Name: بیمه تجارت نو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه تجارت نو
بنو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,943	1,943	1,943	1,943	(3.0)	117	10M	19B
1405/06/28	2,043	1,985	2,103	2,003	(2.1)	284	21M	42B
1405/06/25	2,130	2,017	2,130	2,046	(1.59)	838	53M	108B
1405/06/24	2,089	2,014	2,112	2,079	1.37	941	61M	126B
1405/06/23	2,051	2,051	2,055	2,051	(2.98)	471	46M	95B
1405/06/22	2,118	2,060	2,118	2,114	2.77	877	104M	221B
1405/06/21	2,050	2,037	2,129	2,057	(2.0)	1,059	60M	123B
1405/06/18	2,098	2,098	2,121	2,099	(2.91)	620	65M	137B
1405/06/17	2,190	2,127	2,190	2,162	1.65	1,167	99M	215B
1405/06/16	2,096	2,033	2,157	2,127	1.53	1,180	179M	382B
1405/06/15	2,098	2,039	2,098	2,095	2.85	3,873	1B	2T
1405/06/14	1,960	1,960	2,038	2,037	2.93	487	54M	109B
1405/06/11	1,940	1,940	2,059	1,979	(1.05)	555	29M	57B
1405/06/10	2,045	1,949	2,069	2,000	(0.45)	597	40M	80B
1405/06/09	2,008	2,008	2,040	2,009	(2.95)	309	28M	56B
1405/06/08	2,074	2,020	2,074	2,070	2.78	434	35M	72B
1405/06/07	2,074	2,020	2,074	2,070	2.78	434	35M	72B
1405/06/04	2,014	1,995	2,014	2,014	2.97	117	13M	27B
1405/06/03	1,962	1,922	1,962	1,956	2.68	374	25M	49B
1405/06/02	1,810	1,810	1,911	1,905	2.64	358	32M	61B
1405/06/01	1,862	1,812	1,871	1,856	2.15	370	36M	66B
1405/05/31	1,757	1,757	1,854	1,817	0.94	307	21M	38B
1405/05/28	1,879	1,794	1,879	1,800	(2.65)	371	15M	27B
1405/05/27	1,930	1,834	1,930	1,849	(2.17)	469	29M	54B
1405/05/26	1,889	1,840	1,891	1,890	2.94	300	31M	59B
1405/05/25	1,835	1,802	1,838	1,836	2.86	286	15M	27B
1405/05/24	1,740	1,733	1,795	1,785	2.41	309	23M	42B
1405/05/21	1,792	1,703	1,792	1,743	(0.46)	230	11M	19B
1405/05/20	1,792	1,703	1,792	1,743	(0.46)	230	11M	19B
1405/05/19	1,700	1,700	1,780	1,751	0.34	257	9M	15B
1405/05/18	1,837	1,731	1,837	1,745	(2.19)	450	24M	41B
1405/05/17	1,784	1,784	1,784	1,784	2.94	136	10M	17B
1405/05/14	1,737	1,714	1,737	1,733	2.73	263	13M	23B
1405/05/13	1,687	1,642	1,688	1,687	2.93	282	25M	43B
1405/05/12	1,687	1,642	1,688	1,687	2.93	282	25M	43B
1405/05/11	1,638	1,611	1,641	1,639	2.82	176	13M	21B
1405/05/10	1,570	1,522	1,616	1,594	1.59	160	8M	12B
1405/05/07	1,563	1,563	1,597	1,569	(2.61)	183	8M	12B
1405/05/06	1,618	1,580	1,648	1,611	(0.43)	222	9M	15B
1405/05/05	1,638	1,551	1,638	1,618	1.70	236	11M	18B
1405/05/04	1,591	1,591	1,591	1,591	2.98	85	6M	10B
1405/05/03	1,545	1,528	1,545	1,545	3.00	202	15M	23B
1405/04/31	1,500	1,442	1,530	1,500	0.94	271	21M	32B
1405/04/30	1,453	1,453	1,486	1,486	2.98	166	12M	17B
1405/04/29	1,446	1,410	1,446	1,443	2.78	140	9M	13B
1405/04/27	1,404	1,404	1,443	1,404	(2.97)	124	10M	14B
1405/04/24	1,447	1,444	1,519	1,447	(2.76)	181	16M	23B
1405/04/23	1,479	1,478	1,520	1,488	(2.23)	125	5M	8B
1405/04/22	1,521	1,521	1,568	1,522	(2.93)	244	23M	36B
1405/04/21	1,568	1,568	1,568	1,568	(2.97)	45	5M	9B
1405/04/20	1,630	1,579	1,675	1,616	(0.68)	407	25M	40B
1405/04/17	1,570	1,543	1,637	1,627	2.33	599	74M	121B
1405/04/16	1,590	1,590	1,590	1,590	2.98	76	10M	15B
1405/04/15	1,488	1,488	1,549	1,544	2.66	297	30M	46B
1405/04/14	1,488	1,488	1,549	1,544	2.66	297	30M	46B
1405/04/13	1,488	1,488	1,549	1,544	2.66	297	30M	46B
1405/04/10	1,488	1,488	1,549	1,544	2.66	297	30M	46B
1405/04/09	1,444	1,442	1,526	1,504	1.48	236	15M	22B
1405/04/08	1,460	1,431	1,503	1,482	1.51	231	14M	20B
1405/04/03	1,456	1,456	1,499	1,460	(2.73)	575	44M	64B
1405/04/01	1,501	1,501	1,502	1,501	(2.97)	92	7M	11B
1405/03/31	1,547	1,547	1,553	1,547	(2.95)	217	14M	22B
1405/03/30	1,594	1,594	1,594	1,594	(2.98)	70	7M	12B
1405/03/26	1,712	1,615	1,712	1,643	(1.26)	766	59M	97B
1405/03/25	1,664	1,664	1,664	1,664	2.97	480	65M	107B
1405/03/24	1,617	1,570	1,617	1,616	2.93	524	57M	92B
1405/03/23	1,570	1,570	1,570	1,570	2.95	134	16M	26B
1405/03/20	1,525	1,453	1,528	1,525	2.76	421	29M	44B
1405/03/19	1,484	1,462	1,484	1,484	2.98	145	14M	21B
1405/03/18	1,441	1,441	1,441	1,441	(2.96)	95	12M	18B
1405/03/17	1,485	1,483	1,485	1,485	2.98	190	19M	29B
1405/03/16	1,402	1,381	1,446	1,442	2.71	136	11M	16B
1405/03/13	1,404	1,403	1,429	1,404	(2.9)	181	7M	10B
1405/03/12	1,499	1,435	1,499	1,446	(2.23)	281	17M	25B
1405/03/11	1,483	1,423	1,483	1,481	2.85	291	23M	34B
1405/03/10	1,440	1,440	1,440	1,440	2.93	38	2M	3B
1405/03/09	1,440	1,440	1,440	1,440	2.93	9	307K	441M
1405/03/06	1,399	1,399	1,399	1,399	2.94	31	1M	1B
1405/03/05	1,399	1,399	1,399	1,399	2.94	31	1M	1B
1405/03/04	1,399	1,399	1,399	1,399	2.94	23	333K	466M
1405/03/03	1,359	1,359	1,359	1,359	2.95	25	721K	980M
1405/03/02	1,320	1,320	1,320	1,320	2.96	43	1M	1B
1405/02/30	1,284	1,230	1,284	1,282	2.81	112	4M	6B
1405/02/29	1,247	1,247	1,247	1,247	2.97	41	1M	1B
1404/12/09	1,246	1,246	1,247	1,247	2.97	18	660K	823M
1404/12/06	1,170	1,166	1,234	1,211	1.00	93	3M	4B
1404/12/05	1,200	1,187	1,258	1,199	(1.96)	60	2M	2B
1404/11/28	1,346	1,324	1,387	1,356	(0.59)	89	2M	3B
1404/11/27	1,365	1,360	1,410	1,364	(2.71)	136	11M	15B
1404/11/26	1,431	1,402	1,431	1,402	(2.98)	52	4M	6B
1404/11/25	1,521	1,433	1,521	1,445	(2.17)	95	5M	7B
1404/11/21	1,477	1,477	1,477	1,477	(2.96)	67	3M	4B
1404/11/20	1,609	1,521	1,609	1,522	(2.93)	73	5M	8B
1404/11/19	1,485	1,485	1,575	1,568	2.48	152	8M	13B
1404/11/18	1,530	1,530	1,530	1,530	2.96	21	2M	3B
1404/11/14	1,535	1,464	1,535	1,486	(1.07)	64	3M	4B
1404/11/13	1,511	1,471	1,512	1,502	2.32	129	5M	7B
1404/11/12	1,491	1,451	1,500	1,468	(1.54)	66	1M	2B
1404/11/11	1,493	1,490	1,525	1,491	(2.93)	142	6M	10B
1404/11/08	1,523	1,523	1,588	1,536	(2.17)	146	5M	7B
1404/11/07	1,570	1,570	1,570	1,570	(2.97)	84	4M	7B
1404/11/06	1,618	1,618	1,618	1,618	(3.0)	56	5M	7B
1404/11/05	1,668	1,668	1,669	1,668	(2.97)	81	11M	18B
1404/11/04	1,779	1,710	1,779	1,719	(2.44)	73	5M	9B
1404/11/01	1,764	1,713	1,764	1,762	2.86	121	7M	12B
1404/10/30	1,713	1,713	1,713	1,713	2.94	63	4M	8B
1404/10/29	1,694	1,642	1,727	1,664	(1.65)	212	7M	12B
1404/10/28	1,697	1,651	1,699	1,692	2.55	104	3M	5B
1404/10/24	1,643	1,637	1,680	1,650	(2.19)	178	14M	23B
1404/10/23	1,693	1,686	1,709	1,687	(2.93)	188	7M	12B
1404/10/22	1,779	1,701	1,779	1,738	0.58	205	7M	12B
1404/10/21	1,713	1,713	1,780	1,728	(2.1)	324	20M	34B
1404/10/20	1,765	1,765	1,765	1,765	(2.97)	19	2M	4B
1404/10/17	1,920	1,815	1,920	1,819	(2.78)	126	8M	14B
1404/10/16	1,830	1,830	1,874	1,871	2.80	171	7M	14B
1404/10/15	1,800	1,789	1,863	1,820	(1.3)	513	10M	19B
1404/10/14	1,880	1,792	1,880	1,844	0.71	87	3M	5B
1404/10/10	1,820	1,782	1,854	1,831	1.72	134	7M	12B
1404/10/09	1,800	1,800	1,800	1,800	(2.96)	34	4M	7B
1404/10/08	1,870	1,851	1,899	1,855	(2.78)	293	17M	32B
1404/10/07	1,946	1,904	1,965	1,908	(2.75)	628	33M	63B
1404/10/06	1,994	1,914	1,994	1,962	1.34	485	20M	39B
1404/10/03	1,936	1,936	1,936	1,936	2.98	164	11M	22B
1404/10/02	1,880	1,879	1,880	1,880	2.96	123	11M	21B
1404/10/01	1,831	1,773	1,831	1,826	2.70	369	13M	24B
1404/09/30	1,770	1,726	1,813	1,778	0.97	422	20M	36B
1404/09/29	1,760	1,745	1,763	1,761	2.86	318	19M	33B
1404/09/26	1,712	1,712	1,712	1,712	2.95	148	14M	23B
1404/09/25	1,663	1,603	1,699	1,663	0.79	349	18M	29B
1404/09/24	1,602	1,602	1,658	1,650	2.48	117	8M	14B
1404/09/23	1,621	1,574	1,621	1,610	2.29	242	9M	14B
1404/09/22	1,582	1,575	1,582	1,574	2.47	153	8M	13B
1404/09/19	1,547	1,546	1,547	1,536	2.26	134	8M	13B
1404/09/18	1,523	1,523	1,523	1,502	1.56	80	6M	8B
1404/09/17	1,492	1,472	1,493	1,479	2.00	120	8M	11B
1404/09/16	1,431	1,431	1,466	1,450	1.83	314	8M	11B
1404/09/15	1,419	1,401	1,429	1,424	2.59	220	10M	14B
1404/09/12	1,411	1,390	1,411	1,388	0.22	96	4M	5B
1404/09/11	1,370	1,363	1,398	1,385	(0.07)	155	4M	5B
1404/09/10	1,409	1,375	1,409	1,386	(0.07)	93	3M	4B
1404/09/09	1,368	1,363	1,409	1,387	(1.28)	170	6M	8B
1404/09/08	1,378	1,377	1,420	1,405	(0.99)	126	5M	7B
1404/09/05	1,475	1,398	1,475	1,419	(1.53)	207	7M	9B
1404/09/04	1,416	1,416	1,469	1,441	0.98	109	4M	6B
1404/09/02	1,463	1,430	1,463	1,427	0.35	83	2M	2B
1404/09/01	1,437	1,399	1,440	1,422	1.64	142	7M	10B
1404/08/28	1,420	1,390	1,421	1,399	0.36	129	6M	8B
1404/08/27	1,383	1,369	1,410	1,394	(0.21)	97	2M	3B
1404/08/26	1,427	1,382	1,429	1,397	0.65	142	5M	7B
1404/08/25	1,352	1,352	1,415	1,388	0.43	183	3M	5B
1404/08/24	1,390	1,356	1,390	1,382	(0.22)	86	3M	3B
1404/08/21	1,373	1,350	1,383	1,385	(0.36)	120	2M	3B
1404/08/20	1,399	1,374	1,420	1,390	(0.07)	78	2M	3B
1404/08/19	1,421	1,374	1,421	1,391	(0.86)	377	7M	10B
1404/08/18	1,376	1,373	1,417	1,403	(0.85)	107	3M	5B
1404/08/17	1,413	1,385	1,450	1,415	0.07	124	2M	3B
1404/08/14	1,400	1,394	1,418	1,414	(1.6)	236	6M	8B
1404/08/13	1,430	1,418	1,468	1,437	(1.64)	181	7M	10B
1404/08/12	1,458	1,440	1,497	1,461	(0.88)	344	15M	22B
1404/08/11	1,545	1,472	1,545	1,474	(2.83)	282	11M	16B
1404/08/10	1,520	1,468	1,520	1,517	2.78	349	21M	32B
1404/08/07	1,486	1,422	1,486	1,476	2.29	291	21M	31B
1404/08/06	1,458	1,458	1,458	1,443	1.91	68	7M	10B
1404/08/05	1,438	1,438	1,438	1,416	1.36	54	5M	7B
1404/08/04	1,420	1,420	1,420	1,397	1.31	45	5M	7B
1404/08/03	1,394	1,394	1,394	1,379	1.85	51	7M	10B
1404/07/30	1,378	1,378	1,378	1,354	1.20	49	5M	6B
1404/07/29	1,354	1,312	1,368	1,338	(1.04)	249	7M	10B
1404/07/28	1,388	1,308	1,388	1,352	0.30	149	6M	8B
1404/07/27	1,353	1,352	1,353	1,348	2.59	404	10M	13B
1404/07/26	1,281	1,281	1,340	1,314	1.00	81	4M	5B
1404/07/23	1,328	1,310	1,328	1,301	0.85	99	4M	5B
1404/07/22	1,310	1,300	1,313	1,290	1.18	141	5M	6B
1404/07/21	1,288	1,287	1,288	1,275	1.92	83	8M	10B
1404/07/20	1,256	1,255	1,258	1,251	2.37	104	10M	12B
1404/07/19	1,238	1,220	1,249	1,222	0.74	109	4M	5B
1404/07/16	1,243	1,182	1,243	1,213	(0.25)	92	2M	3B
1404/07/15	1,216	1,200	1,249	1,216	0.0	50	1M	1B
1404/07/14	1,200	1,200	1,243	1,216	0.08	85	5M	6B
1404/07/13	1,233	1,211	1,243	1,215	0.25	57	3M	3B
1404/07/12	1,243	1,229	1,243	1,212	0.41	72	2M	3B
1404/07/09	1,234	1,200	1,240	1,207	0.25	88	3M	3B
1404/07/08	1,159	1,159	1,223	1,204	1.35	118	8M	9B
1404/07/07	1,213	1,189	1,213	1,188	0.85	73	4M	4B
1404/07/06	1,208	1,161	1,208	1,178	0.43	78	2M	2B
1404/07/05	1,139	1,139	1,202	1,173	0.51	116	3M	4B
1404/07/02	1,153	1,142	1,182	1,167	(0.85)	84	4M	5B
1404/07/01	1,160	1,160	1,181	1,177	(0.42)	49	3M	3B
1404/06/31	1,163	1,160	1,198	1,182	(0.08)	69	1M	1B
1404/06/30	1,187	1,152	1,187	1,183	(0.17)	71	2M	2B
1404/06/29	1,174	1,170	1,186	1,185	(1.74)	98	7M	8B
1404/06/26	1,242	1,180	1,242	1,206	(0.08)	48	1M	1B
1404/06/25	1,178	1,178	1,200	1,207	(0.08)	41	791K	937M
1404/06/24	1,245	1,177	1,245	1,208	(0.17)	51	1M	1B
1404/06/23	1,242	1,223	1,242	1,210	0.33	45	1M	2B
1404/06/22	1,172	1,172	1,238	1,206	0.33	68	2M	2B
1404/06/18	1,237	1,201	1,237	1,202	0.08	57	962K	1B
1404/06/17	1,231	1,205	1,233	1,201	0.25	54	1M	1B
1404/06/16	1,162	1,162	1,232	1,198	0.08	47	2M	2B
1404/06/15	1,231	1,185	1,231	1,197	0.08	46	2M	2B
1404/06/12	1,229	1,195	1,229	1,196	0.17	29	853K	1B
1404/06/11	1,189	1,189	1,212	1,194	1.44	97	6M	8B
1404/06/09	1,182	1,175	1,210	1,177	0.17	62	1M	2B
1404/06/08	1,161	1,159	1,173	1,175	(1.59)	81	7M	8B
1404/06/05	1,160	1,160	1,196	1,194	(0.08)	32	532K	621M
1404/06/04	1,174	1,174	1,199	1,195	(1.24)	87	5M	6B
1404/06/03	1,187	1,183	1,200	1,210	(0.74)	87	3M	4B
1404/06/01	1,192	1,191	1,225	1,219	(0.65)	72	4M	4B
1404/05/29	1,198	1,194	1,235	1,227	(0.24)	48	2M	2B
1404/05/28	1,200	1,200	1,228	1,230	(0.08)	24	430K	522M
1404/05/27	1,264	1,233	1,266	1,231	0.08	35	730K	913M
1404/05/26	1,261	1,212	1,262	1,230	0.33	87	2M	2B
1404/05/25	1,192	1,192	1,252	1,226	(0.08)	55	1M	1B
1404/05/22	1,205	1,203	1,234	1,227	(1.05)	71	4M	5B
1404/05/21	1,243	1,233	1,243	1,240	(2.44)	91	10M	12B
1404/05/20	1,232	1,232	1,294	1,271	0.24	73	5M	6B
1404/05/19	1,288	1,217	1,289	1,268	1.28	92	5M	7B
1404/05/18	1,235	1,234	1,266	1,252	(1.57)	132	9M	12B
1404/05/15	1,254	1,250	1,276	1,272	(1.24)	59	5M	6B
1404/05/14	1,297	1,266	1,328	1,288	(0.16)	79	1M	2B
1404/05/13	1,293	1,289	1,327	1,290	(2.86)	159	14M	18B
1404/05/12	1,297	1,297	1,332	1,328	(0.38)	79	3M	3B
1404/05/11	1,333	1,333	1,340	1,333	(2.98)	525	32M	43B
1404/05/08	1,340	1,339	1,370	1,374	(0.43)	62	2M	2B
1404/05/07	1,344	1,344	1,379	1,380	(0.36)	61	2M	2B
1404/05/06	1,357	1,355	1,393	1,385	(0.79)	77	3M	4B
1404/05/05	1,371	1,371	1,398	1,396	(1.2)	113	4M	6B
1404/05/04	1,399	1,384	1,400	1,413	(0.91)	93	3M	5B
1404/05/01	1,393	1,391	1,399	1,426	(0.49)	53	2M	3B
1404/04/29	1,410	1,395	1,430	1,433	(0.28)	92	1M	2B
1404/04/28	1,404	1,402	1,454	1,437	(0.55)	156	2M	4B
1404/04/25	1,419	1,419	1,479	1,445	0.07	95	3M	4B
1404/04/24	1,456	1,403	1,475	1,444	0.14	220	4M	5B
1404/04/23	1,455	1,436	1,455	1,442	0.0	240	2M	3B
1404/04/22	1,440	1,403	1,445	1,442	(0.28)	60	2M	3B
1404/04/21	1,460	1,412	1,462	1,446	0.0	39	982K	1B
1404/04/18	1,423	1,423	1,440	1,446	(1.43)	71	5M	7B
1404/04/17	1,465	1,430	1,465	1,467	(0.47)	63	2M	3B
1404/04/16	1,460	1,443	1,499	1,474	(0.87)	134	4M	6B
1404/04/11	1,450	1,450	1,517	1,487	(0.2)	315	3M	5B
1404/04/10	1,461	1,456	1,500	1,490	(0.73)	103	3M	4B
1404/04/09	1,488	1,488	1,578	1,501	(2.09)	205	8M	12B
1404/04/08	1,530	1,530	1,549	1,533	(2.79)	120	9M	13B
1404/04/07	1,565	1,565	1,565	1,577	(2.23)	93	7M	11B
1404/03/21	1,638	1,573	1,638	1,613	(0.49)	155	3M	5B
1404/03/20	1,597	1,589	1,610	1,621	(1.04)	190	3M	6B
1404/03/19	1,615	1,613	1,630	1,638	(1.44)	110	4M	7B
1404/03/18	1,627	1,627	1,659	1,662	(0.89)	144	3M	5B
1404/03/17	1,724	1,638	1,724	1,677	(0.65)	113	2M	3B
1404/03/13	1,710	1,647	1,710	1,688	(0.53)	108	2M	4B
1404/03/12	1,690	1,676	1,710	1,697	(0.06)	91	2M	3B
1404/03/11	1,686	1,652	1,710	1,698	(0.24)	110	2M	4B
1404/03/10	1,739	1,683	1,739	1,702	0.12	113	2M	4B
1404/03/07	1,661	1,661	1,721	1,700	0.06	69	2M	4B
1404/03/06	1,671	1,671	1,700	1,699	(0.18)	62	1M	2B
1404/03/05	1,655	1,655	1,736	1,702	(0.23)	88	1M	2B
1404/03/04	1,732	1,674	1,732	1,706	(1.1)	187	3M	6B
1404/03/03	1,716	1,678	1,764	1,725	(0.23)	100	2M	4B
1404/02/31	1,716	1,715	1,734	1,729	(2.21)	195	6M	11B
1404/02/30	1,754	1,725	1,805	1,768	(0.56)	189	5M	9B
1404/02/29	1,742	1,742	1,819	1,778	(0.17)	146	2M	4B
1404/02/28	1,750	1,736	1,837	1,781	(0.22)	207	4M	7B
1404/02/27	1,805	1,762	1,805	1,785	(1.71)	246	6M	10B
1404/02/24	1,780	1,780	1,877	1,816	(0.6)	166	3M	6B
1404/02/23	1,869	1,820	1,870	1,827	0.44	204	3M	6B
1404/02/22	1,834	1,834	1,845	1,819	1.51	100	4M	8B
1404/02/21	1,760	1,758	1,820	1,792	(1.1)	166	3M	6B
1404/02/20	1,855	1,772	1,855	1,812	(0.66)	124	4M	7B
1404/02/17	1,861	1,836	1,861	1,824	0.94	124	3M	5B
1404/02/16	1,831	1,781	1,831	1,807	1.63	114	6M	11B
1404/02/15	1,810	1,772	1,816	1,778	0.74	172	4M	8B
1404/02/14	1,718	1,718	1,818	1,765	(0.34)	125	3M	5B
1404/02/13	1,820	1,759	1,820	1,771	(2.32)	156	7M	12B
1404/02/10	1,790	1,790	1,828	1,813	2.14	259	9M	16B
1404/02/09	1,692	1,692	1,781	1,775	2.60	191	8M	14B
1404/02/08	1,682	1,682	1,775	1,730	0.35	140	3M	5B
1404/02/07	1,740	1,686	1,740	1,724	(0.81)	216	4M	6B
1404/02/06	1,773	1,702	1,773	1,738	0.93	158	4M	7B
1404/02/03	1,744	1,740	1,752	1,722	1.23	160	4M	7B
1404/02/02	1,728	1,630	1,728	1,701	1.37	178	5M	9B
1404/02/01	1,702	1,702	1,702	1,678	1.51	138	5M	8B
1404/01/31	1,694	1,694	1,694	1,653	0.49	48	1M	3B
1404/01/30	1,673	1,635	1,673	1,645	1.23	138	4M	7B
1404/01/27	1,600	1,600	1,658	1,625	0.93	186	5M	9B
1404/01/26	1,668	1,573	1,668	1,610	(0.68)	165	4M	7B
1404/01/25	1,653	1,650	1,653	1,621	1.00	111	3M	5B
1404/01/24	1,631	1,622	1,631	1,605	1.33	133	4M	7B
1404/01/23	1,545	1,538	1,632	1,584	(0.06)	300	13M	20B
1404/01/20	1,596	1,548	1,611	1,585	(0.63)	142	2M	4B
1404/01/19	1,556	1,556	1,627	1,595	0.95	153	4M	6B
1404/01/18	1,549	1,548	1,616	1,580	(0.94)	164	5M	8B
1404/01/17	1,580	1,566	1,580	1,595	(1.18)	164	4M	6B
1404/01/16	1,569	1,569	1,650	1,614	(0.06)	110	2M	4B
1404/01/10	1,592	1,582	1,627	1,615	(0.92)	189	3M	6B
1404/01/09	1,630	1,595	1,630	1,630	(0.85)	129	3M	5B
1404/01/06	1,630	1,606	1,656	1,644	(0.66)	184	3M	4B
1404/01/05	1,607	1,607	1,702	1,655	0.12	57	665K	1B
1403/12/28	1,609	1,609	1,706	1,653	(0.3)	173	6M	11B
1403/12/27	1,621	1,620	1,688	1,658	(0.3)	123	2M	4B
1403/12/26	1,717	1,620	1,717	1,663	(0.42)	306	5M	9B
1403/12/25	1,696	1,678	1,696	1,670	1.40	199	5M	8B
1403/12/22	1,690	1,690	1,690	1,647	0.37	57	1M	2B
1403/12/21	1,570	1,567	1,663	1,641	1.61	323	14M	22B
1403/12/20	1,598	1,597	1,660	1,615	(1.88)	156	6M	9B
1403/12/19	1,618	1,618	1,619	1,646	(1.32)	101	4M	6B
1403/12/18	1,632	1,627	1,632	1,668	(0.54)	67	2M	3B
1403/12/15	1,661	1,659	1,691	1,677	(1.93)	164	5M	9B
1403/12/14	1,671	1,669	1,735	1,710	(0.58)	120	3M	5B
1403/12/13	1,701	1,701	1,702	1,720	(1.88)	125	5M	9B
1403/12/12	1,702	1,702	1,799	1,753	(0.06)	85	2M	3B
1403/12/11	1,740	1,732	1,761	1,754	(1.74)	210	5M	9B
1403/12/08	1,760	1,745	1,829	1,785	(0.67)	140	3M	6B
1403/12/07	1,810	1,764	1,815	1,797	1.93	191	6M	11B
1403/12/06	1,761	1,761	1,786	1,763	1.67	131	5M	9B
1403/12/05	1,767	1,711	1,767	1,734	0.12	73	1M	2B
1403/12/04	1,700	1,700	1,794	1,732	(1.14)	169	4M	8B
1403/12/01	1,721	1,714	1,791	1,752	(0.85)	182	3M	5B
1403/11/30	1,757	1,757	1,805	1,767	(2.43)	191	7M	12B
1403/11/29	1,780	1,778	1,808	1,811	(1.15)	106	3M	6B
1403/11/28	1,817	1,817	1,817	1,832	(2.19)	83	6M	11B
1403/11/23	1,880	1,862	1,880	1,873	(2.4)	147	6M	12B
1403/11/21	1,899	1,882	1,944	1,919	(1.08)	205	4M	8B
1403/11/17	1,920	1,901	1,982	1,940	(0.97)	168	3M	6B
1403/11/16	1,989	1,940	1,994	1,959	(0.05)	148	2M	4B
1403/11/15	1,923	1,915	1,966	1,960	(0.71)	151	2M	4B
1403/11/14	1,918	1,918	2,019	1,974	(0.1)	94	2M	4B
1403/11/13	1,950	1,945	2,040	1,976	(1.45)	174	4M	8B
1403/11/10	2,002	1,982	2,010	2,005	(1.86)	176	5M	9B
1403/11/08	2,025	2,016	2,048	2,043	(1.68)	204	4M	9B
1403/11/07	2,103	2,035	2,140	2,078	(0.91)	180	3M	5B
1403/11/06	2,086	2,050	2,145	2,097	(0.29)	127	2M	4B
1403/11/03	2,073	2,073	2,116	2,103	2.34	257	6M	12B
1403/11/02	2,099	2,009	2,100	2,055	(0.39)	240	3M	6B
1403/11/01	2,104	2,011	2,105	2,063	0.83	218	5M	10B
1403/10/30	2,050	2,009	2,100	2,046	(1.21)	225	4M	9B
1403/10/29	2,050	2,042	2,086	2,071	(1.62)	210	4M	8B
1403/10/26	2,100	2,047	2,170	2,105	(0.24)	179	2M	5B
1403/10/24	2,098	2,070	2,142	2,110	(0.42)	284	4M	9B
1403/10/23	2,122	2,117	2,160	2,119	(2.89)	264	7M	14B
1403/10/22	2,283	2,152	2,284	2,182	(1.62)	441	8M	18B
1403/10/19	2,208	2,168	2,230	2,218	2.40	234	6M	14B
1403/10/18	2,167	2,120	2,167	2,166	2.95	263	9M	20B
1403/10/17	2,152	2,152	2,152	2,104	0.67	63	2M	3B
1403/10/12	2,087	2,081	2,130	2,090	(2.56)	574	11M	22B
1403/10/11	2,124	2,124	2,124	2,145	(2.01)	167	4M	9B
1403/10/10	2,229	2,168	2,229	2,189	(2.06)	140	4M	10B
1403/10/09	2,235	2,234	2,265	2,235	(2.95)	372	11M	24B
1403/10/08	2,390	2,265	2,405	2,303	(1.37)	809	16M	38B
1403/10/05	2,339	2,273	2,339	2,335	2.82	516	14M	32B
1403/10/04	2,273	2,250	2,273	2,271	2.90	442	14M	32B
1403/10/03	2,121	2,121	2,221	2,207	2.32	188	6M	14B
1403/10/02	2,176	2,060	2,176	2,157	2.08	441	11M	24B
1403/10/01	2,132	2,132	2,132	2,113	2.08	133	5M	11B
1403/09/28	1,986	1,961	2,080	2,070	2.48	457	12M	25B
1403/09/27	2,060	1,955	2,075	2,020	0.25	701	21M	43B
1403/09/26	2,018	1,920	2,018	2,015	2.81	353	14M	27B
1403/09/25	1,997	1,997	1,997	1,960	1.08	78	3M	6B
1403/09/24	1,974	1,974	1,974	1,939	1.15	117	3M	6B
1403/09/21	1,961	1,960	1,962	1,917	0.63	84	2M	3B
1403/09/20	1,925	1,869	1,925	1,905	1.93	195	6M	11B
1403/09/19	1,898	1,898	1,898	1,869	1.41	123	4M	7B
1403/09/18	1,777	1,777	1,883	1,843	0.77	347	7M	13B
1403/09/17	1,898	1,795	1,905	1,829	(1.14)	448	14M	26B
1403/09/14	1,846	1,846	1,885	1,850	1.04	156	3M	6B
1403/09/13	1,846	1,741	1,846	1,831	2.12	287	11M	19B
1403/09/12	1,818	1,818	1,818	1,793	1.53	133	4M	8B
1403/09/11	1,759	1,759	1,798	1,766	1.15	103	3M	6B
1403/09/10	1,757	1,738	1,759	1,746	2.22	242	7M	12B
1403/09/07	1,710	1,710	1,737	1,708	1.24	140	4M	7B
1403/09/06	1,688	1,627	1,688	1,687	2.93	300	11M	19B
1403/09/05	1,676	1,676	1,676	1,639	0.68	61	2M	4B
1403/09/04	1,665	1,665	1,665	1,628	0.68	75	2M	3B
1403/09/03	1,652	1,652	1,653	1,617	0.75	109	2M	4B
1403/08/30	1,566	1,565	1,648	1,605	0.31	170	4M	7B
1403/08/29	1,629	1,583	1,629	1,600	1.14	232	5M	9B
1403/08/28	1,555	1,555	1,612	1,582	1.02	120	4M	6B
1403/08/27	1,591	1,525	1,591	1,566	1.36	267	6M	10B
1403/08/26	1,570	1,550	1,576	1,545	0.91	103	3M	5B
1403/08/23	1,550	1,511	1,559	1,531	1.12	176	4M	6B
1403/08/22	1,510	1,487	1,550	1,514	(0.13)	196	4M	6B
1403/08/21	1,550	1,522	1,555	1,516	0.40	140	3M	4B
1403/08/20	1,540	1,521	1,540	1,510	0.94	159	3M	5B
1403/08/19	1,519	1,485	1,524	1,496	1.08	175	4M	6B
1403/08/16	1,449	1,440	1,520	1,480	(0.27)	130	3M	5B
1403/08/15	1,465	1,446	1,519	1,484	(0.4)	144	2M	4B
1403/08/14	1,470	1,470	1,512	1,490	(1.65)	179	5M	8B
1403/08/13	1,471	1,471	1,471	1,515	(0.07)	17	217K	319M
1403/08/12	1,497	1,486	1,503	1,516	(0.98)	164	4M	6B
1403/08/09	1,496	1,495	1,529	1,531	(0.65)	150	3M	5B
1403/08/08	1,516	1,509	1,548	1,541	(0.9)	159	4M	7B
1403/08/07	1,575	1,536	1,578	1,555	1.44	214	7M	10B
1403/08/06	1,566	1,548	1,566	1,533	0.79	80	3M	4B
1403/08/05	1,538	1,536	1,548	1,521	1.20	132	4M	7B
1403/08/02	1,480	1,480	1,545	1,503	(0.07)	80	2M	3B
1403/08/01	1,480	1,468	1,510	1,504	(0.59)	131	3M	5B
1403/07/30	1,520	1,474	1,539	1,513	(0.39)	169	4M	6B
1403/07/29	1,520	1,501	1,553	1,519	0.0	163	3M	5B
1403/07/28	1,562	1,472	1,562	1,519	0.13	328	7M	10B
1403/07/25	1,550	1,548	1,550	1,517	0.80	101	3M	4B
1403/07/24	1,508	1,490	1,522	1,505	1.83	260	6M	9B
1403/07/23	1,452	1,452	1,533	1,478	(1.2)	300	7M	11B
1403/07/22	1,500	1,468	1,510	1,496	(1.12)	189	4M	6B
1403/07/21	1,491	1,491	1,529	1,513	(1.37)	190	6M	9B
1403/07/18	1,553	1,524	1,554	1,534	(0.32)	94	3M	5B
1403/07/17	1,526	1,526	1,526	1,539	(0.13)	61	1M	2B
1403/07/16	1,534	1,534	1,537	1,541	(0.52)	105	5M	8B
1403/07/15	1,534	1,534	1,534	1,549	0.0	2	52K	80M
1403/07/14	1,534	1,534	1,534	1,549	0.0	11	82K	126M
1403/07/11	1,540	1,540	1,540	1,549	(0.39)	71	4M	6B
1403/07/10	1,543	1,543	1,543	1,555	(0.19)	27	2M	3B
1403/07/09	1,548	1,548	1,548	1,558	(0.32)	84	3M	5B
1403/07/08	1,549	1,549	1,549	1,563	(0.06)	24	558K	864M
1403/07/07	1,549	1,549	1,549	1,564	0.0	24	277K	430M
1403/07/04	1,644	1,558	1,644	1,564	(2.62)	308	11M	17B
1403/07/03	1,630	1,593	1,632	1,606	1.32	201	6M	10B
1403/07/02	1,600	1,583	1,615	1,585	1.08	162	5M	7B
1403/07/01	1,566	1,560	1,605	1,568	0.58	175	3M	5B
1403/06/28	1,504	1,504	1,590	1,559	0.97	230	5M	8B
1403/06/27	1,570	1,504	1,579	1,544	(0.39)	255	6M	9B
1403/06/26	1,546	1,520	1,592	1,550	0.26	152	3M	4B
1403/06/25	1,578	1,544	1,578	1,546	0.85	177	3M	5B
1403/06/24	1,566	1,523	1,566	1,533	0.79	83	3M	5B
1403/05/29	2,273	2,270	2,274	2,302	(0.6)	116	2M	5B
1403/05/28	2,324	2,285	2,324	2,316	1.62	123	6M	13B
1403/05/27	2,249	2,249	2,293	2,279	1.33	154	5M	11B
1403/05/24	2,250	2,232	2,250	2,249	0.94	192	6M	15B
1403/05/23	2,231	2,187	2,231	2,228	0.86	285	10M	22B
1403/05/22	2,215	2,181	2,215	2,209	0.68	160	5M	11B
1403/05/21	2,209	2,167	2,209	2,194	0.27	143	3M	7B
1403/05/20	2,163	2,163	2,205	2,188	0.18	138	4M	9B
1403/05/16	2,164	2,164	2,165	2,184	(0.05)	43	361K	782M
1403/05/15	2,200	2,165	2,207	2,185	(0.05)	83	655K	1B
1403/05/14	2,182	2,182	2,224	2,186	(0.82)	86	1M	3B
1403/05/13	2,210	2,203	2,220	2,204	(5.93)	193	6M	12B
1403/05/10	2,329	2,329	2,393	2,343	(5.41)	141	2M	5B
1403/05/09	2,440	2,420	2,548	2,477	(1.67)	66	950K	2B
1403/05/08	2,579	2,450	2,590	2,519	(0.43)	126	2M	5B
1403/05/06	2,520	2,460	2,627	2,530	0.20	122	1M	4B
1403/05/03	2,530	2,510	2,595	2,525	(3.37)	187	2M	6B
1403/05/02	2,592	2,592	2,617	2,613	(4.32)	24	347K	906M
1403/04/27	2,660	2,660	2,785	2,731	(0.84)	93	1M	4B
1403/04/24	2,835	2,732	2,835	2,754	1.14	77	1M	4B
1403/04/23	2,660	2,660	2,915	2,723	(2.72)	155	2M	6B
1403/04/20	2,994	2,750	2,994	2,799	(3.28)	136	2M	4B
1403/04/19	2,980	2,820	2,980	2,894	(2.79)	157	2M	5B
1403/04/18	2,912	2,910	3,048	2,977	(0.07)	174	3M	8B
1403/04/17	3,047	2,911	3,047	2,979	2.97	263	4M	11B
1403/04/16	2,893	2,893	2,893	2,893	5.97	106	2M	7B
1403/04/13	2,788	2,700	2,788	2,730	1.34	135	2M	4B
1403/04/12	2,656	2,641	2,700	2,694	5.73	121	2M	4B
1403/04/11	2,550	2,450	2,625	2,548	1.23	105	1M	3B
1403/04/10	2,670	2,507	2,717	2,517	(5.59)	167	2M	6B
1403/04/09	2,754	2,612	2,754	2,666	2.30	190	3M	7B
1403/04/06	2,606	2,606	2,606	2,606	2.00	49	802K	2B
1403/04/04	2,549	2,500	2,565	2,555	1.59	122	2M	4B
1403/04/03	2,550	2,499	2,596	2,515	(1.37)	158	2M	6B
1403/04/02	2,589	2,540	2,591	2,550	(1.58)	174	1M	4B
1403/03/30	2,577	2,574	2,654	2,591	(1.33)	89	1M	3B
1403/03/29	2,725	2,624	2,725	2,626	(1.91)	152	3M	8B
1403/03/27	2,677	2,676	2,726	2,677	(1.94)	122	3M	7B
1403/03/26	2,730	2,730	2,740	2,730	(1.97)	100	3M	7B
1403/03/23	2,850	2,784	2,872	2,785	(1.94)	142	3M	9B
1403/03/22	2,831	2,814	2,918	2,840	(1.08)	133	2M	6B
1403/03/21	2,880	2,788	2,900	2,871	0.95	192	3M	10B
1403/03/20	2,842	2,842	2,880	2,844	(1.9)	166	4M	11B
1403/03/19	2,902	2,898	2,945	2,899	(1.96)	146	3M	10B
1403/03/16	2,954	2,947	3,054	2,957	(1.66)	151	4M	11B
1403/03/13	3,036	3,004	3,036	3,007	(1.89)	145	2M	5B
1403/03/12	3,182	3,058	3,182	3,065	(1.76)	179	3M	10B
1403/03/09	3,100	3,100	3,123	3,120	1.89	67	838K	3B
1403/03/08	3,035	3,035	3,140	3,062	(1.1)	279	3M	10B
1403/03/07	3,096	3,096	3,096	3,096	(1.99)	124	3M	9B
1403/03/06	3,159	3,159	3,159	3,159	(1.99)	46	2M	7B
1403/02/30	3,312	3,219	3,356	3,223	(4.87)	347	6M	19B
1403/02/29	3,445	3,329	3,535	3,388	(1.65)	339	4M	13B
1403/02/26	3,452	3,372	3,535	3,445	(1.63)	212	3M	11B
1403/02/25	3,509	3,450	3,638	3,502	(2.21)	225	3M	11B
1403/02/24	3,580	3,500	3,810	3,581	(1.49)	274	4M	14B
1403/02/23	3,735	3,495	3,737	3,635	0.97	326	4M	15B
1403/02/22	3,500	3,425	3,660	3,600	3.27	397	8M	28B
1403/02/19	3,500	3,471	3,550	3,486	(1.78)	213	2M	6B
1403/02/18	3,597	3,500	3,620	3,549	0.08	214	3M	10B
1403/02/17	3,605	3,500	3,617	3,546	(0.14)	184	2M	9B
1403/02/16	3,614	3,496	3,640	3,551	(3.51)	266	3M	12B
1403/02/12	3,633	3,606	3,700	3,680	0.22	101	1M	5B
1403/02/11	3,700	3,620	3,740	3,672	(1.29)	103	977K	4B
1403/02/10	3,760	3,640	3,830	3,720	(0.83)	239	3M	10B
1403/02/09	3,760	3,656	3,864	3,751	(1.52)	254	3M	12B
1403/02/08	3,933	3,740	3,933	3,809	1.17	205	2M	8B
1403/02/05	3,707	3,703	3,800	3,765	0.91	272	4M	15B
1403/02/04	3,750	3,681	3,780	3,731	0.46	144	2M	6B
1403/02/03	3,690	3,650	3,777	3,714	(0.05)	200	2M	7B
1403/02/02	3,676	3,676	3,789	3,716	2.34	258	2M	8B
1403/02/01	3,563	3,484	3,658	3,631	4.22	215	3M	11B
1403/01/29	3,475	3,460	3,525	3,484	(0.29)	164	2M	6B
1403/01/28	3,501	3,493	3,516	3,494	(0.96)	176	3M	10B
1403/01/27	3,470	3,470	3,530	3,528	0.92	109	2M	8B
1403/01/26	3,494	3,494	3,526	3,496	(0.94)	177	5M	18B
1403/01/25	3,650	3,526	3,650	3,529	(4.9)	345	5M	19B
1403/01/21	3,751	3,672	3,792	3,711	(0.78)	217	2M	7B
1403/01/20	3,770	3,685	3,801	3,740	2.07	265	3M	10B
1403/01/19	3,607	3,599	3,750	3,664	(0.27)	209	2M	9B
1403/01/18	3,770	3,630	3,857	3,674	(3.85)	504	7M	27B
1403/01/15	3,887	3,750	3,910	3,821	0.18	325	3M	12B
1403/01/14	3,759	3,757	3,940	3,814	(3.54)	378	4M	15B
1403/01/11	3,940	3,902	4,080	3,954	(1.64)	260	3M	11B
1403/01/08	3,999	3,910	4,080	4,020	1.75	397	5M	20B
1403/01/07	4,025	3,891	4,025	3,951	(1.23)	278	4M	16B
1403/01/06	4,024	3,950	4,050	4,000	1.11	316	4M	16B
1403/01/05	3,889	3,888	4,020	3,956	3.21	287	3M	11B
1402/12/28	3,759	3,695	3,890	3,833	3.45	263	3M	10B
1402/12/27	3,657	3,610	3,750	3,705	0.32	226	3M	11B
1402/12/26	3,770	3,650	3,844	3,693	(2.15)	401	4M	15B
1402/12/23	3,766	3,714	3,844	3,774	1.64	293	3M	12B
1402/12/22	3,800	3,672	3,800	3,713	(1.62)	591	11M	42B
1402/12/21	3,820	3,734	3,828	3,774	1.10	271	4M	14B
1402/12/20	3,780	3,683	3,879	3,733	(3.27)	221	3M	12B
1402/12/16	3,928	3,821	3,928	3,859	(0.87)	255	2M	10B
1402/12/15	3,812	3,742	3,959	3,893	1.33	304	3M	13B
1402/12/14	3,890	3,805	3,953	3,842	(2.81)	305	3M	13B
1402/12/13	3,950	3,890	4,040	3,953	2.57	398	5M	20B
1402/12/12	3,800	3,799	3,900	3,854	3.74	274	3M	10B
1402/12/09	3,790	3,689	3,790	3,715	0.41	117	1M	4B
1402/12/05	3,780	3,650	3,819	3,700	(1.99)	186	2M	8B
1402/12/02	3,782	3,753	3,880	3,775	(1.15)	198	2M	8B
1402/12/01	3,800	3,778	3,896	3,819	(0.13)	237	2M	8B
1402/11/30	3,800	3,780	3,849	3,824	1.16	209	2M	8B
1402/11/29	3,750	3,720	3,831	3,780	2.44	151	1M	5B
1402/11/28	3,800	3,607	3,860	3,690	(2.79)	360	3M	10B
1402/11/25	3,860	3,753	3,899	3,796	(1.76)	346	4M	14B
1402/11/24	3,915	3,800	3,985	3,864	(2.2)	319	3M	12B
1402/11/23	4,034	3,850	4,060	3,951	(0.8)	323	3M	12B
1402/11/21	3,910	3,873	4,076	3,983	2.58	335	5M	21B
1402/11/18	3,864	3,856	3,949	3,883	(0.74)	287	2M	8B
1402/11/17	4,044	3,870	4,044	3,912	(1.51)	398	4M	15B
1402/11/16	3,988	3,945	4,010	3,972	(0.4)	205	4M	14B
1402/11/15	3,995	3,950	4,078	3,988	(0.13)	229	3M	10B
1402/11/14	3,934	3,901	4,065	3,993	0.76	276	3M	10B
1402/11/11	4,080	3,930	4,094	3,963	(1.37)	407	4M	17B
1402/11/10	4,030	3,934	4,140	4,018	0.78	450	6M	25B
1402/11/09	3,999	3,900	4,042	3,987	(0.6)	275	4M	15B
1402/11/08	4,009	3,970	4,045	4,011	(0.4)	325	4M	17B
1402/11/07	3,914	3,914	4,138	4,027	1.69	276	4M	15B
1402/11/04	4,057	3,903	4,057	3,960	2.01	242	3M	13B
1402/11/03	3,921	3,855	4,020	3,882	(4.31)	517	8M	31B
1402/11/02	4,179	3,992	4,280	4,057	(3.45)	742	9M	38B
1402/11/01	4,300	4,190	4,300	4,202	(4.72)	558	10M	40B
1402/10/30	4,580	4,257	4,683	4,410	(1.58)	737	9M	42B
1402/10/27	4,391	4,386	4,588	4,481	1.61	365	5M	24B
1402/10/26	4,493	4,355	4,493	4,410	(2.91)	459	6M	25B
1402/10/25	4,672	4,503	4,672	4,542	(4.16)	832	7M	33B
1402/10/24	4,640	4,640	4,809	4,739	3.45	666	9M	43B
1402/10/23	4,540	4,440	4,699	4,581	0.97	861	12M	53B
1402/10/20	4,380	4,380	4,592	4,537	3.73	1,204	17M	75B
1402/10/19	4,160	4,113	4,441	4,374	3.40	1,028	18M	78B
1402/10/18	4,385	4,182	4,385	4,230	(1.17)	441	5M	19B
1402/10/17	4,160	4,160	4,380	4,280	2.42	459	6M	24B
1402/10/16	4,220	4,140	4,260	4,179	(0.17)	407	4M	17B
1402/10/13	4,200	4,100	4,270	4,186	(0.43)	276	4M	18B
1402/10/12	4,397	4,159	4,421	4,204	(2.5)	360	3M	13B
1402/10/11	4,230	4,230	4,419	4,312	(2.16)	396	4M	17B
1402/10/10	4,390	4,301	4,519	4,407	1.61	560	6M	27B
1402/10/09	4,121	4,121	4,342	4,337	4.86	268	6M	25B
1402/10/06	4,165	4,103	4,200	4,136	(2.43)	495	3M	12B
1402/10/05	4,305	4,170	4,336	4,239	(2.55)	448	4M	16B
1402/10/04	4,280	4,280	4,444	4,350	1.37	400	4M	19B
1402/10/03	4,297	4,256	4,350	4,291	(1.15)	367	3M	15B
1402/10/02	4,348	4,270	4,432	4,341	(0.16)	396	4M	17B
1402/09/29	4,479	4,300	4,479	4,348	0.0	420	4M	19B
1402/09/28	4,510	4,271	4,510	4,348	(3.05)	671	9M	38B
1402/09/27	4,476	4,388	4,600	4,485	2.21	761	7M	32B
1402/09/25	4,105	4,105	4,399	4,388	4.73	861	14M	62B
1402/09/22	4,110	4,060	4,244	4,190	1.09	471	6M	23B
1402/09/21	4,030	4,030	4,220	4,145	(0.02)	394	5M	22B
1402/09/20	4,120	4,055	4,214	4,146	0.61	382	4M	18B
1402/09/19	4,051	4,039	4,220	4,121	0.15	409	4M	16B
1402/09/18	4,241	4,056	4,241	4,115	(1.41)	453	5M	20B
1402/09/15	4,071	4,071	4,321	4,174	(0.33)	346	5M	22B
1402/09/14	4,350	4,050	4,350	4,188	(1.76)	557	8M	35B
1402/09/13	4,172	4,150	4,441	4,263	0.31	629	10M	43B
1402/09/12	4,059	4,059	4,350	4,250	1.58	658	8M	32B
1402/09/11	4,080	4,071	4,192	4,184	4.78	773	12M	50B
1402/09/08	3,840	3,802	4,034	3,993	3.93	692	9M	37B
1402/09/07	3,838	3,797	3,899	3,842	(0.13)	314	4M	15B
1402/09/06	3,840	3,822	3,870	3,847	0.79	293	4M	15B
1402/09/05	3,837	3,754	3,839	3,817	1.71	354	4M	16B
1402/09/04	3,850	3,681	3,850	3,753	(0.87)	519	5M	18B
1402/09/01	3,779	3,684	3,845	3,786	(0.21)	305	3M	12B
1402/08/30	3,870	3,777	3,870	3,794	(0.73)	238	2M	8B
1402/08/29	3,739	3,713	3,865	3,822	1.08	306	4M	15B
1402/08/28	3,751	3,745	3,836	3,781	0.08	325	4M	15B
1402/08/27	3,851	3,751	3,870	3,778	(1.64)	268	3M	11B
1402/08/24	3,885	3,797	3,962	3,841	(3.08)	608	6M	25B
1402/08/23	4,050	3,887	4,050	3,963	0.84	479	6M	26B
1402/08/22	3,800	3,785	3,981	3,930	3.64	796	12M	47B
1402/08/21	3,753	3,753	3,849	3,792	(1.28)	494	5M	20B
1402/08/20	3,940	3,763	3,940	3,841	(2.19)	665	7M	27B
1402/08/17	4,017	3,836	4,144	3,927	(1.38)	503	6M	24B
1402/08/16	3,888	3,884	4,007	3,982	4.32	490	6M	23B
1402/08/15	3,730	3,666	3,883	3,817	3.19	394	4M	15B
1402/08/14	3,745	3,668	3,800	3,699	1.45	294	4M	15B
1402/08/13	3,621	3,601	3,699	3,646	3.11	361	4M	14B
1402/08/10	3,573	3,527	3,666	3,536	(4.74)	573	6M	23B
1402/08/09	3,731	3,623	3,870	3,712	(2.62)	450	7M	25B
1402/08/08	3,661	3,661	3,875	3,812	1.28	515	6M	25B
1402/08/07	3,641	3,641	3,850	3,764	(1.65)	591	8M	29B
1402/08/06	3,921	3,818	3,921	3,827	(4.75)	162	2M	8B
1402/08/03	3,910	3,900	4,200	4,018	(0.12)	589	6M	24B
1402/08/02	4,148	3,986	4,148	4,023	(4.1)	528	5M	21B
1402/08/01	4,299	4,106	4,305	4,195	(2.17)	591	5M	22B
1402/07/30	4,248	4,248	4,356	4,288	(4.09)	1,247	17M	72B
1402/07/29	4,565	4,393	4,632	4,471	(1.08)	402	5M	22B
1402/07/26	4,750	4,515	4,750	4,520	(4.88)	568	7M	33B
1402/07/25	4,900	4,638	4,950	4,752	(2.0)	558	5M	24B
1402/07/24	4,550	4,550	4,902	4,849	3.86	929	13M	64B
1402/07/23	4,442	4,442	4,712	4,669	4.03	866	12M	55B
1402/07/22	4,580	4,460	4,580	4,488	(4.39)	478	8M	36B
1402/07/19	4,898	4,502	4,898	4,694	(0.28)	1,166	13M	62B
1402/07/18	4,707	4,550	4,709	4,707	4.95	892	14M	68B
1402/07/17	4,200	4,200	4,508	4,485	4.45	1,098	14M	62B
1402/07/16	4,530	4,228	4,530	4,294	(3.51)	730	11M	47B
1402/07/15	4,205	4,205	4,476	4,450	4.39	411	7M	33B
1402/07/12	4,164	4,163	4,307	4,263	2.23	265	3M	13B
1402/07/10	4,190	4,070	4,274	4,170	0.94	242	2M	9B
1402/07/09	4,180	4,031	4,300	4,131	(2.57)	392	4M	15B
1402/07/08	4,399	4,174	4,399	4,240	(1.05)	355	3M	14B
1402/07/05	4,203	4,203	4,329	4,285	(0.49)	292	2M	8B
1402/07/04	4,180	4,180	4,466	4,306	0.12	306	3M	11B
1402/07/03	4,425	4,181	4,425	4,301	(1.29)	401	4M	17B
1402/07/01	4,313	4,313	4,440	4,357	(1.0)	320	3M	13B
1402/06/29	4,503	4,356	4,504	4,401	(0.43)	255	3M	11B
1402/06/28	4,316	4,300	4,500	4,420	0.50	299	3M	12B
1402/06/27	4,384	4,307	4,500	4,398	(0.57)	355	3M	15B
1402/06/26	4,400	4,362	4,500	4,423	2.60	398	3M	13B
1402/06/22	4,570	4,230	4,570	4,311	(2.49)	454	5M	21B
1402/06/21	4,350	4,312	4,460	4,421	(0.81)	320	2M	11B
1402/06/20	4,620	4,370	4,620	4,457	(1.89)	281	2M	10B
1402/06/13	4,305	4,305	4,632	4,543	1.25	503	5M	21B
1402/06/12	4,509	4,370	4,615	4,487	(1.79)	484	4M	19B
1402/06/11	4,750	4,500	4,750	4,569	(3.4)	684	7M	31B
1402/06/08	4,800	4,611	4,800	4,730	2.12	674	7M	32B
1402/06/07	4,640	4,504	4,700	4,632	3.46	735	9M	40B
1402/06/06	4,360	4,307	4,517	4,477	4.07	798	8M	36B
1402/06/05	4,155	4,155	4,307	4,302	4.88	481	7M	29B
1402/06/04	4,090	3,990	4,168	4,102	3.32	504	6M	25B
1402/06/01	3,970	3,758	4,100	3,970	0.53	359	4M	18B
1402/05/31	4,090	3,931	4,179	3,949	(4.54)	473	6M	24B
1402/05/30	4,055	4,050	4,236	4,137	0.27	419	4M	16B
1402/05/29	4,016	4,016	4,202	4,126	(1.72)	323	3M	14B
1402/05/25	4,231	4,137	4,418	4,198	(3.58)	830	7M	30B
1402/05/24	4,538	4,324	4,538	4,354	(4.33)	635	6M	25B
1402/05/23	4,600	4,497	4,639	4,551	2.27	497	7M	30B
1402/05/22	4,500	4,298	4,650	4,450	(1.64)	1,793	27M	121B
1402/05/21	4,650	4,519	4,650	4,524	(4.88)	383	4M	17B
1402/05/18	4,840	4,602	4,858	4,756	2.43	585	5M	23B
1402/05/17	4,673	4,554	4,750	4,643	(2.68)	418	4M	16B
1402/05/16	4,770	4,653	4,987	4,771	(2.45)	695	5M	25B
1402/05/15	4,870	4,804	4,994	4,891	1.81	447	6M	30B
1402/05/14	4,779	4,710	4,871	4,804	1.78	482	5M	22B
1402/05/10	4,680	4,680	4,791	4,720	1.55	393	4M	20B
1402/05/09	4,615	4,550	4,767	4,648	0.06	502	5M	25B
1402/05/08	4,977	4,554	4,978	4,645	(3.09)	969	9M	44B
1402/05/07	4,754	4,631	4,858	4,793	3.59	983	10M	49B
1402/05/04	4,775	4,500	4,780	4,627	(1.76)	590	5M	22B
1402/05/03	4,720	4,572	4,840	4,710	1.31	725	6M	30B
1402/05/02	4,570	4,479	4,848	4,649	(1.38)	944	12M	56B
1402/05/01	4,810	4,703	4,850	4,714	(4.77)	209	3M	13B
1402/04/27	4,990	4,820	5,020	4,950	3.34	534	5M	26B
1402/04/26	4,810	4,770	4,900	4,790	(4.58)	528	8M	38B
1402/04/25	5,400	4,990	5,400	5,020	(4.38)	291	4M	18B
1402/04/24	5,130	5,130	5,390	5,250	1.94	538	5M	28B
1402/04/21	5,400	5,130	5,400	5,150	(4.63)	534	5M	23B
1402/04/20	5,410	5,330	5,650	5,400	(3.74)	864	8M	45B
1402/04/19	5,750	5,590	5,890	5,610	(4.59)	544	6M	33B
1402/04/18	5,880	5,730	6,080	5,880	(2.49)	583	4M	25B
1402/04/17	5,840	5,770	6,150	6,030	2.90	1,086	10M	60B
1402/04/14	6,060	5,770	6,060	5,860	(2.01)	870	9M	52B
1402/04/13	6,050	5,700	6,120	5,980	2.57	1,131	11M	63B
1402/04/12	5,830	5,680	5,850	5,830	4.48	1,041	13M	75B
1402/04/11	5,500	5,370	5,590	5,580	4.69	613	7M	41B
1402/04/10	5,390	5,260	5,570	5,330	(2.2)	523	3M	18B
1402/04/07	5,290	5,280	5,590	5,450	0.18	428	3M	16B
1402/04/06	5,630	5,360	5,630	5,440	(1.09)	486	3M	17B
1402/04/05	5,550	5,310	5,600	5,500	1.29	610	5M	30B
1402/04/04	5,460	5,350	5,500	5,430	3.63	635	4M	21B
1402/04/03	5,300	5,190	5,340	5,240	(4.03)	547	4M	20B
1402/03/31	5,580	5,360	5,580	5,460	2.25	519	3M	18B
1402/03/30	5,190	5,130	5,460	5,340	2.69	775	7M	38B
1402/03/29	5,000	5,000	5,350	5,200	0.39	810	5M	28B
1402/03/28	5,260	5,160	5,360	5,180	(4.6)	596	5M	27B
1402/03/27	5,390	5,300	5,600	5,430	0.93	639	5M	29B
1402/03/24	5,200	5,200	5,450	5,380	3.46	672	6M	32B
1402/03/23	5,230	5,130	5,390	5,200	(3.53)	1,111	9M	48B
1402/03/22	5,500	5,320	5,790	5,390	(3.58)	1,003	10M	56B
1402/03/21	5,710	5,540	5,770	5,590	(4.12)	1,321	11M	62B
1402/03/20	5,830	5,830	5,860	5,830	(4.89)	380	4M	22B
1402/03/17	6,250	6,090	6,300	6,130	(4.37)	1,688	14M	87B
1402/03/16	6,630	6,240	6,630	6,410	1.26	1,363	11M	69B
1402/03/13	6,300	6,110	6,390	6,330	3.94	1,103	10M	66B
1402/03/10	5,910	5,830	6,190	6,090	3.05	1,006	10M	59B
1402/03/09	5,900	5,460	6,000	5,910	3.32	1,424	16M	93B
1402/03/08	5,460	5,460	5,900	5,720	1.78	922	8M	48B
1402/03/07	5,860	5,610	5,860	5,620	(4.75)	894	7M	41B
1402/03/06	6,060	5,760	6,150	5,900	(2.64)	1,405	12M	69B
1402/03/03	6,100	5,800	6,250	6,060	0.50	1,508	15M	91B
1402/03/02	6,140	5,910	6,140	6,030	1.52	1,236	10M	63B
1402/03/01	5,880	5,800	6,100	5,940	2.24	1,627	12M	73B
1402/02/31	5,710	5,580	5,940	5,810	(0.68)	1,148	10M	57B
1402/02/30	5,970	5,570	6,150	5,850	(0.17)	1,404	13M	76B
1402/02/27	5,560	5,520	5,940	5,860	3.53	1,407	16M	93B
1402/02/25	6,000	5,520	6,040	5,660	(2.58)	2,013	23M	128B
1402/02/24	5,750	5,750	5,970	5,810	(3.97)	3,144	37M	217B
1402/02/23	6,050	6,050	6,050	6,050	(4.87)	224	3M	18B
1402/02/20	6,260	6,250	6,650	6,360	(3.2)	1,313	17M	107B
1402/02/19	6,570	6,570	6,570	6,570	(4.92)	676	7M	45B
1402/02/18	6,910	6,910	6,910	6,910	(4.95)	311	4M	26B
1402/02/17	7,780	7,080	7,780	7,270	(2.42)	962	11M	81B
1402/02/16	7,330	7,160	7,490	7,450	4.34	2,610	28M	209B
1402/02/13	7,350	6,900	7,350	7,140	0.85	3,603	34M	245B
1402/02/12	7,100	6,840	7,140	7,080	4.12	2,371	27M	192B
1402/02/11	6,790	6,560	6,870	6,800	3.82	2,508	22M	152B
1402/02/10	6,570	6,380	6,610	6,550	3.97	2,709	25M	166B
1402/02/09	6,180	6,160	6,320	6,300	4.65	2,236	27M	167B
1402/02/06	6,010	5,890	6,200	6,020	(2.9)	3,353	28M	170B
1402/02/05	6,340	5,960	6,400	6,200	1.64	3,489	37M	229B
1402/02/04	5,960	5,910	6,220	6,100	2.87	2,766	27M	166B
1402/01/30	6,000	5,800	6,180	5,930	(1.66)	3,676	31M	183B
1402/01/29	6,040	5,840	6,330	6,030	(1.47)	5,516	48M	288B
1402/01/28	6,210	5,800	6,220	6,120	3.20	4,541	50M	307B
1402/01/27	5,930	5,930	5,930	5,930	4.94	240	6M	38B
1402/01/21	5,651	5,651	5,651	5,651	5.00	38	511K	3B
1402/01/20	5,160	5,150	5,411	5,382	4.42	1,743	20M	106B
1402/01/19	5,090	5,087	5,160	5,154	4.86	1,414	19M	98B
1402/01/16	4,730	4,670	5,000	4,915	2.50	1,565	14M	67B
1402/01/15	4,820	4,600	4,956	4,795	1.59	2,282	22M	103B
1402/01/14	4,680	4,411	4,822	4,720	2.77	2,727	27M	126B
1402/01/09	4,685	4,540	4,685	4,593	2.89	2,275	23M	106B
1402/01/08	4,473	4,381	4,473	4,464	4.79	2,065	27M	120B
1402/01/06	4,110	4,011	4,217	4,087	(3.08)	815	10M	39B
1402/01/05	4,393	4,040	4,393	4,217	(0.07)	1,845	20M	83B
1401/12/28	4,177	4,070	4,247	4,220	4.33	1,412	20M	83B
1401/12/27	3,872	3,872	4,053	4,045	4.79	847	14M	56B
1401/12/24	3,766	3,705	3,888	3,860	4.24	1,050	13M	51B
1401/12/23	3,799	3,670	3,799	3,703	(1.67)	842	6M	22B
1401/12/22	3,739	3,690	3,898	3,766	(2.33)	748	8M	30B
1401/12/21	3,970	3,730	3,970	3,856	(1.43)	1,006	9M	36B
1401/12/20	3,870	3,785	3,950	3,912	3.99	1,351	23M	88B
1401/12/16	3,710	3,710	3,817	3,762	1.95	682	8M	29B
1401/12/15	3,705	3,590	3,770	3,690	0.96	676	6M	23B
1401/12/14	3,544	3,544	3,720	3,655	1.16	473	5M	20B
1401/12/13	3,565	3,540	3,678	3,613	(0.41)	372	4M	13B
1401/12/10	3,643	3,541	3,700	3,628	0.36	693	6M	22B
1401/12/09	3,601	3,565	3,640	3,615	(1.09)	565	6M	23B
1401/12/08	3,652	3,568	3,760	3,655	(1.69)	579	6M	22B
1401/12/07	3,807	3,630	3,887	3,718	(0.11)	1,008	11M	39B
1401/12/06	3,590	3,590	3,725	3,722	4.90	721	10M	36B
1401/12/03	3,530	3,454	3,610	3,548	(0.81)	507	5M	18B
1401/12/02	3,500	3,500	3,645	3,577	1.79	899	9M	32B
1401/12/01	3,422	3,422	3,557	3,514	3.29	536	5M	18B
1401/11/30	3,355	3,332	3,510	3,402	(2.35)	534	4M	15B
1401/11/26	3,690	3,445	3,690	3,484	(3.92)	703	7M	24B
1401/11/25	3,657	3,575	3,790	3,626	(3.59)	674	6M	20B
1401/11/24	3,890	3,632	3,940	3,761	(1.05)	1,073	9M	35B
1401/11/23	3,826	3,702	3,826	3,801	4.31	1,223	14M	52B
1401/11/19	3,567	3,462	3,684	3,644	3.85	760	13M	48B
1401/11/18	3,528	3,433	3,588	3,509	2.39	446	4M	16B
1401/11/17	3,370	3,361	3,505	3,427	(3.0)	531	5M	17B
1401/11/16	3,629	3,378	3,700	3,533	(0.62)	1,046	11M	39B
1401/11/12	3,550	3,500	3,586	3,555	4.07	873	10M	36B
1401/11/11	3,411	3,293	3,570	3,416	(1.21)	903	10M	33B
1401/11/10	3,565	3,406	3,677	3,458	(3.54)	702	9M	30B
1401/11/09	3,706	3,575	3,834	3,585	(4.73)	552	9M	31B
1401/11/08	3,820	3,709	3,820	3,763	(3.54)	726	7M	28B
1401/11/05	4,076	3,873	4,076	3,901	(4.29)	1,156	12M	46B
1401/11/04	4,150	4,005	4,195	4,076	(1.66)	913	6M	26B
1401/11/03	4,190	3,930	4,265	4,145	1.20	1,989	19M	79B
1401/11/02	4,030	4,000	4,249	4,096	(1.89)	814	8M	35B
1401/11/01	4,292	4,117	4,332	4,175	(3.65)	1,045	10M	42B
1401/10/28	4,360	4,250	4,496	4,333	(2.15)	1,264	8M	36B
1401/10/27	4,485	4,354	4,536	4,428	1.70	1,556	15M	65B
1401/10/26	4,390	4,272	4,472	4,354	1.92	2,002	24M	106B
1401/10/24	4,240	4,074	4,450	4,272	(0.35)	829	10M	42B
1401/10/21	4,430	4,100	4,430	4,287	0.02	1,156	12M	50B
1401/10/20	4,402	4,179	4,402	4,286	(0.79)	1,763	18M	78B
1401/10/19	4,400	4,217	4,400	4,320	2.93	980	10M	44B
1401/10/18	4,138	4,110	4,229	4,197	4.20	1,163	13M	54B
1401/10/17	3,990	3,935	4,092	4,028	2.36	1,212	15M	62B
1401/10/14	4,072	3,811	4,072	3,935	(1.89)	907	11M	44B
1401/10/13	4,030	3,850	4,138	4,011	1.67	860	9M	38B
1401/10/12	3,977	3,818	4,010	3,945	2.98	695	8M	31B
1401/10/11	3,980	3,788	4,120	3,831	(3.91)	900	14M	52B
1401/10/10	4,140	3,968	4,140	3,987	(4.53)	810	12M	48B
1401/10/07	4,101	4,101	4,300	4,176	0.92	999	11M	46B
1401/10/05	4,168	4,035	4,230	4,138	(0.1)	886	10M	42B
1401/10/04	4,118	4,010	4,169	4,142	4.31	1,143	16M	66B
1401/10/03	3,870	3,835	4,025	3,971	3.57	857	12M	47B
1401/09/30	3,920	3,771	3,920	3,834	2.05	343	3M	13B
1401/09/29	3,775	3,705	3,879	3,757	(3.64)	803	9M	35B
1401/09/28	3,845	3,817	3,990	3,899	1.35	649	6M	25B
1401/09/27	3,899	3,800	3,920	3,847	(1.96)	1,080	10M	40B
1401/09/26	3,951	3,825	3,977	3,924	3.59	1,583	25M	97B
1401/09/23	3,650	3,650	3,828	3,788	3.89	1,211	20M	76B
1401/09/22	3,610	3,550	3,735	3,646	2.44	822	9M	32B
1401/09/21	3,580	3,524	3,600	3,559	3.10	507	6M	20B
1401/09/20	3,334	3,226	3,512	3,452	3.20	507	6M	22B
1401/09/19	3,444	3,270	3,540	3,345	(2.82)	684	6M	21B
1401/09/16	3,572	3,394	3,572	3,442	(3.64)	889	9M	30B
1401/09/15	3,480	3,480	3,625	3,572	1.85	602	7M	26B
1401/09/14	3,490	3,425	3,580	3,507	2.33	868	9M	32B
1401/09/13	3,400	3,333	3,452	3,427	4.23	1,419	20M	70B
1401/09/12	3,170	3,081	3,337	3,288	3.43	485	8M	26B
1401/09/09	3,224	3,154	3,224	3,179	(0.09)	305	4M	12B
1401/09/08	3,150	3,110	3,235	3,182	(1.09)	409	4M	14B
1401/09/07	3,250	3,130	3,300	3,217	0.28	332	2M	8B
1401/09/06	3,128	3,128	3,257	3,208	0.79	402	3M	11B
1401/09/05	3,071	3,071	3,250	3,183	1.47	484	5M	16B
1401/09/02	3,130	3,100	3,189	3,137	0.71	396	4M	11B
1401/09/01	3,071	3,071	3,150	3,115	(0.32)	251	2M	7B
1401/08/30	3,103	3,053	3,180	3,125	(0.13)	363	3M	11B
1401/08/29	3,209	3,071	3,209	3,129	(0.48)	463	3M	10B
1401/08/28	3,300	3,100	3,300	3,144	(3.02)	413	5M	16B
1401/08/25	3,244	3,202	3,328	3,242	0.90	476	4M	12B
1401/08/24	3,060	3,060	3,244	3,213	3.98	685	8M	24B
1401/08/23	3,190	3,034	3,190	3,090	(2.71)	522	5M	16B
1401/08/22	3,183	3,139	3,276	3,176	(3.87)	731	7M	24B
1401/08/21	3,430	3,181	3,430	3,304	(1.2)	787	8M	25B
1401/08/18	3,280	3,180	3,410	3,344	2.96	1,010	12M	40B
1401/08/17	3,298	3,135	3,352	3,248	1.69	964	11M	35B
1401/08/16	3,050	3,050	3,216	3,194	4.28	414	6M	19B
1401/08/15	3,107	2,970	3,160	3,063	0.49	657	9M	27B
1401/08/14	2,930	2,930	3,087	3,048	1.74	691	8M	25B
1401/08/11	2,975	2,900	3,076	2,996	1.94	571	5M	16B
1401/08/10	2,916	2,900	2,990	2,939	0.79	355	3M	10B
1401/08/09	2,801	2,801	3,000	2,916	0.73	445	6M	17B
1401/08/08	2,892	2,892	2,970	2,895	(4.89)	436	6M	16B
1401/08/07	3,120	3,032	3,240	3,044	(4.61)	462	8M	23B
1401/08/04	3,380	3,118	3,399	3,191	(2.77)	542	5M	16B
1401/08/03	3,201	3,186	3,370	3,282	(1.8)	366	3M	11B
1401/08/02	3,385	3,290	3,385	3,342	(2.96)	374	3M	11B
1401/08/01	3,660	3,395	3,660	3,444	(3.61)	569	6M	20B
1401/07/30	3,599	3,480	3,739	3,573	(0.67)	610	5M	17B
1401/07/27	3,544	3,420	3,629	3,597	4.05	841	11M	40B
1401/07/26	3,430	3,400	3,498	3,457	2.25	428	4M	14B
1401/07/25	3,306	3,306	3,429	3,381	(2.17)	311	3M	9B
1401/07/24	3,520	3,350	3,522	3,456	(0.69)	246	2M	5B
1401/07/23	3,560	3,461	3,560	3,480	0.69	262	2M	8B
1401/07/20	3,470	3,435	3,549	3,456	0.73	280	3M	9B
1401/07/19	3,439	3,354	3,519	3,431	0.70	322	3M	11B
1401/07/18	3,400	3,315	3,530	3,407	(1.99)	326	3M	10B
1401/07/17	3,502	3,426	3,646	3,476	(3.61)	426	5M	17B
1401/07/16	3,510	3,510	3,700	3,606	0.28	383	4M	15B
1401/07/12	3,600	3,541	3,670	3,596	(1.69)	275	3M	11B
1401/07/11	3,687	3,600	3,700	3,658	(0.79)	254	2M	9B
1401/07/10	3,700	3,616	3,806	3,687	(3.13)	418	3M	12B
1401/07/09	3,850	3,702	3,918	3,806	0.79	494	5M	20B
1401/07/06	3,740	3,607	3,786	3,776	4.71	364	5M	18B
1401/07/04	3,408	3,408	3,730	3,606	0.53	301	2M	8B
1401/07/02	3,790	3,580	3,790	3,587	(4.8)	369	6M	22B
1401/06/30	3,724	3,651	3,820	3,768	(1.7)	276	2M	8B
1401/06/29	3,906	3,787	3,978	3,833	(3.84)	542	5M	18B
1401/06/28	4,105	3,901	4,108	3,986	(1.07)	376	2M	8B
1401/06/27	4,200	3,986	4,205	4,029	(3.96)	519	6M	24B
1401/06/23	4,390	4,145	4,390	4,195	(3.61)	575	5M	21B
1401/06/22	4,475	4,301	4,475	4,352	(0.78)	346	2M	10B
1401/06/21	4,321	4,320	4,487	4,386	(0.25)	301	2M	9B
1401/06/20	4,390	4,313	4,600	4,397	(3.15)	936	13M	57B
1401/06/19	4,749	4,446	4,749	4,540	(2.99)	584	7M	33B
1401/06/16	4,759	4,575	4,790	4,680	1.85	784	7M	31B
1401/06/15	4,622	4,493	4,712	4,595	(2.75)	1,199	12M	53B
1401/06/14	4,742	4,600	4,806	4,725	3.21	1,360	14M	68B
1401/06/13	4,576	4,410	4,590	4,578	4.71	532	7M	33B
1401/06/12	4,330	4,170	4,453	4,372	3.09	1,325	15M	64B
1401/06/09	4,050	3,995	4,281	4,241	4.00	786	11M	47B
1401/06/08	4,110	4,010	4,170	4,078	(2.16)	566	5M	21B
1401/06/07	4,254	4,090	4,340	4,168	(1.84)	658	7M	29B
1401/06/06	4,248	4,030	4,360	4,246	1.19	1,549	20M	84B
1401/06/05	4,196	4,196	4,196	4,196	4.98	119	4M	17B
1401/06/02	4,137	4,137	4,137	3,997	1.45	58	1M	5B
1401/06/01	4,038	4,038	4,038	3,940	2.44	103	2M	8B
1401/05/31	3,900	3,900	3,927	3,846	2.83	159	2M	9B
1401/04/28	3,810	3,702	3,890	3,750	(3.75)	1,063	13M	47B
1401/04/26	4,000	3,857	4,099	3,896	(4.02)	571	5M	19B
1401/04/25	4,220	4,019	4,237	4,059	(4.04)	773	7M	29B
1401/04/22	4,360	4,190	4,550	4,230	(4.08)	974	10M	41B
1401/04/21	4,410	4,390	4,520	4,410	(4.55)	704	6M	26B
1401/04/20	4,720	4,580	4,800	4,620	(4.15)	615	4M	19B
1401/04/18	4,820	4,800	4,990	4,820	(4.5)	649	5M	25B
1401/04/15	5,180	4,851	5,216	5,047	0.28	976	6M	30B
1401/04/14	4,770	4,770	5,074	5,033	4.14	1,231	12M	58B
1401/04/13	4,720	4,720	4,860	4,833	1.94	524	3M	15B
1401/04/12	4,620	4,620	4,800	4,741	(1.04)	418	3M	12B
1401/04/11	4,789	4,650	4,885	4,791	1.70	757	5M	26B
1401/04/08	4,703	4,650	4,783	4,711	(1.51)	460	3M	13B
1401/04/07	4,650	4,650	4,879	4,783	(0.15)	354	2M	12B
1401/04/06	4,689	4,686	4,884	4,790	0.08	299	2M	12B
1401/04/05	4,720	4,690	4,907	4,786	(0.02)	327	3M	13B
1401/04/04	4,930	4,690	4,995	4,787	(1.7)	491	3M	16B
1401/04/01	4,810	4,760	4,960	4,870	0.41	369	2M	11B
1401/03/31	4,600	4,600	4,950	4,850	1.46	688	6M	28B
1401/03/30	5,000	4,720	5,000	4,780	(3.63)	810	7M	34B
1401/03/29	4,880	4,880	5,090	4,960	(1.59)	563	4M	21B
1401/03/28	5,200	4,900	5,200	5,040	(0.2)	543	6M	30B
1401/03/25	5,030	5,010	5,190	5,050	(1.75)	489	3M	17B
1401/03/24	5,300	5,080	5,300	5,140	(2.1)	486	3M	16B
1401/03/23	5,100	5,100	5,350	5,250	1.35	518	4M	21B
1401/03/22	5,300	5,040	5,370	5,180	(0.19)	623	4M	22B
1401/03/21	5,110	4,900	5,260	5,190	3.59	534	5M	24B
1401/03/18	4,960	4,900	5,190	5,010	(1.96)	771	5M	26B
1401/03/17	5,100	5,070	5,390	5,110	(4.13)	848	6M	29B
1401/03/16	5,530	5,290	5,600	5,330	(4.14)	437	3M	18B
1401/03/11	5,540	5,420	5,680	5,560	2.77	746	5M	29B
1401/03/10	5,320	5,260	5,550	5,410	(1.99)	754	5M	26B
1401/03/09	5,490	5,300	5,730	5,520	0.0	847	6M	34B
1401/03/08	5,530	5,510	5,700	5,520	(4.66)	1,000	10M	53B
1401/03/07	6,200	5,700	6,200	5,790	(3.5)	1,319	10M	56B
1401/03/04	5,800	5,560	6,050	6,000	3.99	1,586	16M	99B
1401/03/03	5,760	5,760	5,950	5,770	(4.79)	1,430	13M	75B
1401/03/02	6,310	5,960	6,380	6,060	(3.35)	762	6M	35B
1401/03/01	6,450	6,170	6,490	6,270	(3.39)	1,445	10M	61B
1401/02/31	6,650	6,350	6,740	6,490	(2.84)	867	5M	34B
1401/02/28	6,740	6,610	6,940	6,680	(3.88)	1,110	9M	63B
1401/02/27	6,830	6,790	7,060	6,950	2.36	1,328	11M	73B
1401/02/26	6,880	6,670	6,990	6,790	(1.31)	1,428	8M	57B
1401/02/25	7,180	6,720	7,180	6,880	(0.29)	1,128	8M	52B
1401/02/24	7,190	6,710	7,190	6,900	(0.86)	1,610	12M	81B
1401/02/21	6,900	6,760	7,060	6,960	3.26	1,011	7M	47B
1401/02/20	6,720	6,600	6,940	6,740	(2.88)	1,341	9M	60B
1401/02/19	7,110	6,880	7,190	6,940	(4.14)	1,851	14M	94B
1401/02/18	7,300	7,100	7,380	7,240	2.99	2,647	25M	179B
1401/02/17	7,370	6,740	7,440	7,030	(0.85)	4,295	41M	289B
1401/02/12	7,090	7,090	7,090	7,090	4.88	334	7M	48B
1401/02/11	6,760	6,560	6,770	6,760	4.81	505	7M	46B
1401/02/10	6,400	6,220	6,530	6,450	3.70	1,200	10M	65B
1401/02/07	6,050	6,000	6,270	6,220	4.01	1,820	19M	118B
1401/02/06	5,780	5,780	5,990	5,980	4.73	1,859	26M	156B
1401/02/05	5,680	5,600	5,870	5,710	(0.7)	875	7M	38B
1401/02/04	5,810	5,660	5,910	5,750	(2.87)	850	7M	42B
1401/01/31	5,950	5,750	6,010	5,920	3.32	1,794	18M	107B
1401/01/30	5,500	5,380	5,820	5,730	3.24	1,122	15M	87B
1401/01/29	5,460	5,450	5,750	5,550	0.18	879	6M	33B
1401/01/28	5,530	5,420	5,680	5,540	(2.46)	858	5M	28B
1401/01/27	5,890	5,520	5,890	5,680	0.71	877	6M	32B
1401/01/24	5,510	5,510	5,880	5,640	(2.59)	1,438	14M	77B
1401/01/23	5,810	5,780	6,050	5,790	(4.77)	557	6M	32B
1401/01/22	6,240	5,920	6,440	6,080	(2.41)	993	8M	47B
1401/01/21	6,230	5,990	6,260	6,230	4.36	889	10M	61B
1401/01/20	6,100	5,630	6,100	5,970	2.70	1,913	17M	101B
1401/01/17	5,813	5,813	5,813	5,813	4.98	158	4M	22B
1401/01/16	5,450	5,450	5,556	5,537	4.63	279	3M	19B
1401/01/15	5,130	5,130	5,331	5,292	4.21	842	7M	38B
1401/01/14	5,020	4,900	5,124	5,078	4.06	879	10M	50B
1401/01/10	4,601	4,601	4,926	4,880	4.01	656	6M	30B
1401/01/09	4,644	4,644	4,760	4,692	1.03	387	3M	12B
1401/01/08	0	0	0	4,644	0.0	694	5M	24B
1401/01/07	4,612	4,590	4,794	4,644	(3.77)	694	5M	24B
1401/01/06	5,100	4,700	5,140	4,826	(2.39)	664	4M	19B
1400/12/28	4,939	4,820	4,945	4,944	4.97	783	11M	55B
1400/12/25	4,470	4,470	4,930	4,710	0.21	1,667	15M	72B
1400/12/24	4,500	4,500	4,510	4,700	(0.63)	79	450K	2B
1400/12/23	4,590	4,590	4,730	4,730	(2.07)	192	1M	6B
1400/12/22	4,760	4,730	4,780	4,830	(2.82)	232	2M	9B
1400/12/21	4,870	4,780	4,890	4,970	(1.19)	122	721K	3B
1400/12/18	4,870	4,860	5,000	5,030	(0.98)	164	906K	4B
1400/12/17	4,930	4,930	5,080	5,080	(0.39)	90	585K	3B
1400/12/16	5,100	5,010	5,120	5,100	0.0	121	2M	9B
1400/12/15	5,110	5,100	5,110	5,100	0.20	140	1M	7B
1400/12/14	5,120	5,100	5,300	5,090	0.45	160	2M	8B
1400/12/11	5,000	5,000	5,150	5,067	1.28	187	2M	10B
1400/12/09	5,000	5,000	5,020	5,003	0.0	75	1M	6B
1400/12/08	5,010	5,000	5,020	5,003	0.02	100	1M	6B
1400/12/07	5,010	5,000	5,020	5,002	0.04	125	2M	9B
1400/12/04	5,000	5,000	5,030	5,000	0.0	99	1M	6B
1400/12/03	5,000	5,000	5,020	5,000	0.0	122	2M	9B
1400/12/02	5,020	5,000	5,020	5,000	0.0	95	2M	8B
1400/12/01	5,000	4,900	5,010	5,000	0.0	116	2M	11B
1400/11/30	5,000	4,890	5,040	5,000	(0.2)	144	1M	7B
1400/11/27	5,010	5,000	5,040	5,010	0.0	77	1M	5B
1400/11/25	5,030	5,000	5,030	5,010	0.0	74	972K	5B
1400/11/24	5,010	5,000	5,060	5,010	0.0	98	1M	6B
1400/11/23	5,010	4,890	5,100	5,010	(0.2)	133	2M	9B
1400/11/20	5,020	5,000	5,240	5,020	0.40	219	983K	5B
1400/11/19	5,010	5,000	5,020	5,000	0.0	150	3M	13B
1400/11/18	5,000	5,000	5,080	5,000	0.0	122	1M	7B
1400/11/17	5,010	5,000	5,020	5,000	0.0	136	2M	8B
1400/11/16	5,000	5,000	5,110	5,000	0.0	198	2M	13B
1400/11/13	5,140	5,000	5,140	5,000	0.0	141	1M	7B
1400/11/12	5,000	5,000	5,080	5,000	0.20	153	1M	7B
1400/11/11	5,000	4,910	5,090	4,990	(2.92)	274	3M	14B
1400/11/10	5,300	4,950	5,300	5,140	(1.34)	302	2M	12B
1400/11/09	5,290	5,140	5,290	5,210	(0.76)	305	3M	14B
1400/11/06	5,240	5,200	5,400	5,250	(0.19)	108	877K	5B
1400/11/05	5,300	5,060	5,330	5,260	(0.75)	144	2M	9B
1400/11/04	5,070	5,070	5,400	5,300	(0.38)	205	2M	13B
1400/11/03	5,340	5,100	5,390	5,320	(0.37)	233	6M	31B
1400/11/02	5,320	5,320	5,460	5,340	(4.64)	347	3M	18B
1400/10/29	5,460	5,460	5,580	5,600	(2.44)	123	1M	7B
1400/10/28	5,640	5,580	5,700	5,740	(2.21)	140	1M	7B
1400/10/27	5,920	5,700	5,940	5,870	(0.84)	149	2M	12B
1400/10/26	6,130	5,820	6,130	5,920	(3.27)	216	2M	15B
1400/10/25	6,180	5,960	6,190	6,120	(0.65)	249	3M	18B
1400/10/22	6,260	6,010	6,260	6,160	(1.91)	250	3M	18B
1400/10/21	6,400	6,110	6,430	6,280	(1.1)	190	1M	8B
1400/10/20	6,220	6,210	6,340	6,350	(0.63)	147	1M	7B
1400/10/19	6,320	6,200	6,420	6,390	(1.24)	202	2M	11B
1400/10/18	6,400	6,400	6,540	6,470	0.40	179	2M	13B
1400/10/15	6,400	6,390	6,639	6,444	(0.11)	152	1M	9B
1400/10/14	6,500	6,390	6,500	6,451	(1.26)	149	2M	12B
1400/10/13	6,495	6,470	6,569	6,533	(0.23)	214	2M	13B
1400/10/12	6,540	6,500	6,600	6,548	(0.32)	153	1M	8B
1400/10/11	6,570	6,554	6,580	6,569	0.03	225	2M	15B
1400/10/08	6,666	6,540	6,666	6,567	0.17	214	3M	20B
1400/10/07	6,551	6,530	6,620	6,556	0.38	218	2M	15B
1400/10/06	6,550	6,450	6,650	6,531	(0.17)	284	3M	18B
1400/10/05	6,330	6,311	6,733	6,542	(0.53)	222	2M	16B
1400/10/04	6,650	6,540	6,750	6,577	0.60	336	3M	18B
1400/10/01	6,280	6,280	6,680	6,538	0.65	331	2M	13B
1400/09/30	6,500	6,212	6,529	6,496	(0.09)	204	2M	12B
1400/09/29	6,508	6,500	6,540	6,502	0.02	173	1M	10B
1400/09/28	6,505	6,500	6,520	6,501	0.08	252	3M	18B
1400/09/27	6,500	6,500	6,660	6,496	1.18	226	2M	15B
1400/09/24	6,400	6,400	6,488	6,420	(0.3)	206	1M	9B
1400/09/23	6,450	6,401	6,490	6,439	0.67	251	4M	23B
1400/09/22	6,157	6,157	6,450	6,396	(1.31)	421	6M	41B
1400/09/21	6,500	6,450	6,510	6,481	1.23	311	3M	19B
1400/09/20	6,400	6,400	6,450	6,402	0.06	327	6M	36B
1400/09/17	6,235	6,235	6,471	6,398	(0.87)	359	5M	31B
1400/09/16	6,500	6,450	6,500	6,454	1.46	351	4M	24B
1400/09/15	6,357	6,224	6,545	6,361	(2.9)	607	6M	36B
1400/09/14	6,540	6,540	6,635	6,551	1.30	408	3M	22B
1400/09/13	6,550	6,458	6,600	6,467	(4.86)	870	11M	73B
1400/09/10	6,948	6,510	7,029	6,797	1.40	1,288	7M	45B
1400/09/09	6,553	6,553	7,169	6,703	(2.81)	1,186	11M	74B
1400/09/08	6,900	6,872	7,005	6,897	(4.65)	611	4M	27B
1400/09/07	7,182	7,182	7,390	7,233	(4.33)	422	3M	23B
1400/09/06	7,865	7,485	7,865	7,560	(4.04)	694	4M	33B
1400/09/03	7,600	7,600	8,069	7,878	2.51	1,491	9M	72B
1400/09/02	7,800	7,400	7,826	7,685	(1.31)	1,123	11M	82B
1400/09/01	8,009	7,658	8,009	7,787	1.68	1,439	10M	76B
1400/08/30	7,623	7,623	7,823	7,658	(4.56)	1,867	19M	143B
1400/08/29	8,106	7,787	8,180	8,024	(1.01)	268	1M	11B
1400/08/26	8,249	8,050	8,249	8,106	0.01	289	1M	10B
1400/08/25	8,298	8,029	8,298	8,105	(4.09)	371	2M	16B
1400/08/24	8,510	8,298	8,570	8,451	(3.24)	296	2M	16B
1400/08/23	8,884	8,405	8,885	8,734	(0.57)	306	2M	13B
1400/08/22	8,593	8,521	8,910	8,784	(2.06)	276	1M	10B
1400/08/19	9,089	8,890	9,089	8,969	(0.21)	335	1M	13B
1400/08/18	8,800	8,700	9,147	8,988	(1.23)	382	1M	13B
1400/08/17	9,010	8,857	9,260	9,100	(1.22)	274	1M	12B
1400/08/16	9,000	9,000	9,549	9,212	(1.19)	384	2M	15B
1400/08/15	9,190	8,810	9,530	9,323	2.51	465	2M	21B
1400/08/12	9,050	8,850	9,294	9,095	(0.04)	586	2M	17B
1400/08/11	9,120	9,091	9,400	9,099	(4.91)	497	5M	43B
1400/08/10	9,350	9,282	9,866	9,569	(2.0)	392	2M	15B
1400/08/09	10,001	9,498	10,002	9,764	(2.33)	330	4M	42B
1400/08/08	9,910	9,910	10,150	9,997	1.16	393	2M	21B
1400/08/05	9,519	9,517	10,020	9,882	(1.35)	408	3M	28B
1400/08/04	10,000	9,763	10,300	10,017	(2.52)	441	4M	40B
1400/08/03	9,937	9,937	10,093	10,276	(1.76)	118	847K	8B
1400/08/01	10,624	10,093	10,624	10,460	(1.54)	195	1M	11B
1400/07/28	11,000	10,500	11,000	10,624	(1.39)	296	2M	24B
1400/07/27	10,400	10,400	11,168	10,774	1.29	490	2M	24B
1400/07/26	11,000	10,421	11,000	10,637	(3.03)	340	2M	25B
1400/07/25	10,830	10,607	11,150	10,969	(1.74)	272	1M	16B
1400/07/24	11,200	10,465	11,500	11,163	1.51	331	2M	25B
1400/07/21	11,650	10,880	11,650	10,997	(3.97)	348	2M	27B
1400/07/20	11,543	11,100	11,887	11,452	(0.79)	500	3M	34B
1400/07/19	11,500	11,000	11,707	11,543	3.52	773	4M	49B
1400/07/18	11,500	11,046	11,500	11,150	(4.1)	503	3M	35B
1400/07/17	12,000	11,503	12,170	11,627	(3.97)	610	3M	35B
1400/07/14	12,140	11,820	12,580	12,108	(0.15)	736	3M	34B
1400/07/12	12,597	11,803	12,597	12,126	(2.38)	1,210	6M	78B
1400/07/11	13,049	12,150	13,049	12,422	(2.24)	529	3M	33B
1400/07/10	12,988	12,600	12,988	12,706	1.29	437	4M	53B
1400/07/07	12,600	12,250	12,660	12,544	(0.37)	520	5M	67B
1400/07/06	12,810	12,170	13,199	12,591	(1.71)	810	3M	41B
1400/07/04	12,800	12,520	12,990	12,810	0.86	562	4M	51B
1400/07/03	13,104	12,400	13,104	12,701	1.77	800	2M	27B
1400/06/31	12,293	12,293	13,387	12,480	(3.55)	1,254	6M	80B
1400/06/30	12,829	12,829	13,301	12,939	(4.18)	344	2M	26B
1400/06/29	13,450	13,450	14,143	13,504	(4.61)	729	4M	54B
1400/06/28	13,612	13,612	13,612	14,157	(1.19)	150	572K	8B
1400/06/27	14,485	14,042	14,880	14,328	(3.06)	512	4M	63B
1400/06/24	14,856	14,494	15,242	14,781	(3.11)	1,716	10M	155B
1400/06/23	15,554	14,900	15,699	15,256	(0.48)	2,415	12M	185B
1400/06/22	14,700	14,700	15,361	15,330	4.78	1,686	30M	460B
1400/06/21	14,301	14,300	14,735	14,630	0.06	551	6M	82B
1400/06/20	14,625	14,620	14,750	14,621	0.08	485	8M	113B
1400/06/17	14,610	14,610	14,699	14,610	0.04	848	5M	78B
1400/06/16	13,950	13,950	14,650	14,604	(0.07)	677	5M	78B
1400/06/15	14,600	14,600	14,800	14,614	0.12	825	4M	55B
1400/06/14	14,800	14,590	14,800	14,597	0.08	689	6M	89B
1400/06/13	14,850	14,580	14,850	14,585	0.03	725	6M	85B
1400/06/10	14,748	14,484	14,999	14,580	0.66	620	2M	31B
1400/06/09	14,600	13,740	14,800	14,484	0.26	948	8M	116B
1400/06/08	14,644	13,912	14,664	14,447	(1.35)	953	8M	117B
1400/06/07	15,100	14,000	15,100	14,644	0.43	1,015	9M	131B
1400/06/06	14,849	14,020	14,849	14,582	0.13	1,332	11M	162B
1400/06/03	14,700	14,556	14,700	14,563	0.05	1,022	8M	113B
1400/06/02	14,600	14,507	14,990	14,556	0.34	1,259	12M	173B
1400/06/01	14,310	14,199	15,200	14,507	(2.94)	1,253	7M	95B
1400/05/31	15,450	14,690	15,450	14,946	(1.73)	1,231	8M	114B
1400/05/24	15,450	14,830	15,450	15,209	(1.06)	1,444	9M	130B
1400/05/23	15,500	14,836	15,577	15,372	3.61	1,797	10M	151B
1400/05/20	14,250	14,200	14,901	14,836	4.54	1,203	6M	95B
1400/05/19	14,020	13,800	14,398	14,192	3.49	1,441	8M	118B
1400/05/18	13,205	13,205	14,000	13,713	0.40	1,118	11M	147B
1400/05/17	13,299	12,778	13,847	13,659	3.57	2,204	19M	263B
1400/05/16	13,950	12,778	13,950	13,188	(1.95)	2,573	35M	464B
1400/05/13	13,450	13,450	13,450	13,450	12.36	183	9M	114B
1400/05/12	11,970	11,970	11,970	11,970	5.00	178	2M	30B
1400/05/11	11,400	11,400	11,400	11,400	8.01	404	37M	423B
1400/04/28	21,035	21,035	22,035	21,110	(4.66)	1,694	7M	144B
1400/04/27	22,142	22,142	22,142	22,142	(5.0)	249	2M	37B
1400/04/26	24,001	23,039	24,010	23,307	(3.89)	749	2M	46B
1400/04/23	24,477	24,002	24,898	24,251	(0.92)	919	3M	85B
1400/04/22	25,000	23,264	25,180	24,477	1.55	1,771	6M	142B
1400/04/21	24,116	23,850	24,116	24,103	4.94	742	3M	74B
1400/04/20	22,800	22,500	23,150	22,968	4.17	892	3M	64B
1400/04/19	22,050	22,000	23,149	22,048	0.18	514	3M	57B
1400/04/16	22,489	22,000	22,489	22,009	0.48	736	8M	169B
1400/04/15	20,960	20,960	22,290	21,904	0.18	869	4M	85B
1400/04/14	22,340	21,500	22,450	21,865	1.76	1,054	3M	59B
1400/04/13	21,680	20,740	21,682	21,486	4.05	1,228	3M	73B
1400/04/12	19,850	19,850	20,732	20,650	4.58	1,293	5M	113B
1400/04/09	20,090	18,943	20,090	19,745	(0.98)	1,179	6M	126B
1400/04/08	19,900	19,900	20,090	19,940	0.41	685	4M	82B
1400/04/07	20,100	19,729	20,100	19,859	0.66	813	3M	58B
1400/04/06	19,900	19,701	19,900	19,729	0.14	850	3M	66B
1400/04/05	19,393	19,393	20,300	19,701	1.44	836	2M	46B
1400/04/02	19,245	19,244	20,000	19,421	0.92	1,036	4M	76B
1400/04/01	19,010	19,010	19,580	19,244	1.60	810	2M	41B
1400/03/31	19,200	18,745	19,500	18,941	(4.0)	1,354	4M	72B
1400/03/30	19,725	19,725	20,175	19,731	(4.97)	748	5M	97B
1400/03/29	21,980	20,178	22,100	20,763	(2.25)	2,275	8M	166B
1400/03/26	21,240	21,240	21,240	21,240	5.00	542	3M	61B
1400/03/25	20,020	20,000	21,400	20,229	(0.95)	3,485	18M	370B
1400/03/24	19,674	19,674	19,674	20,424	(1.38)	86	330K	6B
1400/03/23	20,692	20,692	21,260	20,709	(4.92)	1,176	9M	192B
1400/03/22	21,766	21,766	22,224	21,781	(4.93)	2,072	13M	274B
1400/03/19	23,800	22,610	23,800	22,911	(13.68)	891	17M	385B
1400/03/12	26,664	26,664	26,664	26,664	(5.0)	1,153	41M	1T
1400/03/11	28,067	28,067	28,067	28,067	(5.0)	29	1M	34B
1400/03/10	28,068	28,068	28,068	29,544	0.0	3	594	17M
1400/03/09	28,080	28,080	28,080	29,545	(0.04)	14	10K	269M
1400/03/08	28,700	28,700	28,700	29,557	(2.16)	32	519K	15B
1400/03/05	28,709	28,709	28,709	30,210	(0.03)	3	8K	238M
1400/03/04	28,710	28,710	28,710	30,220	0.0	1	1K	30M
1400/03/03	28,718	28,718	28,718	30,221	(0.03)	1	6K	172M
1400/03/01	28,720	28,720	28,720	30,229	(0.01)	1	1K	40M
1400/02/29	28,723	28,723	28,723	30,231	(0.01)	7	2K	69M
1400/02/28	28,724	28,724	28,724	30,234	0.0	1	414	12M
1400/02/27	28,726	28,726	28,726	30,235	(0.01)	1	2K	50M
1400/02/26	28,757	28,757	28,757	30,237	(0.11)	10	26K	745M
1400/02/25	30,270	30,270	30,270	30,270	(5.0)	25	1M	36B
1400/02/22	30,909	30,909	30,909	31,863	0.0	2	851	26M
1400/02/21	30,910	30,910	30,910	31,864	0.0	3	1K	38M
1400/02/20	30,911	30,911	30,911	31,865	0.0	5	2K	50M
1400/02/19	30,911	30,911	30,911	31,866	0.0	3	722	22M
1400/02/18	30,912	30,912	30,912	31,866	(0.01)	3	3K	96M
1400/02/15	30,912	30,912	30,912	31,868	0.0	3	563	17M
1400/02/12	30,912	30,912	30,912	31,868	0.0	2	347	11M
1400/02/11	30,916	30,916	30,916	31,868	(0.01)	4	6K	194M
1400/02/08	30,923	30,923	30,923	31,872	(0.02)	11	12K	372M
1400/02/07	30,933	30,933	30,933	31,879	(0.03)	13	17K	516M
1400/02/06	30,934	30,934	30,934	31,889	0.0	2	1K	33M
1400/02/05	30,934	30,934	30,934	31,890	0.0	3	578	18M
1400/02/04	30,937	30,937	30,937	31,890	(0.01)	7	6K	172M
1400/02/01	30,947	30,947	30,947	31,893	(0.03)	8	18K	556M
1400/01/31	31,267	31,267	31,267	31,904	0.0	5	1K	41M
1400/01/30	31,272	31,272	31,272	31,905	(0.02)	9	11K	359M
1400/01/29	31,274	31,274	31,274	31,910	(0.01)	3	5K	168M
1400/01/28	31,277	31,277	31,277	31,912	(0.01)	10	7K	222M
1400/01/25	31,410	31,410	31,410	31,915	(0.42)	22	330K	10B
1399/12/27	32,051	32,051	32,051	32,051	(2.0)	140	3M	83B
1399/12/26	32,705	32,705	32,705	32,705	(2.0)	230	5M	170B
1399/12/25	33,372	33,372	33,372	33,372	(2.0)	655	17M	557B
1399/12/24	34,053	34,053	34,053	34,053	(2.0)	177	5M	170B
1399/12/23	34,747	34,747	34,747	34,747	(2.0)	156	5M	164B
1399/12/20	34,750	34,750	34,750	35,456	(0.01)	10	6K	210M
1399/12/19	34,771	34,771	34,771	35,459	(0.06)	15	42K	1B
1399/12/18	34,802	34,802	34,802	35,480	(0.09)	27	63K	2B
1399/12/17	34,809	34,809	34,809	35,512	(0.02)	15	13K	455M
1399/12/16	34,814	34,814	34,814	35,519	(0.01)	9	9K	323M
1399/12/13	34,829	34,829	34,829	35,524	(0.04)	17	29K	993M
1399/12/12	34,846	34,846	34,846	35,539	(0.05)	31	34K	1B
1399/12/11	35,217	35,217	35,217	35,557	(1.05)	48	732K	26B
1399/12/10	35,218	35,218	35,218	35,935	0.0	12	3K	97M
1399/12/09	35,267	35,267	35,267	35,936	(0.14)	15	96K	3B
1399/12/06	35,358	35,358	35,358	35,986	(0.26)	56	177K	6B
1399/12/05	35,388	35,388	35,388	36,079	(0.09)	35	59K	2B
1399/12/04	35,403	35,403	35,403	36,110	(0.04)	14	29K	1B
1399/12/03	35,414	35,414	35,414	36,125	(0.03)	21	21K	746M
1399/12/02	35,499	35,499	35,499	36,136	(0.24)	47	166K	6B
1399/11/29	35,682	35,682	35,682	36,223	(0.51)	93	361K	13B
1399/11/28	35,750	35,750	35,750	36,410	(0.19)	100	132K	5B
1399/11/27	36,311	36,294	36,311	36,479	(1.5)	380	1M	38B
1399/11/26	37,600	36,821	38,990	37,034	(1.43)	1,768	5M	189B
1399/11/25	37,750	36,720	37,750	37,572	5.50	3,339	19M	718B
1399/11/21	35,614	35,614	35,614	35,614	5.00	399	2M	75B
1399/11/20	33,919	33,919	33,919	33,919	5.00	362	2M	73B
1399/11/19	32,338	32,000	32,338	32,304	4.89	848	3M	109B
1399/11/18	30,952	29,601	31,600	30,799	(0.49)	1,900	9M	269B
1399/11/15	32,200	29,600	32,200	30,952	(0.4)	1,739	6M	178B
1399/11/14	31,250	29,468	32,000	31,077	0.19	2,962	14M	426B
1399/11/13	31,251	29,050	31,251	31,018	4.22	5,098	26M	822B
1399/11/12	29,763	29,763	29,763	29,763	5.00	275	3M	93B
1399/11/11	28,346	28,346	28,346	28,346	5.00	123	2M	53B
1399/11/04	26,997	26,932	26,997	26,997	5.00	1,243	11M	306B
1399/11/01	26,588	26,588	26,588	25,712	1.54	162	567K	15B
1399/10/30	23,883	23,883	26,397	25,322	0.72	975	5M	134B
1399/10/29	24,553	24,552	25,000	25,140	(2.72)	275	1M	25B
1399/10/27	25,799	25,799	27,000	25,844	(4.83)	854	5M	142B
1399/10/24	27,155	27,155	27,300	27,156	(5.0)	367	2M	45B
1399/10/23	30,000	28,450	30,000	28,584	(4.55)	970	4M	114B
1399/10/22	29,000	28,100	30,800	29,947	1.96	2,214	5M	141B
1399/10/21	28,995	28,978	30,500	29,372	(3.71)	2,587	10M	297B
1399/10/20	31,790	30,201	31,990	30,503	(4.05)	1,028	5M	145B
1399/10/17	32,900	30,943	33,100	31,790	(2.39)	1,915	7M	234B
1399/10/16	33,000	32,340	33,140	32,570	0.72	1,661	5M	148B
1399/10/15	31,800	31,310	32,750	32,336	3.54	1,972	4M	140B
1399/10/14	31,510	30,700	32,000	31,229	(0.88)	1,687	7M	226B
1399/10/13	32,583	30,954	33,000	31,505	(3.31)	2,108	7M	226B
1399/10/10	33,400	31,820	33,400	32,583	2.40	3,303	8M	270B
1399/10/09	31,000	30,530	32,055	31,820	4.23	2,021	9M	287B
1399/10/08	31,050	29,500	31,489	30,529	(0.27)	2,020	7M	206B
1399/10/07	30,100	29,500	31,600	30,611	(0.46)	2,536	6M	172B
1399/10/06	31,220	30,635	32,247	30,753	(4.63)	2,632	9M	266B
1399/10/03	32,998	31,450	33,590	32,247	(2.28)	3,711	8M	249B
1399/10/02	33,920	32,068	35,000	32,998	(2.24)	6,281	14M	477B
1399/10/01	33,900	33,900	33,900	33,755	10.61	309	2M	53B
1399/09/26	30,000	29,690	30,784	30,518	4.09	3,052	12M	363B
1399/09/25	29,690	29,259	30,798	29,319	(4.8)	1,468	9M	272B
1399/09/24	29,600	29,600	31,209	30,798	3.62	4,730	15M	461B
1399/09/23	29,800	29,646	31,000	29,723	(4.75)	5,048	22M	663B
1399/09/22	33,128	29,974	33,128	31,206	(1.09)	7,524	25M	769B
1399/09/19	31,551	31,551	31,551	31,551	5.00	499	3M	106B
1399/09/18	29,900	29,000	30,111	30,049	4.78	780	4M	121B
1399/09/17	27,353	27,353	30,231	28,678	(0.4)	11,047	51M	1T
1399/09/16	28,793	28,649	28,793	28,792	5.00	1,495	20M	571B
1399/09/15	27,422	27,422	27,422	27,422	5.00	169	3M	79B
1399/09/12	26,271	26,271	26,271	26,117	4.38	154	2M	52B
1399/09/11	25,508	25,508	25,508	25,020	2.99	177	1M	34B
1399/09/10	24,847	24,847	24,847	24,294	2.66	135	1M	30B
1399/09/09	24,302	24,302	24,302	23,664	2.24	144	1M	25B
1399/09/08	23,310	23,310	23,310	23,145	4.26	282	2M	45B
1399/09/05	22,200	22,200	22,200	22,200	17.14	440	24M	537B
1399/08/28	36,250	34,971	36,890	36,214	(0.37)	3,573	22M	783B
1399/08/27	36,811	34,971	38,000	36,347	(1.26)	3,374	12M	432B
1399/08/26	35,900	35,251	36,981	36,811	4.52	2,960	12M	424B
1399/08/25	35,108	35,108	36,800	35,220	(4.69)	2,425	19M	670B
1399/08/24	37,050	36,874	37,900	36,955	(4.79)	689	3M	100B
1399/08/21	40,020	36,910	40,020	38,814	(0.06)	3,079	17M	648B
1399/08/20	39,800	37,789	40,000	38,838	(2.36)	2,577	7M	258B
1399/08/19	40,000	38,710	40,500	39,777	2.87	2,762	7M	262B
1399/08/18	39,000	36,900	40,000	38,668	(0.01)	3,639	10M	370B
1399/08/17	38,879	37,028	38,879	38,672	4.44	2,844	16M	624B
1399/08/14	37,028	37,028	37,028	37,028	5.00	287	2M	72B
1399/08/12	34,102	33,501	35,807	35,265	3.41	1,249	5M	177B
1399/08/11	34,250	33,142	35,549	34,102	(2.13)	1,480	9M	296B
1399/08/10	36,000	34,055	36,700	34,844	(2.8)	3,239	18M	640B
1399/08/07	35,644	35,644	37,363	35,847	(4.46)	2,734	25M	908B
1399/08/06	37,520	37,520	37,520	37,520	(5.0)	194	2M	67B
1399/07/30	39,010	39,010	40,300	39,494	1.33	168	929K	37B
1399/07/29	41,000	37,363	41,200	38,975	(0.9)	4,707	20M	765B
1399/07/28	37,200	37,200	39,903	39,329	3.49	1,575	13M	529B
1399/07/27	39,995	36,187	39,995	38,003	(0.23)	3,304	31M	1T
1399/07/23	38,091	38,091	38,091	38,091	5.00	309	2M	74B
1399/07/22	36,440	36,440	36,440	36,278	4.53	208	2M	55B
1399/07/21	34,946	34,946	34,946	34,705	4.28	238	1M	49B
1399/07/20	33,282	33,282	33,282	33,282	5.00	229	3M	98B
1399/07/19	31,698	31,698	31,698	31,698	5.00	191	2M	56B
1399/07/16	30,189	30,189	30,189	30,189	5.00	292	3M	79B
1399/07/15	29,989	29,989	29,989	28,752	0.67	71	265K	8B
1399/07/14	28,953	28,953	28,953	28,561	3.58	191	1M	41B
1399/07/13	27,853	27,853	27,853	27,575	3.95	308	2M	44B
1399/07/12	26,527	26,527	26,527	26,527	5.00	260	2M	53B
1399/07/09	25,010	24,841	26,980	25,264	(3.38)	1,035	5M	138B
1399/07/08	25,878	25,878	27,980	26,148	(4.01)	1,650	9M	236B
1399/07/07	27,200	27,200	28,631	27,239	(4.86)	1,494	18M	504B
1399/07/02	28,900	28,060	29,154	28,631	3.12	398	2M	44B
1399/07/01	26,526	26,526	29,318	27,766	(0.56)	3,541	20M	564B
1399/06/31	26,765	26,765	26,765	27,922	(0.89)	117	335K	9B
1399/06/30	28,400	26,481	29,267	28,173	1.07	3,364	20M	558B
1399/06/29	27,874	27,874	27,874	27,874	5.00	285	2M	54B
1399/06/26	26,547	26,547	26,547	26,547	5.00	307	5M	140B
1399/06/25	25,707	25,707	25,707	25,283	3.27	154	2M	39B
1399/06/24	24,496	23,512	24,496	24,483	4.94	1,185	8M	184B
1399/06/23	23,347	22,610	23,347	23,330	4.92	1,583	14M	333B
1399/06/22	22,816	22,816	22,816	22,236	2.33	160	1M	24B
1399/06/19	21,500	20,882	21,926	21,730	4.06	992	7M	147B
1399/06/18	21,990	20,653	21,990	20,882	(3.95)	1,975	15M	320B
1399/06/17	21,981	20,939	21,981	21,740	3.85	2,844	20M	427B
1399/06/16	20,939	20,024	20,939	20,935	4.98	662	7M	144B
1399/06/15	19,990	19,220	20,023	19,942	4.57	876	8M	159B
1399/06/12	19,600	18,300	19,870	19,070	(0.66)	1,257	10M	188B
1399/06/11	19,900	18,929	20,020	19,197	(3.65)	787	13M	253B
1399/06/10	20,329	18,450	20,329	19,925	2.91	2,067	21M	427B
1399/06/05	19,986	19,986	19,986	19,361	1.71	85	768K	15B
1399/06/04	19,246	17,414	19,246	19,035	3.85	949	12M	233B
1399/06/03	18,330	18,330	18,330	18,330	(17.83)	167	11M	205B