	3,060	16M	29B
1396/12/20	1,780	1,750	1,808	1,790	2.05	4,111	17M	30B
1396/12/19	1,710	1,689	1,777	1,754	1.80	2,278	9M	16B
1396/12/16	1,738	1,701	1,761	1,723	(1.54)	1,388	4M	6B
1396/12/15	1,744	1,718	1,794	1,750	0.29	1,274	5M	9B
1396/12/14	1,705	1,705	1,766	1,745	1.81	665	4M	7B
1396/12/13	1,700	1,689	1,730	1,714	0.76	709	2M	4B
1396/12/12	1,690	1,676	1,739	1,701	1.92	825	5M	8B
1396/12/09	1,680	1,652	1,695	1,669	(1.07)	933	6M	9B
1396/12/08	1,700	1,660	1,717	1,687	(1.63)	991	5M	9B
1396/12/07	1,728	1,702	1,730	1,715	(0.29)	630	6M	10B
1396/12/06	1,711	1,707	1,732	1,720	0.12	1,228	3M	5B
1396/12/05	1,752	1,710	1,752	1,718	(2.44)	1,280	6M	10B
1396/12/02	1,771	1,755	1,777	1,761	(0.79)	741	3M	5B
1396/11/30	1,771	1,768	1,798	1,775	(0.78)	905	4M	7B
1396/11/29	1,821	1,771	1,821	1,789	(2.19)	2,642	7M	12B
1396/11/28	1,812	1,812	1,848	1,829	0.22	2,776	4M	7B
1396/11/25	1,821	1,810	1,840	1,825	(0.54)	1,845	5M	9B
1396/11/24	1,850	1,825	1,868	1,835	(1.56)	930	6M	12B
1396/11/23	1,863	1,850	1,875	1,864	0.38	2,591	4M	7B
1396/11/21	1,861	1,848	1,879	1,857	(0.75)	1,473	4M	7B
1396/11/18	1,872	1,862	1,890	1,871	(0.58)	1,158	3M	6B
1396/11/17	1,900	1,871	1,910	1,882	(1.0)	4,258	8M	15B
1396/11/16	1,870	1,870	1,920	1,901	0.64	4,986	12M	22B
1396/11/15	1,895	1,859	1,900	1,889	0.0	3,570	8M	16B
1396/11/14	1,910	1,877	1,915	1,889	(1.72)	1,398	6M	11B
1396/11/11	1,940	1,892	1,940	1,922	(0.67)	1,127	10M	18B
1396/11/10	1,925	1,911	1,956	1,935	0.57	3,687	27M	51B
1396/11/09	1,890	1,890	1,950	1,924	1.85	2,858	20M	38B
1396/11/08	1,890	1,877	1,900	1,889	(0.47)	4,245	10M	20B
1396/11/07	1,895	1,890	1,906	1,898	0.42	5,246	11M	21B
1396/11/04	1,875	1,860	1,905	1,890	0.37	2,400	15M	28B
1396/11/03	1,880	1,862	1,890	1,883	1.78	1,758	22M	42B
1396/11/02	1,866	1,836	1,880	1,850	(0.38)	2,769	10M	19B
1396/11/01	1,875	1,840	1,875	1,857	(0.85)	2,752	10M	19B
1396/10/30	1,881	1,866	1,885	1,873	(0.69)	4,912	14M	26B
1396/10/27	1,876	1,866	1,893	1,886	(0.21)	4,484	45M	85B
1396/10/26	1,876	1,872	1,904	1,890	1.12	4,701	11M	22B
1396/10/25	1,876	1,857	1,889	1,869	(0.37)	5,235	21M	39B
1396/10/24	1,880	1,869	1,889	1,876	(0.42)	4,075	12M	23B
1396/10/23	1,900	1,870	1,906	1,884	0.75	2,021	20M	38B
1396/10/20	1,889	1,863	1,890	1,870	(1.58)	1,815	9M	17B
1396/10/19	1,887	1,875	1,917	1,900	(0.05)	3,712	19M	36B
1396/10/18	1,861	1,861	1,917	1,901	2.04	3,754	16M	30B
1396/10/17	1,861	1,851	1,875	1,863	0.38	3,623	15M	27B
1396/10/16	1,852	1,840	1,868	1,856	0.54	3,940	17M	32B
1396/10/13	1,850	1,835	1,860	1,846	0.27	3,698	16M	30B
1396/10/12	1,824	1,810	1,869	1,841	0.71	4,601	20M	36B
1396/10/11	1,800	1,800	1,853	1,828	2.01	4,446	18M	32B
1396/10/10	1,822	1,763	1,835	1,792	(3.4)	14,390	62M	110B
1396/10/09	1,880	1,830	1,885	1,855	(2.68)	16,948	54M	99B
1396/10/06	1,890	1,886	1,940	1,906	1.98	52,173	156M	297B
1396/10/05	1,870	1,851	1,870	1,869	4.94	51,426	146M	272B
1396/10/04	1,781	1,781	1,781	1,781	4.95	802	2M	4B
1396/10/03	1,697	1,697	1,697	1,697	4.95	517	2M	3B
1396/10/02	1,680	1,680	1,680	1,617	1.06	230	426K	715M
1396/09/29	1,600	1,600	1,600	1,600	60.00	156,905	490M	784B