Name: بیمه نوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه نوین
نوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,910	10,350	10,910	10,540	(1.13)	573	11M	117B
1405/06/28	10,830	10,500	10,830	10,660	1.33	791	10M	102B
1405/06/25	10,520	10,510	10,520	10,520	2.94	255	9M	93B
1405/06/24	10,230	10,070	10,230	10,220	2.82	342	8M	84B
1405/06/23	10,020	9,850	10,020	9,940	2.16	332	5M	46B
1405/06/22	9,730	9,500	9,730	9,730	2.96	454	24M	236B
1405/06/21	9,450	9,420	9,450	9,450	2.94	428	16M	149B
1405/06/18	9,190	9,040	9,190	9,180	2.80	416	19M	175B
1405/06/17	8,940	8,810	8,940	8,930	2.88	414	18M	163B
1405/06/16	8,690	8,580	8,690	8,680	2.84	425	19M	166B
1405/06/15	8,250	8,240	8,450	8,440	2.80	270	5M	41B
1405/06/14	8,270	8,000	8,280	8,210	2.11	279	8M	63B
1405/06/11	7,620	7,620	8,070	8,050	2.68	526	16M	129B
1405/06/10	7,630	7,440	7,850	7,840	2.75	392	10M	80B
1405/06/09	7,630	7,630	7,750	7,630	(2.93)	559	16M	121B
1405/06/08	7,890	7,850	8,090	7,860	(2.84)	818	28M	217B
1405/06/07	7,890	7,850	8,090	7,860	(2.84)	818	28M	217B
1405/06/04	8,080	8,080	8,320	8,090	(2.76)	793	24M	191B
1405/06/03	8,600	8,310	8,600	8,320	(2.8)	800	47M	391B
1405/06/02	8,310	8,310	8,810	8,560	0.0	506	14M	120B
1405/06/01	8,380	8,380	8,880	8,560	(0.81)	1,094	40M	342B
1405/05/31	8,800	8,300	8,800	8,630	0.94	922	34M	297B
1405/05/21	8,550	8,380	8,550	8,550	2.89	373	14M	117B
1405/05/20	8,550	8,380	8,550	8,550	2.89	373	14M	117B
1405/05/18	8,310	8,300	8,310	8,310	2.97	695	57M	472B
1405/05/17	8,070	8,070	8,070	8,070	2.93	138	13M	103B
1405/05/05	7,840	7,840	7,840	7,840	2.89	108	10M	75B
1405/05/04	7,620	7,620	7,620	7,620	2.97	74	5M	41B
1405/05/03	7,400	7,400	7,400	7,400	2.92	267	24M	179B
1405/04/31	7,210	6,790	7,210	7,190	2.71	721	53M	382B
1405/04/30	7,000	7,000	7,000	7,000	2.94	81	2M	17B
1405/04/29	6,800	6,750	6,800	6,800	2.87	131	5M	32B
1405/04/28	6,360	6,360	6,620	6,610	2.80	222	7M	46B
1405/04/27	6,340	6,340	6,710	6,430	(1.38)	369	13M	84B
1405/04/21	6,440	6,240	6,590	6,550	2.34	751	34M	221B
1405/04/20	6,100	6,100	6,410	6,400	2.73	372	18M	112B
1405/04/17	6,300	5,940	6,300	6,230	1.80	617	35M	216B
1405/04/16	6,120	6,080	6,120	6,120	2.86	147	5M	28B
1405/04/15	5,950	5,940	5,950	5,950	2.94	211	13M	77B
1405/04/14	5,950	5,940	5,950	5,950	2.94	211	13M	77B
1405/04/13	5,950	5,940	5,950	5,950	2.94	211	13M	77B
1405/04/10	5,950	5,940	5,950	5,950	2.94	211	13M	77B
1405/04/09	5,760	5,710	5,780	5,780	2.85	319	15M	87B
1405/04/08	5,480	5,380	5,640	5,620	2.55	347	18M	103B
1405/04/07	5,510	5,190	5,510	5,480	2.43	486	22M	120B
1405/04/06	5,350	5,280	5,350	5,350	2.88	387	23M	124B
1405/04/03	5,200	5,200	5,200	5,200	2.99	135	10M	54B
1405/04/01	4,902	4,902	5,049	5,049	3.00	198	16M	79B
1405/03/31	4,931	4,741	4,931	4,902	2.38	481	37M	181B
1405/03/30	4,830	4,601	4,830	4,788	2.09	543	45M	214B
1405/03/27	4,711	4,575	4,711	4,690	2.54	318	18M	86B
1405/03/26	4,706	4,432	4,706	4,574	0.11	717	38M	175B
1405/03/25	4,569	4,569	4,569	4,569	3.00	101	6M	30B
1405/03/24	4,439	4,400	4,439	4,436	2.92	369	24M	107B
1405/03/23	4,312	4,254	4,312	4,310	2.94	257	15M	64B
1405/03/20	4,100	4,100	4,191	4,187	2.90	355	16M	67B
1405/03/19	3,872	3,872	4,070	4,069	2.96	165	9M	37B
1405/03/18	3,872	3,872	4,100	3,952	(0.98)	259	9M	35B
1405/03/17	3,992	3,938	3,992	3,991	2.97	218	14M	55B
1405/03/16	3,915	3,703	3,918	3,876	1.89	319	17M	64B
1405/03/13	3,830	3,642	3,833	3,804	2.20	474	23M	87B
1405/03/12	3,720	3,632	3,725	3,722	2.90	375	26M	96B
1405/03/11	3,629	3,525	3,632	3,617	2.55	416	32M	114B
1405/03/10	3,527	3,520	3,527	3,527	2.98	308	18M	62B
1405/03/09	3,420	3,370	3,425	3,425	2.98	259	15M	53B
1405/03/06	3,324	3,255	3,326	3,326	2.97	376	70M	233B
1405/03/05	3,324	3,255	3,326	3,326	2.97	376	70M	233B
1405/03/04	3,200	3,149	3,242	3,230	2.60	367	16M	51B
1405/03/03	3,148	3,148	3,148	3,148	2.98	27	970K	3B
1405/03/02	3,058	2,901	3,058	3,057	2.96	170	6M	19B
1405/02/30	2,903	2,903	3,079	2,969	(0.77)	265	8M	24B
1405/02/29	2,992	2,992	2,992	2,992	(2.98)	39	10M	29B
1404/12/09	3,097	2,992	3,141	3,029	(1.78)	538	6M	17B
1404/12/06	3,098	3,073	3,140	3,084	0.36	122	3M	8B
1404/12/05	3,093	3,030	3,101	3,073	0.16	671	8M	25B
1404/12/04	3,129	3,052	3,129	3,068	0.56	95	1M	4B
1404/12/03	3,106	2,985	3,139	3,051	(0.07)	254	9M	28B
1404/12/02	3,167	3,033	3,167	3,053	(2.34)	238	20M	61B
1404/11/29	3,060	3,040	3,170	3,126	(0.19)	47	974K	3B
1404/11/28	3,217	3,110	3,218	3,132	(2.31)	771	16M	50B
1404/11/27	3,370	3,186	3,370	3,206	(2.38)	1,324	31M	99B
1404/11/26	3,250	3,210	3,303	3,284	2.40	433	22M	71B
1404/11/25	3,145	3,145	3,210	3,207	2.89	415	30M	96B
1404/11/21	3,100	3,077	3,130	3,117	2.57	301	10M	32B
1404/11/20	3,022	2,949	3,064	3,039	2.15	418	16M	50B
1404/11/19	2,994	2,910	2,994	2,975	2.34	428	17M	51B
1404/11/18	2,855	2,855	2,907	2,907	2.98	128	7M	19B
1404/11/14	2,846	2,761	2,872	2,823	1.22	214	5M	13B
1404/11/13	2,700	2,700	2,792	2,789	2.88	183	10M	27B
1404/11/12	2,710	2,645	2,717	2,711	2.77	185	16M	43B
1404/11/11	2,570	2,568	2,724	2,638	(0.34)	287	18M	48B
1404/11/08	2,608	2,608	2,730	2,647	(1.53)	249	14M	36B
1404/11/07	2,693	2,635	2,693	2,688	2.79	441	16M	42B
1404/11/06	2,472	2,471	2,623	2,615	2.67	517	58M	152B
1404/11/05	2,546	2,546	2,600	2,547	(2.93)	191	22M	56B
1404/11/04	2,684	2,600	2,695	2,624	(2.09)	469	18M	48B
1404/11/01	2,683	2,642	2,684	2,680	2.84	226	8M	21B
1404/10/30	2,639	2,568	2,659	2,606	0.93	296	12M	30B
1404/10/29	2,665	2,557	2,665	2,582	(1.0)	246	8M	22B
1404/10/28	2,513	2,513	2,660	2,608	0.77	160	3M	9B
1404/10/24	2,632	2,564	2,632	2,588	(1.67)	450	13M	33B
1404/10/23	2,682	2,612	2,684	2,632	(2.23)	1,088	11M	29B
1404/10/22	2,617	2,617	2,735	2,692	(0.15)	452	8M	20B
1404/10/21	2,830	2,685	2,830	2,696	(2.6)	506	9M	24B
1404/10/20	2,761	2,761	2,835	2,768	(2.74)	719	18M	50B
1404/10/17	2,970	2,846	2,970	2,846	(3.0)	187	9M	25B
1404/10/16	2,980	2,896	2,980	2,934	1.14	217	6M	17B
1404/10/15	2,870	2,842	2,908	2,901	2.73	280	14M	40B
1404/10/14	2,871	2,718	2,871	2,824	1.29	283	13M	36B
1404/10/10	2,710	2,710	2,801	2,788	2.50	192	10M	29B
1404/10/09	2,710	2,608	2,766	2,720	1.27	1,112	43M	116B
1404/10/08	2,630	2,566	2,715	2,686	1.90	382	27M	72B
1404/10/07	2,510	2,510	2,659	2,636	2.09	605	33M	86B
1404/10/06	2,597	2,546	2,651	2,582	0.27	520	18M	47B
1404/10/03	2,575	2,516	2,575	2,575	3.00	179	9M	24B
1404/10/02	2,499	2,419	2,517	2,500	2.29	458	15M	38B
1404/10/01	2,442	2,395	2,449	2,444	2.78	408	23M	57B
1404/09/30	2,354	2,325	2,384	2,378	2.72	404	25M	59B
1404/09/29	2,316	2,280	2,317	2,315	2.89	181	15M	35B
1404/09/26	2,237	2,230	2,299	2,250	(1.62)	245	8M	17B
1404/09/25	2,344	2,252	2,344	2,287	(1.46)	828	12M	28B
1404/09/24	2,308	2,293	2,340	2,321	1.44	261	10M	24B
1404/09/23	2,274	2,229	2,330	2,288	1.10	800	19M	43B
1404/09/22	2,301	2,239	2,309	2,263	(1.18)	686	17M	38B
1404/09/19	2,320	2,261	2,330	2,290	0.35	337	6M	14B
1404/09/18	2,378	2,262	2,378	2,282	(1.25)	501	6M	14B
1404/09/17	2,356	2,269	2,359	2,311	(1.2)	724	20M	47B
1404/09/16	2,405	2,323	2,405	2,339	(2.3)	1,330	17M	39B
1404/09/15	2,493	2,385	2,493	2,394	(2.6)	1,240	37M	89B
1404/09/12	2,510	2,404	2,510	2,458	0.82	996	38M	94B
1404/09/11	2,443	2,388	2,443	2,438	2.78	500	32M	78B
1404/09/10	2,377	2,320	2,379	2,372	2.68	412	18M	43B
1404/09/09	2,277	2,277	2,310	2,310	2.99	281	16M	38B
1404/09/08	2,194	2,179	2,246	2,243	2.84	427	52M	117B
1404/09/05	2,180	2,148	2,204	2,181	1.87	426	16M	34B
1404/09/04	2,164	2,115	2,165	2,141	1.66	240	9M	19B
1404/09/02	2,074	2,059	2,112	2,106	2.68	366	22M	47B
1404/09/01	2,067	2,029	2,082	2,051	1.08	588	8M	16B
1404/08/28	2,038	1,955	2,067	2,029	1.10	1,388	22M	44B
1404/08/27	2,020	1,990	2,050	2,007	0.05	227	10M	19B
1404/08/26	2,023	1,971	2,024	2,006	2.03	339	21M	43B
1404/08/25	1,917	1,892	2,005	1,966	0.98	334	24M	48B
1404/08/24	1,970	1,917	2,009	1,947	(1.47)	205	10M	20B
1404/08/21	1,992	1,952	2,010	1,976	(0.35)	1,018	12M	24B
1404/08/20	1,977	1,963	2,009	1,983	0.66	250	6M	12B
1404/08/19	1,917	1,917	1,998	1,970	(0.25)	768	9M	18B
1404/08/18	2,046	1,969	2,046	1,975	(2.66)	1,453	46M	92B
1404/08/17	2,030	2,006	2,059	2,029	1.35	637	14M	29B
1404/08/14	2,008	1,986	2,020	2,002	0.75	696	15M	31B
1404/08/13	1,998	1,949	2,025	1,987	(0.55)	1,215	26M	51B
1404/08/12	1,987	1,954	2,003	1,998	2.72	496	32M	63B
1404/08/11	1,927	1,909	1,977	1,945	1.30	534	21M	40B
1404/08/10	2,020	1,915	2,020	1,920	(2.74)	2,130	65M	126B
1404/08/07	1,973	1,951	2,017	1,974	(0.05)	746	17M	33B
1404/08/06	1,940	1,932	1,992	1,975	2.12	498	38M	76B
1404/08/05	1,940	1,925	1,962	1,934	0.52	431	29M	56B
1404/08/04	1,950	1,895	1,964	1,924	0.84	474	24M	46B
1404/08/03	1,862	1,860	1,917	1,908	2.47	564	52M	99B
1404/07/30	1,886	1,830	1,886	1,862	1.58	342	16M	30B
1404/07/29	1,853	1,806	1,853	1,833	(0.38)	1,029	29M	53B
1404/07/28	1,867	1,808	1,890	1,840	(1.18)	1,396	28M	52B
1404/07/27	1,864	1,810	1,864	1,862	2.87	818	85M	158B
1404/07/26	1,800	1,787	1,811	1,810	2.90	397	45M	82B
1404/07/23	1,753	1,720	1,787	1,759	1.32	502	23M	41B
1404/07/22	1,728	1,718	1,770	1,736	0.17	819	33M	58B
1404/07/21	1,739	1,689	1,739	1,733	2.61	587	45M	78B
1404/07/20	1,668	1,668	1,691	1,689	2.86	197	22M	36B
1404/07/19	1,665	1,619	1,677	1,642	0.80	342	17M	28B
1404/07/16	1,675	1,617	1,679	1,629	(2.28)	1,394	29M	47B
1404/07/15	1,671	1,628	1,711	1,667	0.24	1,476	22M	36B
1404/07/14	1,713	1,629	1,714	1,663	(0.12)	1,144	28M	47B
1404/07/13	1,675	1,627	1,675	1,665	2.34	563	42M	70B
1404/07/12	1,589	1,589	1,628	1,627	2.91	305	25M	41B
1404/07/09	1,550	1,550	1,582	1,581	2.93	391	41M	64B
1404/07/08	1,518	1,490	1,551	1,536	1.99	388	22M	34B
1404/07/07	1,507	1,478	1,507	1,506	2.87	337	12M	18B
1404/07/06	1,473	1,473	1,473	1,464	2.31	106	8M	12B
1404/07/05	1,429	1,405	1,440	1,431	2.29	112	8M	12B
1404/07/02	1,358	1,357	1,429	1,399	0.07	177	5M	7B
1404/07/01	1,418	1,350	1,427	1,398	0.87	568	10M	13B
1404/06/31	1,385	1,374	1,409	1,386	0.07	221	4M	5B
1404/06/30	1,355	1,355	1,369	1,385	(0.72)	102	3M	4B
1404/06/29	1,386	1,386	1,386	1,395	(2.31)	122	8M	12B
1404/06/26	1,434	1,408	1,450	1,428	(0.49)	286	4M	5B
1404/06/25	1,439	1,421	1,439	1,435	(0.21)	143	3M	4B
1404/06/24	1,458	1,408	1,458	1,438	(0.55)	130	4M	6B
1404/06/23	1,429	1,420	1,466	1,446	0.07	207	10M	15B
1404/06/22	1,429	1,429	1,467	1,445	(0.21)	114	4M	6B
1404/06/18	1,491	1,430	1,491	1,448	(0.55)	103	6M	9B
1404/06/17	1,458	1,450	1,473	1,456	1.75	131	6M	9B
1404/06/16	1,417	1,406	1,460	1,431	(1.24)	288	8M	11B
1404/06/15	1,481	1,425	1,496	1,449	(1.36)	158	7M	10B
1404/06/12	1,470	1,463	1,500	1,469	0.48	146	6M	8B
1404/06/11	1,460	1,440	1,490	1,462	0.55	139	3M	5B
1404/06/09	1,411	1,411	1,492	1,454	0.0	170	5M	7B
1404/06/08	1,468	1,427	1,468	1,454	(1.16)	100	4M	6B
1404/06/05	1,464	1,451	1,489	1,471	(1.61)	121	6M	8B
1404/06/04	1,501	1,487	1,528	1,495	0.0	216	3M	4B
1404/06/03	1,514	1,475	1,550	1,495	(0.93)	361	10M	14B
1404/06/01	1,519	1,515	1,530	1,509	0.20	130	3M	4B
1404/05/29	1,518	1,510	1,527	1,506	0.20	151	2M	3B
1404/05/28	1,538	1,491	1,538	1,503	0.07	294	6M	9B
1404/05/27	1,539	1,485	1,539	1,502	0.47	180	5M	8B
1404/05/26	1,500	1,500	1,522	1,495	1.15	118	4M	6B
1404/05/25	1,456	1,456	1,516	1,478	(1.53)	1,105	20M	29B
1404/05/22	1,473	1,471	1,495	1,501	(0.99)	60	3M	5B
1404/05/21	1,501	1,497	1,579	1,516	(1.75)	224	9M	14B
1404/05/20	1,609	1,524	1,617	1,543	(1.78)	402	14M	22B
1404/05/19	1,570	1,543	1,573	1,571	2.81	302	21M	33B
1404/05/18	1,527	1,500	1,528	1,528	2.96	190	15M	23B
1404/05/15	1,483	1,430	1,493	1,484	2.34	224	17M	25B
1404/05/14	1,499	1,445	1,510	1,450	(2.62)	232	10M	15B
1404/05/13	1,439	1,439	1,509	1,489	1.22	312	10M	14B
1404/05/12	1,471	1,470	1,510	1,471	(2.9)	365	39M	58B
1404/05/11	1,542	1,502	1,559	1,515	(2.13)	1,308	48M	72B
1404/05/08	1,555	1,485	1,556	1,548	2.45	642	35M	53B
1404/05/07	1,512	1,471	1,512	1,511	2.93	550	63M	96B
1404/05/06	1,468	1,452	1,468	1,468	2.95	710	136M	199B
1404/05/05	1,426	1,426	1,426	1,426	2.96	108	26M	37B
1404/05/04	1,419	1,419	1,419	1,385	0.51	52	2M	3B
1404/05/01	1,378	1,378	1,378	1,378	2.99	111	20M	28B
1404/04/31	1,340	1,340	1,340	1,338	2.84	87	11M	15B
1404/04/30	1,312	1,282	1,326	1,301	0.39	123	5M	7B
1404/04/29	1,297	1,280	1,304	1,296	(0.61)	379	8M	11B
1404/04/28	1,323	1,289	1,346	1,304	(0.38)	183	12M	16B
1404/04/25	1,347	1,306	1,347	1,309	0.0	23	229K	302M
1404/04/21	1,368	1,322	1,368	1,334	0.15	134	4M	6B
1404/04/18	1,305	1,305	1,350	1,332	(0.97)	117	5M	6B
1404/04/17	1,411	1,329	1,411	1,345	(1.82)	113	7M	10B
1404/04/16	1,372	1,350	1,372	1,370	2.78	216	15M	21B
1404/04/11	1,277	1,277	1,353	1,333	1.45	320	12M	15B
1404/04/10	1,314	1,314	1,330	1,314	(2.95)	327	25M	33B
1404/04/09	1,353	1,353	1,386	1,354	(2.87)	736	59M	80B
1404/04/08	1,388	1,388	1,388	1,394	(2.52)	72	9M	12B
1404/04/07	1,430	1,430	1,430	1,430	(2.99)	63	14M	20B
1404/03/21	1,478	1,444	1,500	1,474	(0.27)	800	4M	6B
1404/03/20	1,487	1,450	1,500	1,478	(0.61)	1,091	5M	7B
1404/03/19	1,545	1,460	1,545	1,487	(1.2)	633	5M	7B
1404/03/18	1,536	1,496	1,536	1,505	(2.4)	2,246	11M	17B
1404/03/17	1,621	1,533	1,621	1,542	(2.41)	1,666	11M	17B
1404/03/13	1,588	1,562	1,600	1,580	(0.57)	348	5M	7B
1404/03/12	1,595	1,569	1,595	1,589	(0.31)	207	4M	6B
1404/03/11	1,602	1,566	1,619	1,594	(0.5)	345	5M	8B
1404/03/10	1,626	1,575	1,628	1,602	0.06	302	5M	8B
1404/03/07	1,606	1,577	1,632	1,601	(0.31)	246	4M	6B
1404/03/06	1,647	1,580	1,647	1,606	0.06	217	4M	7B
1404/03/05	1,630	1,585	1,632	1,605	0.0	212	6M	9B
1404/03/04	1,610	1,577	1,620	1,605	(0.31)	416	3M	5B
1404/03/03	1,640	1,594	1,640	1,610	0.50	175	5M	8B
1404/02/31	1,595	1,595	1,615	1,602	(2.55)	706	8M	13B
1404/02/30	1,689	1,616	1,689	1,644	(0.9)	856	6M	10B
1404/02/29	1,674	1,650	1,690	1,659	0.91	223	6M	10B
1404/02/28	1,644	1,614	1,644	1,644	2.94	219	13M	21B
1404/02/27	1,677	1,585	1,677	1,597	(2.2)	296	13M	21B
1404/02/24	1,670	1,620	1,689	1,633	(1.98)	195	9M	14B
1404/02/23	1,720	1,645	1,723	1,666	(1.59)	265	7M	12B
1404/02/22	1,701	1,673	1,701	1,693	2.48	209	9M	14B
1404/02/17	1,650	1,566	1,657	1,652	2.67	389	36M	59B
1404/02/16	1,600	1,548	1,621	1,609	2.22	303	14M	23B
1404/02/15	1,572	1,542	1,602	1,574	1.16	292	12M	19B
1404/02/14	1,550	1,522	1,598	1,556	(0.64)	414	12M	19B
1404/02/13	1,610	1,566	1,610	1,566	(2.97)	324	13M	20B
1404/02/10	1,640	1,588	1,661	1,614	(1.28)	855	30M	48B
1404/02/09	1,710	1,618	1,715	1,635	(1.98)	933	34M	55B
1404/02/08	1,679	1,643	1,679	1,668	2.27	546	10M	17B
1404/02/07	1,556	1,556	1,652	1,631	1.68	604	12M	20B
1404/02/06	1,618	1,550	1,618	1,604	2.10	365	11M	18B
1404/02/03	1,577	1,535	1,577	1,571	2.55	262	10M	16B
1404/02/02	1,525	1,485	1,541	1,532	2.34	369	10M	16B
1404/02/01	1,507	1,463	1,507	1,497	2.25	274	10M	16B
1404/01/31	1,492	1,492	1,492	1,464	1.04	70	4M	6B
1404/01/30	1,450	1,425	1,450	1,449	2.91	403	12M	17B
1404/01/27	1,440	1,397	1,440	1,408	0.64	101	3M	4B
1404/01/26	1,446	1,362	1,446	1,399	(0.36)	237	8M	11B
1404/01/25	1,433	1,433	1,433	1,404	0.86	77	3M	5B
1404/01/24	1,419	1,419	1,419	1,392	1.02	92	4M	5B
1404/01/23	1,394	1,367	1,394	1,378	1.77	181	7M	10B
1404/01/20	1,379	1,343	1,379	1,354	1.12	157	4M	6B
1404/01/19	1,342	1,342	1,365	1,339	0.98	84	4M	5B
1404/01/18	1,330	1,314	1,331	1,326	(2.07)	252	8M	11B
1404/01/17	1,394	1,340	1,394	1,354	(0.22)	104	3M	4B
1404/01/16	1,348	1,344	1,374	1,357	(2.02)	306	8M	11B
1404/01/10	1,435	1,359	1,435	1,385	(1.07)	246	6M	9B
1404/01/09	1,399	1,391	1,400	1,400	(2.37)	215	8M	12B
1404/01/06	1,440	1,397	1,481	1,434	(0.42)	231	6M	8B
1404/01/05	1,387	1,387	1,470	1,440	0.84	141	4M	6B
1403/12/28	1,397	1,397	1,398	1,428	(0.83)	112	3M	4B
1403/12/27	1,420	1,408	1,450	1,440	(0.76)	163	5M	8B
1403/12/26	1,450	1,440	1,483	1,451	0.14	118	3M	5B
1403/12/25	1,478	1,431	1,478	1,449	0.98	212	6M	9B
1403/12/22	1,400	1,396	1,477	1,435	(0.28)	177	5M	8B
1403/12/21	1,440	1,419	1,440	1,439	(1.57)	175	5M	8B
1403/12/20	1,444	1,444	1,500	1,462	(1.75)	241	7M	10B
1403/12/19	1,488	1,488	1,488	1,488	(2.94)	252	12M	18B
1403/12/18	1,531	1,507	1,531	1,533	(1.29)	137	4M	7B
1403/12/15	1,532	1,531	1,600	1,553	(1.58)	220	7M	11B
1403/12/14	1,591	1,540	1,619	1,578	0.38	229	6M	9B
1403/12/13	1,548	1,548	1,614	1,572	(1.44)	447	12M	19B
1403/12/12	1,552	1,551	1,638	1,595	0.0	212	6M	10B
1403/12/11	1,640	1,568	1,640	1,595	(1.3)	234	9M	15B
1403/12/08	1,616	1,590	1,616	1,616	3.00	876	32M	52B
1403/12/07	1,592	1,592	1,593	1,569	1.42	179	5M	7B
1403/12/06	1,570	1,570	1,570	1,547	1.44	146	5M	7B
1403/12/05	1,549	1,549	1,552	1,525	1.19	157	4M	6B
1403/12/04	1,537	1,507	1,537	1,507	(2.96)	269	12M	18B
1403/12/01	1,540	1,539	1,622	1,553	(2.08)	285	8M	13B
1403/11/30	1,581	1,568	1,641	1,586	(1.86)	276	7M	11B
1403/11/29	1,600	1,600	1,649	1,616	(2.0)	323	11M	17B
1403/11/28	1,649	1,649	1,658	1,649	(3.0)	255	12M	19B
1403/11/27	1,684	1,684	1,700	1,700	(2.07)	151	6M	10B
1403/11/23	1,785	1,730	1,785	1,736	(2.64)	286	9M	15B
1403/11/21	1,780	1,735	1,830	1,783	(0.28)	843	14M	25B
1403/11/17	1,840	1,742	1,840	1,788	(0.11)	199	3M	5B
1403/11/16	1,770	1,749	1,795	1,790	2.70	408	10M	18B
1403/11/15	1,779	1,711	1,779	1,743	0.87	297	7M	12B
1403/11/14	1,668	1,668	1,745	1,728	1.95	575	11M	18B
1403/11/13	1,710	1,685	1,770	1,695	(2.42)	369	9M	15B
1403/11/10	1,815	1,728	1,815	1,737	(2.47)	349	8M	14B
1403/11/08	1,855	1,766	1,855	1,781	(2.14)	482	9M	16B
1403/11/07	1,865	1,790	1,871	1,820	0.05	508	14M	25B
1403/11/06	1,821	1,754	1,859	1,819	0.78	798	18M	33B
1403/11/03	1,810	1,781	1,830	1,805	1.58	336	8M	14B
1403/11/02	1,760	1,749	1,839	1,777	(1.44)	873	20M	35B
1403/11/01	1,850	1,769	1,877	1,803	(1.1)	381	7M	12B
1403/10/30	1,819	1,809	1,900	1,823	(2.2)	373	11M	19B
1403/10/29	1,881	1,861	1,901	1,864	(2.82)	340	9M	17B
1403/10/26	2,013	1,898	2,013	1,918	(1.94)	741	24M	46B
1403/10/24	2,010	1,911	2,010	1,956	(0.36)	439	9M	17B
1403/10/23	1,988	1,962	1,995	1,963	(2.92)	400	10M	20B
1403/10/22	2,103	2,009	2,103	2,022	(2.37)	813	22M	43B
1403/10/19	2,102	2,002	2,102	2,071	1.42	854	21M	44B
1403/10/18	2,042	2,036	2,042	2,042	2.98	790	34M	68B
1403/10/17	1,983	1,946	1,984	1,983	2.91	954	27M	53B
1403/10/16	1,902	1,834	1,946	1,927	1.96	1,510	37M	71B
1403/10/15	1,870	1,851	1,893	1,890	2.83	1,226	35M	65B
1403/10/12	1,843	1,800	1,843	1,838	2.68	903	28M	52B
1403/10/11	1,747	1,737	1,843	1,790	0.0	934	23M	42B
1403/10/10	1,790	1,785	1,860	1,790	(2.72)	270	8M	15B
1403/10/09	1,871	1,770	1,871	1,840	1.27	376	8M	14B
1403/10/08	1,817	1,800	1,817	1,817	2.95	381	10M	19B
1403/10/05	1,799	1,717	1,809	1,765	(0.28)	520	16M	29B
1403/10/04	1,797	1,735	1,800	1,770	1.26	401	10M	18B
1403/10/03	1,769	1,693	1,776	1,748	1.27	474	7M	13B
1403/10/02	1,731	1,708	1,769	1,726	(1.93)	387	9M	16B
1403/10/01	1,761	1,736	1,761	1,760	2.92	261	9M	16B
1403/09/28	1,703	1,703	1,740	1,710	(2.56)	374	9M	15B
1403/09/27	1,786	1,748	1,790	1,755	(2.61)	443	10M	18B
1403/09/26	1,870	1,793	1,870	1,802	(2.49)	586	19M	34B
1403/09/25	1,904	1,800	1,904	1,848	(0.05)	505	12M	21B
1403/09/24	1,812	1,812	1,872	1,849	1.71	285	6M	10B
1403/09/21	1,791	1,791	1,844	1,818	(0.38)	352	10M	18B
1403/09/20	1,869	1,786	1,869	1,825	(0.82)	282	4M	8B
1403/09/19	1,839	1,816	1,842	1,840	2.85	389	10M	18B
1403/09/18	1,786	1,777	1,834	1,789	(2.24)	341	8M	15B
1403/09/17	1,927	1,821	1,927	1,830	(2.5)	311	7M	14B
1403/09/14	1,863	1,820	1,883	1,877	2.62	793	25M	47B
1403/09/13	1,838	1,786	1,869	1,829	0.38	456	10M	19B
1403/09/12	1,820	1,790	1,829	1,822	2.59	691	24M	43B
1403/09/11	1,784	1,741	1,826	1,776	(0.5)	146	3M	5B
1403/09/10	1,836	1,730	1,836	1,785	0.11	332	11M	19B
1403/09/07	1,778	1,778	1,840	1,783	(2.67)	543	16M	28B
1403/09/06	1,896	1,801	1,897	1,832	(1.29)	393	13M	23B
1403/09/05	1,866	1,826	1,898	1,856	0.60	725	22M	41B
1403/09/04	1,835	1,810	1,854	1,845	2.50	416	12M	23B
1403/09/03	1,778	1,761	1,803	1,800	2.80	343	9M	16B
1403/08/30	1,778	1,729	1,779	1,751	(1.74)	291	6M	11B
1403/08/29	1,830	1,747	1,830	1,782	(1.05)	369	7M	13B
1403/08/28	1,823	1,750	1,838	1,801	0.45	605	12M	21B
1403/08/27	1,865	1,758	1,866	1,793	(1.05)	427	9M	16B
1403/08/26	1,810	1,809	1,812	1,812	2.95	532	22M	39B
1403/08/23	1,700	1,700	1,763	1,760	2.80	400	15M	26B
1403/08/22	1,700	1,660	1,746	1,712	0.47	326	8M	14B
1403/08/21	1,769	1,667	1,769	1,704	(0.81)	646	19M	33B
1403/08/20	1,720	1,678	1,721	1,718	2.81	337	10M	16B
1403/08/19	1,671	1,646	1,671	1,671	2.96	228	10M	16B
1403/08/16	1,642	1,597	1,643	1,623	1.69	305	9M	14B
1403/08/15	1,592	1,542	1,597	1,596	2.90	281	11M	18B
1403/08/14	1,552	1,485	1,553	1,551	2.85	278	15M	23B
1403/08/13	1,500	1,475	1,520	1,508	(0.79)	83	3M	4B
1403/08/12	1,520	1,500	1,520	1,520	2.98	200	12M	18B
1403/08/09	1,492	1,492	1,492	1,476	1.86	107	7M	10B
1403/08/08	1,477	1,400	1,485	1,449	0.49	209	9M	13B
1403/08/07	1,453	1,411	1,453	1,442	2.20	173	8M	12B
1403/08/06	1,443	1,443	1,443	1,411	0.71	56	3M	4B
1403/08/05	1,402	1,400	1,426	1,401	1.16	95	5M	7B
1403/08/02	1,359	1,359	1,417	1,385	(1.14)	89	4M	5B
1403/08/01	1,402	1,401	1,441	1,401	(2.98)	189	10M	15B
1403/07/30	1,427	1,427	1,439	1,444	(1.84)	184	7M	9B
1403/07/29	1,438	1,438	1,438	1,471	(0.74)	89	2M	4B
1403/07/28	1,441	1,441	1,441	1,482	(0.2)	29	793K	1B
1403/07/25	1,457	1,457	1,505	1,485	(1.13)	133	4M	5B
1403/07/24	1,471	1,471	1,472	1,502	(0.92)	69	3M	4B
1403/07/23	1,569	1,479	1,569	1,516	(0.52)	159	5M	8B
1403/07/22	1,585	1,501	1,585	1,524	(1.49)	191	6M	9B
1403/07/21	1,584	1,540	1,585	1,547	0.45	99	2M	3B
1403/07/18	1,548	1,540	1,548	1,540	0.46	125	5M	7B
1403/07/17	1,542	1,513	1,542	1,533	0.39	142	4M	6B
1403/07/16	1,518	1,518	1,533	1,527	(0.39)	139	5M	7B
1403/07/15	1,518	1,518	1,518	1,533	0.0	7	90K	136M
1403/07/14	1,550	1,521	1,550	1,533	(0.2)	104	2M	3B
1403/07/11	1,522	1,522	1,550	1,536	(0.07)	159	3M	5B
1403/07/10	1,533	1,523	1,538	1,537	0.92	290	14M	22B
1403/07/09	1,530	1,501	1,530	1,523	0.53	169	6M	9B
1403/07/08	1,520	1,520	1,520	1,515	0.66	133	7M	11B
1403/07/07	1,479	1,479	1,507	1,505	0.80	292	15M	23B
1403/07/04	1,525	1,525	1,525	1,493	0.81	66	3M	4B
1403/07/03	1,517	1,517	1,517	1,481	0.54	40	2M	3B
1403/07/02	1,513	1,513	1,513	1,473	0.27	36	1M	2B
1403/07/01	1,492	1,491	1,492	1,469	1.38	130	5M	7B
1403/06/28	1,483	1,452	1,483	1,449	0.63	55	2M	4B
1403/06/27	1,477	1,441	1,477	1,440	0.42	72	2M	3B
1403/06/26	1,468	1,439	1,468	1,434	0.56	83	2M	3B
1403/06/25	1,453	1,374	1,455	1,426	0.92	180	6M	9B
1403/06/24	1,453	1,418	1,453	1,413	0.14	72	1M	2B
1403/06/21	1,435	1,395	1,435	1,411	1.22	92	5M	7B
1403/06/20	1,429	1,388	1,429	1,394	0.43	108	3M	5B
1403/06/19	1,369	1,335	1,391	1,388	2.74	231	13M	18B
1403/06/18	1,380	1,331	1,385	1,351	0.0	28	669K	898M
1403/06/17	1,391	1,332	1,391	1,351	0.0	59	700K	944M
1403/06/13	1,372	1,350	1,372	1,351	0.37	78	2M	3B
1403/06/11	1,363	1,331	1,363	1,346	0.67	79	4M	6B
1403/06/10	1,360	1,360	1,360	1,337	0.22	30	1M	1B
1403/06/07	1,342	1,321	1,344	1,334	1.21	136	7M	10B
1403/06/06	1,294	1,294	1,344	1,318	(0.08)	99	3M	4B
1403/06/05	1,294	1,294	1,336	1,319	0.69	96	4M	5B
1403/06/03	1,296	1,296	1,327	1,310	0.69	133	5M	6B
1403/05/31	1,325	1,280	1,326	1,301	0.08	82	2M	3B
1403/05/30	1,279	1,279	1,310	1,300	0.0	41	813K	1B
1403/05/29	1,327	1,275	1,327	1,300	(0.08)	147	5M	6B
1403/05/28	1,310	1,310	1,310	1,301	1.25	91	7M	10B
1403/05/27	1,309	1,309	1,309	1,285	0.08	30	542K	709M
1403/05/24	1,288	1,282	1,289	1,284	0.55	116	7M	9B
1403/05/23	1,271	1,271	1,280	1,277	(0.47)	116	6M	8B
1403/05/22	1,273	1,273	1,284	1,283	(0.16)	73	2M	2B
1403/05/21	1,295	1,276	1,295	1,285	(0.23)	65	3M	3B
1403/05/20	1,279	1,279	1,291	1,288	(0.23)	90	3M	4B
1403/05/16	1,298	1,280	1,298	1,291	(0.08)	16	557K	714M
1403/05/15	1,283	1,283	1,307	1,292	(0.23)	127	5M	7B
1403/05/14	1,295	1,295	1,301	1,295	(0.99)	100	4M	5B
1403/05/13	1,320	1,307	1,335	1,308	(5.9)	269	12M	16B
1403/05/10	1,388	1,388	1,449	1,390	(5.83)	148	6M	9B
1403/05/09	1,470	1,470	1,495	1,476	(0.87)	100	3M	5B
1403/05/08	1,501	1,461	1,520	1,489	(2.04)	167	4M	6B
1403/05/06	1,490	1,490	1,550	1,520	(3.37)	148	4M	6B
1403/05/03	1,590	1,550	1,608	1,573	0.06	268	14M	21B
1403/05/02	1,636	1,562	1,636	1,572	(3.91)	88	4M	6B
1403/04/23	1,640	1,640	1,730	1,696	(0.24)	333	25M	43B
1403/04/20	1,670	1,670	1,735	1,700	(0.99)	128	4M	7B
1403/04/19	1,745	1,703	1,789	1,717	(0.69)	107	3M	5B
1403/04/18	1,772	1,700	1,772	1,729	(3.25)	273	10M	17B
1403/04/17	1,821	1,760	1,821	1,787	1.71	226	7M	12B
1403/04/16	1,726	1,725	1,759	1,757	5.84	88	3M	5B
1403/04/13	1,600	1,592	1,681	1,660	3.81	96	3M	4B
1403/04/12	1,635	1,554	1,635	1,599	3.36	113	4M	7B
1403/04/11	1,475	1,475	1,598	1,547	(1.15)	57	678K	1B
1403/04/10	1,560	1,530	1,628	1,565	(1.82)	84	2M	3B
1403/04/09	1,512	1,512	1,619	1,594	0.76	102	3M	4B
1403/04/06	1,582	1,582	1,582	1,582	2.00	63	1M	2B
1403/04/04	1,551	1,540	1,551	1,551	1.97	175	6M	10B
1403/04/03	1,524	1,475	1,525	1,521	1.67	76	1M	2B
1403/04/02	1,496	1,490	1,496	1,496	1.98	72	1M	2B
1403/03/30	1,440	1,438	1,475	1,467	1.31	78	3M	4B
1403/03/29	1,449	1,447	1,470	1,448	(1.9)	163	9M	13B
1403/03/27	1,476	1,476	1,495	1,476	(1.99)	138	4M	7B
1403/03/26	1,506	1,505	1,514	1,506	(1.89)	133	7M	10B
1403/03/23	1,592	1,532	1,594	1,535	(1.79)	133	5M	8B
1403/03/22	1,619	1,559	1,619	1,563	(1.7)	92	3M	4B
1403/03/21	1,589	1,580	1,590	1,590	1.99	224	13M	21B
1403/03/20	1,537	1,530	1,580	1,559	0.0	98	3M	5B
1403/03/19	1,560	1,557	1,590	1,559	(1.83)	179	10M	16B
1403/03/16	1,640	1,578	1,640	1,588	(1.24)	108	2M	3B
1403/03/13	1,620	1,592	1,629	1,608	(0.99)	155	7M	11B
1403/03/12	1,674	1,610	1,674	1,624	(1.1)	258	11M	18B
1403/03/09	1,642	1,641	1,642	1,642	1.99	62	2M	3B
1403/03/08	1,600	1,576	1,610	1,610	1.96	95	3M	5B
1403/03/07	1,606	1,576	1,606	1,579	(1.8)	318	15M	23B
1403/03/06	1,672	1,608	1,672	1,608	(1.95)	233	12M	19B
1403/03/05	1,631	1,625	1,691	1,640	(1.09)	184	4M	7B
1403/03/01	1,606	1,606	1,661	1,658	1.78	93	3M	4B
1403/02/30	1,632	1,593	1,689	1,629	(4.63)	170	4M	6B
1403/02/29	1,753	1,667	1,753	1,708	3.89	301	6M	10B
1403/02/26	1,627	1,600	1,685	1,644	2.56	186	3M	4B
1403/02/25	1,540	1,540	1,670	1,603	(0.8)	251	7M	11B
1403/02/24	1,651	1,584	1,730	1,616	(5.11)	280	8M	13B
1403/02/23	1,679	1,678	1,740	1,703	(1.45)	199	4M	7B
1403/02/22	1,723	1,685	1,770	1,728	(0.75)	162	3M	5B
1403/02/19	1,763	1,730	1,820	1,741	(0.97)	186	4M	7B
1403/02/18	1,780	1,731	1,785	1,758	(1.24)	219	5M	8B
1403/02/17	1,752	1,752	1,826	1,780	(1.82)	164	3M	6B
1403/02/16	1,857	1,791	1,857	1,813	(1.15)	187	2M	4B
1403/02/12	1,784	1,784	1,876	1,834	3.38	237	5M	10B
1403/02/11	1,820	1,741	1,820	1,774	(2.47)	187	4M	8B
1403/02/10	1,878	1,757	1,878	1,819	0.11	186	4M	7B
1403/02/09	1,902	1,801	1,974	1,817	(6.15)	585	17M	30B
1403/02/08	1,900	1,889	1,998	1,936	2.27	658	19M	37B
1403/02/05	1,840	1,840	1,906	1,893	6.23	685	20M	39B
1403/02/04	1,752	1,752	1,845	1,782	1.37	353	8M	14B
1403/02/03	1,735	1,735	1,785	1,758	0.17	184	4M	7B
1403/02/02	1,820	1,708	1,820	1,755	2.87	508	23M	41B
1403/02/01	1,707	1,616	1,707	1,706	6.89	273	13M	22B
1403/01/29	1,596	1,596	1,596	1,596	0.95	37	921K	1B
1403/01/28	1,576	1,560	1,590	1,581	0.38	345	12M	19B
1403/01/27	1,574	1,566	1,575	1,575	0.96	225	14M	22B
1403/01/26	1,557	1,557	1,575	1,560	(0.76)	212	8M	12B
1403/01/25	1,649	1,567	1,664	1,572	(6.65)	402	17M	26B
1403/01/21	1,674	1,663	1,718	1,684	(0.06)	186	5M	8B
1403/01/20	1,740	1,669	1,740	1,685	0.54	309	10M	16B
1403/01/19	1,680	1,627	1,720	1,676	0.0	217	5M	9B
1403/01/18	1,723	1,649	1,779	1,676	(3.62)	323	7M	11B
1403/01/15	1,749	1,722	1,780	1,739	(0.51)	248	5M	9B
1403/01/14	1,797	1,733	1,797	1,748	(4.27)	394	7M	12B
1403/01/11	1,810	1,801	1,867	1,826	0.16	240	5M	9B
1403/01/08	1,868	1,798	1,868	1,823	(0.55)	326	9M	16B
1403/01/07	1,878	1,801	1,878	1,833	(2.81)	366	13M	24B
1403/01/06	1,899	1,820	1,929	1,886	1.40	437	13M	25B
1403/01/05	1,875	1,831	1,900	1,860	2.03	445	12M	23B
1402/12/28	1,800	1,790	1,865	1,823	1.73	254	7M	13B
1402/12/27	1,800	1,770	1,825	1,792	(0.44)	178	3M	5B
1402/12/26	1,768	1,768	1,846	1,800	(1.04)	144	2M	4B
1402/12/23	1,760	1,751	1,865	1,819	1.34	296	10M	17B
1402/12/22	1,780	1,758	1,840	1,795	0.67	193	4M	8B
1402/12/21	1,856	1,700	1,856	1,783	(0.83)	415	14M	25B
1402/12/20	1,850	1,740	1,850	1,798	0.33	49	748K	1B
1402/12/16	1,778	1,738	1,850	1,792	(0.94)	289	6M	10B
1402/12/15	1,840	1,750	1,868	1,809	(1.47)	231	6M	10B
1402/12/14	1,756	1,756	1,875	1,836	4.62	521	13M	25B
1402/12/13	1,755	1,749	1,755	1,755	6.95	95	3M	4B
1402/12/07	1,695	1,601	1,712	1,641	(3.87)	366	8M	13B
1402/12/05	1,720	1,695	1,731	1,707	(2.74)	258	6M	10B
1402/12/02	1,723	1,722	1,787	1,755	(0.17)	199	3M	5B
1402/12/01	1,789	1,730	1,816	1,758	(0.62)	197	3M	5B
1402/11/30	1,770	1,720	1,799	1,769	1.96	212	8M	13B
1402/11/29	1,704	1,704	1,748	1,735	0.06	92	2M	4B
1402/11/28	1,726	1,713	1,750	1,734	0.70	152	6M	10B
1402/11/25	1,730	1,701	1,742	1,722	(1.49)	296	9M	15B
1402/11/24	1,747	1,737	1,774	1,748	(0.74)	207	5M	9B
1402/11/23	1,768	1,741	1,798	1,761	(1.18)	176	5M	9B
1402/11/21	1,775	1,761	1,813	1,782	(0.45)	239	9M	16B
1402/11/18	1,802	1,780	1,818	1,790	(1.86)	264	9M	16B
1402/11/17	1,791	1,791	1,844	1,824	(0.05)	207	9M	16B
1402/11/16	1,813	1,802	1,840	1,825	0.27	392	9M	16B
1402/11/15	1,811	1,805	1,850	1,820	(0.93)	123	4M	7B
1402/11/14	1,827	1,805	1,869	1,837	(0.16)	163	4M	7B
1402/11/11	1,842	1,802	1,879	1,840	1.60	242	8M	15B
1402/11/10	1,850	1,790	1,860	1,811	(1.04)	266	16M	29B
1402/11/09	1,850	1,774	1,872	1,830	0.88	358	10M	19B
1402/11/08	1,834	1,798	1,840	1,814	(0.77)	228	5M	9B
1402/11/07	1,809	1,795	1,860	1,828	2.64	321	10M	18B
1402/11/04	1,750	1,750	1,810	1,781	1.77	165	4M	7B
1402/11/03	1,808	1,710	1,809	1,750	(2.67)	255	8M	14B
1402/11/02	1,831	1,756	1,851	1,798	(3.02)	296	8M	14B
1402/11/01	1,821	1,821	1,875	1,854	(0.48)	125	2M	4B
1402/10/30	1,959	1,830	1,959	1,863	(1.38)	220	6M	12B
1402/10/27	1,890	1,846	1,925	1,889	2.11	311	12M	22B
1402/10/26	1,872	1,832	1,891	1,850	(2.79)	375	12M	23B
1402/10/25	1,910	1,880	1,931	1,903	(1.09)	232	4M	8B
1402/10/24	1,908	1,884	1,977	1,924	1.58	469	12M	24B
1402/10/23	1,900	1,870	1,950	1,894	(1.3)	387	8M	16B
1402/10/20	1,983	1,892	1,983	1,919	(2.79)	391	11M	21B
1402/10/19	2,000	1,948	2,000	1,974	0.71	426	9M	18B
1402/10/18	1,930	1,903	1,993	1,960	3.16	561	12M	23B
1402/10/17	1,824	1,824	1,943	1,900	4.05	520	14M	26B
1402/10/16	1,851	1,810	1,851	1,826	(2.51)	310	8M	15B
1402/10/13	1,899	1,852	1,920	1,873	1.13	258	7M	13B
1402/10/12	1,865	1,827	1,870	1,852	(1.12)	268	8M	14B
1402/10/11	1,932	1,853	1,932	1,873	(0.48)	256	7M	13B
1402/10/10	1,938	1,861	1,938	1,882	(0.9)	169	4M	8B
1402/10/09	1,831	1,831	1,936	1,899	4.23	342	9M	17B
1402/10/06	1,780	1,780	1,840	1,822	(0.98)	174	3M	6B
1402/10/05	1,865	1,820	1,869	1,840	(2.18)	246	8M	15B
1402/10/04	1,940	1,830	1,940	1,881	(1.05)	295	7M	12B
1402/10/03	1,925	1,876	1,925	1,901	(1.3)	279	8M	16B
1402/09/28	1,952	1,898	1,965	1,926	1.48	729	26M	50B
1402/09/27	1,850	1,805	1,951	1,898	4.00	968	35M	67B
1402/09/25	1,800	1,800	1,864	1,825	0.55	426	16M	29B
1402/09/22	1,851	1,782	1,852	1,815	(1.89)	400	10M	18B
1402/09/21	1,849	1,820	1,890	1,850	1.93	674	21M	39B
1402/09/20	1,847	1,788	1,847	1,815	0.61	363	8M	15B
1402/09/19	1,817	1,765	1,828	1,804	0.89	357	9M	16B
1402/09/18	1,830	1,768	1,835	1,788	(1.49)	433	9M	16B
1402/09/15	1,780	1,780	1,843	1,815	(0.11)	386	10M	18B
1402/09/14	1,850	1,776	1,866	1,817	0.22	476	15M	27B
1402/09/13	1,840	1,790	1,840	1,813	1.34	553	15M	28B
1402/09/12	1,729	1,716	1,837	1,789	2.17	522	14M	25B
1402/09/11	1,795	1,715	1,795	1,751	1.27	371	10M	17B
1402/09/08	1,748	1,710	1,748	1,729	2.43	279	8M	15B
1402/09/07	1,671	1,670	1,719	1,688	(1.97)	261	5M	9B
1402/09/06	1,739	1,686	1,759	1,722	(0.69)	404	11M	19B
1402/09/05	1,806	1,703	1,806	1,734	(2.53)	351	7M	12B
1402/09/04	1,730	1,656	1,820	1,779	4.52	607	16M	29B
1402/09/01	1,700	1,685	1,728	1,702	0.95	254	10M	17B
1402/08/30	1,718	1,652	1,718	1,686	0.48	201	6M	10B
1402/08/29	1,635	1,623	1,725	1,678	3.64	731	18M	31B
1402/08/28	1,605	1,601	1,641	1,619	(0.31)	214	5M	9B
1402/08/27	1,661	1,600	1,661	1,624	(2.11)	253	5M	9B
1402/08/24	1,719	1,630	1,719	1,659	(1.83)	267	3M	6B
1402/08/23	1,700	1,650	1,713	1,690	(0.41)	317	8M	13B
1402/08/22	1,685	1,662	1,725	1,697	1.68	429	10M	17B
1402/08/21	1,648	1,631	1,704	1,669	1.21	405	9M	15B
1402/08/20	1,630	1,605	1,682	1,649	1.54	266	8M	13B
1402/08/17	1,630	1,601	1,647	1,624	0.0	410	12M	19B
1402/08/16	1,609	1,571	1,666	1,624	2.92	680	21M	34B
1402/08/15	1,560	1,520	1,620	1,578	1.41	401	12M	20B
1402/08/14	1,560	1,541	1,569	1,556	1.30	250	8M	12B
1402/08/13	1,490	1,490	1,554	1,536	4.28	297	11M	17B
1402/08/10	1,500	1,458	1,500	1,473	(3.28)	258	7M	10B
1402/08/09	1,540	1,490	1,570	1,523	0.13	261	9M	14B
1402/08/08	1,481	1,481	1,540	1,521	1.94	445	14M	22B
1402/08/07	1,475	1,475	1,550	1,492	1.15	286	10M	14B
1402/08/06	1,559	1,467	1,559	1,475	(6.47)	463	19M	28B
1402/08/03	1,587	1,552	1,605	1,577	0.90	225	6M	9B
1402/08/02	1,635	1,540	1,635	1,563	(2.86)	347	9M	14B
1402/08/01	1,670	1,591	1,670	1,609	(1.29)	289	10M	16B
1402/07/30	1,665	1,611	1,666	1,630	0.93	247	5M	9B
1402/07/29	1,609	1,601	1,630	1,615	0.44	301	9M	15B
1402/07/26	1,680	1,580	1,680	1,608	(2.72)	272	6M	10B
1402/07/25	1,659	1,617	1,713	1,653	(0.6)	326	8M	12B
1402/07/24	1,592	1,592	1,689	1,663	2.91	324	12M	20B
1402/07/23	1,620	1,585	1,657	1,616	0.0	238	6M	9B
1402/07/22	1,714	1,592	1,714	1,616	(4.83)	330	10M	17B
1402/07/19	1,680	1,651	1,749	1,698	1.49	316	12M	20B
1402/07/18	1,685	1,634	1,735	1,673	2.07	226	6M	9B
1402/07/17	1,570	1,570	1,690	1,639	(0.18)	343	11M	18B
1402/07/16	1,719	1,635	1,730	1,642	(6.6)	654	23M	38B
1402/07/15	1,819	1,735	1,819	1,758	(2.22)	323	8M	14B
1402/07/12	1,807	1,783	1,820	1,798	0.22	233	5M	9B
1402/07/10	1,800	1,768	1,828	1,794	0.22	406	9M	16B
1402/07/09	1,828	1,768	1,834	1,790	(1.43)	339	8M	14B
1402/07/08	1,845	1,794	1,853	1,816	(0.77)	327	9M	16B
1402/07/05	1,820	1,814	1,849	1,830	0.38	326	6M	11B
1402/07/04	1,820	1,790	1,849	1,823	0.11	354	11M	21B
1402/07/03	1,810	1,793	1,851	1,821	1.56	328	9M	17B
1402/07/01	1,774	1,773	1,856	1,793	(0.11)	345	7M	13B
1402/06/29	1,777	1,770	1,825	1,795	(0.06)	272	5M	10B
1402/06/28	1,803	1,771	1,820	1,796	(2.76)	414	8M	15B
1402/06/27	1,881	1,818	1,881	1,847	(2.38)	526	11M	20B
1402/06/26	1,859	1,859	1,920	1,892	2.60	574	13M	25B
1402/06/22	1,800	1,773	1,877	1,844	3.31	910	26M	49B
1402/06/21	1,784	1,766	1,810	1,785	(1.6)	454	10M	18B
1402/06/20	1,820	1,790	1,845	1,814	(2.05)	499	10M	18B
1402/06/19	1,734	1,731	1,875	1,852	5.65	1,039	33M	61B
1402/06/18	1,790	1,727	1,790	1,753	(3.95)	394	8M	14B
1402/06/14	1,850	1,774	1,892	1,825	(0.65)	603	14M	26B
1402/06/13	1,810	1,785	1,870	1,837	1.32	532	15M	28B
1402/06/12	1,767	1,760	1,863	1,813	1.00	449	12M	22B
1402/06/11	1,810	1,766	1,820	1,795	(0.28)	309	6M	11B
1402/06/08	1,740	1,740	1,843	1,800	0.95	522	18M	32B
1402/06/07	1,761	1,755	1,845	1,783	(1.0)	433	10M	19B
1402/06/06	1,800	1,740	1,826	1,801	0.06	540	13M	23B
1402/06/05	1,820	1,742	1,840	1,800	4.17	771	23M	42B
1402/06/04	1,660	1,660	1,749	1,728	5.69	439	12M	21B
1402/06/01	1,609	1,609	1,660	1,635	2.77	353	9M	14B
1402/05/31	1,680	1,581	1,690	1,591	(6.36)	1,128	45M	71B
1402/05/30	1,708	1,669	1,746	1,699	(0.23)	262	6M	10B
1402/05/29	1,670	1,665	1,726	1,703	(0.06)	287	7M	12B
1402/05/28	1,752	1,677	1,779	1,704	(2.52)	547	17M	30B
1402/05/25	1,753	1,728	1,789	1,748	(1.85)	545	10M	18B
1402/05/24	1,839	1,755	1,840	1,781	(3.05)	593	11M	20B
1402/05/23	1,880	1,810	1,880	1,837	1.94	413	12M	22B
1402/05/22	1,772	1,762	1,840	1,802	0.39	372	8M	14B
1402/05/21	1,824	1,760	1,846	1,795	(2.76)	605	16M	28B
1402/05/18	1,850	1,830	1,890	1,846	(0.16)	520	14M	27B
1402/05/17	1,900	1,800	1,900	1,849	(2.84)	377	9M	17B
1402/05/16	1,944	1,860	1,944	1,903	(0.26)	441	8M	16B
1402/05/15	1,943	1,870	1,943	1,908	(0.63)	390	10M	19B
1402/05/14	1,870	1,865	1,942	1,920	2.89	415	9M	17B
1402/05/10	1,825	1,825	1,927	1,866	2.75	418	9M	17B
1402/05/09	1,827	1,800	1,850	1,816	(0.38)	387	10M	19B
1402/05/08	1,864	1,784	1,902	1,823	(4.0)	659	14M	25B
1402/05/07	1,900	1,870	1,939	1,899	(0.47)	372	7M	12B
1402/05/04	1,885	1,877	1,940	1,908	(0.78)	340	8M	14B
1402/05/03	1,987	1,877	1,987	1,923	0.26	603	14M	26B
1402/05/02	1,920	1,830	1,965	1,918	2.90	593	15M	28B
1402/05/01	1,822	1,785	1,910	1,864	(0.9)	630	14M	26B
1402/04/31	1,979	1,874	1,979	1,881	(6.6)	1,010	27M	51B
1402/04/28	2,000	1,916	2,090	2,014	0.90	1,092	25M	51B
1402/04/27	1,912	1,912	2,049	1,996	1.89	1,125	28M	57B
1402/04/26	2,030	1,951	2,030	1,959	(6.58)	912	35M	68B
1402/04/25	2,236	2,087	2,236	2,097	(6.55)	1,307	37M	78B
1402/04/24	2,160	2,159	2,338	2,244	(0.71)	1,130	27M	61B
1402/04/21	2,400	2,195	2,422	2,260	(4.24)	2,550	70M	157B
1402/04/20	2,233	2,210	2,389	2,360	5.69	2,960	103M	244B
1402/04/19	2,173	2,173	2,286	2,233	0.86	1,047	32M	71B
1402/04/18	2,290	2,160	2,290	2,214	(2.08)	909	17M	37B
1402/04/17	2,290	2,240	2,300	2,261	(0.92)	623	17M	39B
1402/04/14	2,290	2,210	2,324	2,282	0.35	1,129	23M	52B
1402/04/13	2,240	2,208	2,320	2,274	3.65	1,103	26M	60B
1402/04/12	2,231	2,175	2,250	2,194	0.55	762	17M	37B
1402/04/11	2,160	2,110	2,211	2,182	1.21	553	11M	23B
1402/04/10	2,230	2,101	2,230	2,156	(3.32)	1,002	21M	45B
1402/04/07	2,231	2,190	2,276	2,230	(0.22)	607	14M	32B
1402/04/06	2,200	2,200	2,300	2,235	0.18	750	17M	37B
1402/04/05	2,298	2,141	2,298	2,231	3.48	555	16M	36B
1402/03/30	2,190	2,140	2,250	2,176	(0.96)	842	17M	37B
1402/03/29	2,228	2,136	2,270	2,197	0.23	844	19M	41B
1402/03/28	2,310	2,167	2,310	2,192	(3.52)	602	14M	31B
1402/03/27	2,380	2,221	2,380	2,272	(0.13)	529	11M	25B
1402/03/24	2,231	2,220	2,344	2,275	2.71	637	12M	28B
1402/03/23	2,300	2,175	2,300	2,215	(0.63)	552	12M	26B
1402/03/22	2,380	2,175	2,401	2,229	(4.66)	1,062	28M	63B
1402/03/21	2,180	2,180	2,390	2,338	1.30	934	14M	33B
1402/03/20	2,360	2,305	2,430	2,308	(6.86)	874	28M	65B
1402/03/17	2,461	2,414	2,540	2,478	(1.55)	1,397	28M	70B
1402/03/16	2,657	2,470	2,657	2,517	(2.93)	1,792	36M	92B
1402/03/13	2,555	2,535	2,650	2,593	3.55	1,625	38M	98B
1402/03/10	2,500	2,410	2,580	2,504	2.54	3,371	88M	220B
1402/03/09	2,340	2,340	2,450	2,442	6.64	1,933	71M	174B
1402/03/08	2,209	2,165	2,337	2,290	4.81	1,276	37M	84B
1402/03/07	2,246	2,122	2,317	2,185	(4.12)	1,148	26M	58B
1402/03/06	2,350	2,230	2,393	2,279	(4.6)	1,251	26M	58B
1402/03/03	2,449	2,361	2,449	2,389	(1.12)	1,054	22M	52B
1402/03/02	2,384	2,355	2,476	2,416	3.60	1,529	34M	81B
1402/03/01	2,360	2,300	2,390	2,332	0.34	1,686	42M	98B
1402/02/31	2,245	2,245	2,379	2,324	(0.3)	878	21M	48B
1402/02/30	2,430	2,289	2,499	2,331	(2.79)	1,375	35M	81B
1402/02/27	2,271	2,271	2,450	2,398	3.10	995	23M	55B
1402/02/25	2,420	2,239	2,420	2,326	0.09	1,018	22M	51B
1402/02/24	2,213	2,213	2,371	2,324	4.87	1,644	52M	120B
1402/02/23	2,230	2,211	2,370	2,216	(6.77)	1,501	48M	106B
1402/02/20	2,538	2,328	2,600	2,377	(5.03)	1,214	32M	77B
1402/02/19	2,488	2,488	2,675	2,503	(6.43)	2,039	56M	141B
1402/02/18	2,675	2,675	2,690	2,675	(6.99)	560	16M	42B
1402/02/17	2,965	2,852	3,050	2,876	(6.2)	1,635	33M	94B
1402/02/16	3,329	2,967	3,329	3,066	(2.11)	4,125	94M	288B
1402/02/13	3,168	3,040	3,238	3,132	0.84	2,611	48M	152B
1402/02/12	3,100	3,035	3,157	3,106	4.90	2,527	62M	191B
1402/02/11	2,890	2,832	3,088	2,961	2.56	2,410	60M	178B
1402/02/10	2,900	2,849	2,940	2,887	(0.31)	1,744	43M	124B
1402/02/09	2,880	2,850	2,985	2,896	1.51	1,539	33M	96B
1402/02/06	2,701	2,670	2,960	2,853	0.88	2,464	53M	152B
1402/02/05	2,900	2,720	2,970	2,828	(0.49)	1,741	32M	89B
1402/02/04	2,778	2,778	2,900	2,842	4.83	2,283	53M	150B
1402/01/30	2,789	2,653	2,790	2,711	(2.06)	2,016	47M	127B
1402/01/29	2,884	2,705	2,884	2,768	(0.72)	2,388	57M	158B
1402/01/28	2,700	2,650	2,873	2,788	1.71	1,527	42M	117B
1402/01/27	2,910	2,660	2,910	2,741	(1.26)	2,483	54M	149B
1402/01/26	2,780	2,671	2,801	2,776	6.04	2,518	64M	179B
1402/01/22	2,480	2,390	2,664	2,618	5.14	2,354	77M	202B
1402/01/21	2,486	2,384	2,580	2,490	2.72	2,266	50M	123B
1402/01/20	2,462	2,370	2,500	2,424	(1.54)	2,204	49M	120B
1402/01/19	2,446	2,393	2,530	2,462	3.84	1,716	39M	96B
1402/01/16	2,300	2,295	2,400	2,371	2.51	1,521	29M	70B
1402/01/15	2,280	2,250	2,399	2,313	(0.26)	3,243	60M	139B
1402/01/14	2,360	2,250	2,400	2,319	0.78	2,446	60M	139B
1402/01/09	2,290	2,230	2,343	2,301	5.07	1,657	45M	104B
1402/01/08	2,170	2,112	2,223	2,190	5.39	1,818	49M	106B
1402/01/06	2,070	1,900	2,070	1,975	(2.95)	183	7M	14B
1402/01/05	2,008	1,969	2,071	2,035	3.46	1,024	29M	58B
1401/12/28	1,958	1,910	2,019	1,967	0.46	828	13M	26B
1401/12/27	1,879	1,879	1,990	1,958	4.99	773	17M	34B
1401/12/24	1,860	1,838	1,905	1,865	1.08	735	16M	30B
1401/12/23	1,815	1,801	1,874	1,845	1.21	746	9M	17B
1401/12/22	1,812	1,784	1,870	1,823	(1.46)	879	16M	29B
1401/12/21	1,945	1,819	1,972	1,850	(5.37)	1,357	28M	52B
1401/12/20	1,970	1,922	1,990	1,955	0.62	758	18M	35B
1401/12/16	1,920	1,920	1,980	1,943	0.36	890	22M	43B
1401/12/15	1,950	1,914	1,979	1,936	(0.82)	599	15M	29B
1401/12/14	1,950	1,910	1,998	1,952	0.83	569	13M	25B
1401/12/13	1,925	1,910	1,966	1,936	(1.22)	570	13M	26B
1401/12/10	1,931	1,903	1,989	1,960	1.50	1,001	28M	56B
1401/12/09	1,950	1,905	1,990	1,931	(1.68)	1,019	24M	46B
1401/12/08	1,957	1,932	2,010	1,964	(2.92)	938	19M	37B
1401/12/07	2,047	1,961	2,110	2,023	(0.74)	1,421	35M	71B
1401/12/06	2,010	2,000	2,082	2,038	4.67	1,386	33M	66B
1401/12/03	2,000	1,920	2,030	1,947	(4.7)	786	19M	37B
1401/12/02	2,110	1,982	2,149	2,043	(2.39)	1,826	44M	90B
1401/12/01	2,070	2,031	2,112	2,093	6.03	816	25M	52B
1401/11/25	1,962	1,915	2,051	1,974	(1.55)	1,148	41M	81B
1401/11/24	2,069	1,950	2,110	2,005	(1.04)	1,148	28M	56B
1401/11/23	2,019	1,980	2,068	2,026	3.00	1,467	41M	84B
1401/11/19	1,950	1,903	2,022	1,967	0.92	1,354	40M	78B
1401/11/18	2,050	1,855	2,050	1,949	(1.07)	2,555	67M	131B
1401/11/17	1,901	1,871	1,986	1,970	6.09	2,245	99M	194B
1401/11/16	1,790	1,769	1,868	1,857	6.36	1,841	75M	140B
1401/11/12	1,706	1,690	1,785	1,746	1.63	781	22M	38B
1401/11/11	1,783	1,660	1,783	1,718	0.76	864	18M	32B
1401/11/10	1,728	1,631	1,828	1,705	(2.63)	1,069	35M	60B
1401/11/09	1,900	1,727	1,900	1,751	(5.66)	1,361	38M	67B
1401/11/08	1,897	1,793	1,900	1,856	1.70	1,751	44M	81B
1401/11/05	1,882	1,760	1,920	1,825	(1.24)	1,568	42M	77B
1401/11/04	1,938	1,814	1,938	1,848	(3.09)	1,134	25M	46B
1401/11/03	1,970	1,836	1,998	1,907	(1.65)	1,630	45M	85B
1401/11/02	2,034	1,861	2,040	1,939	(3.05)	1,520	43M	83B
1401/11/01	2,100	1,953	2,144	2,000	(4.72)	2,583	71M	143B
1401/10/28	1,985	1,931	2,116	2,099	6.12	3,478	134M	282B
1401/10/27	2,100	1,929	2,100	1,978	(4.63)	2,526	69M	136B
1401/10/26	2,003	2,003	2,077	2,074	6.80	1,348	46M	96B
1401/10/24	1,959	1,900	1,999	1,942	(3.67)	1,099	25M	49B
1401/10/21	2,066	1,950	2,116	2,016	(1.13)	2,021	45M	91B
1401/10/20	1,968	1,950	2,042	2,039	6.81	2,157	95M	194B
1401/10/19	1,919	1,842	1,986	1,909	1.38	2,622	89M	169B
1401/10/18	1,890	1,847	1,940	1,883	1.07	1,687	41M	78B
1401/10/17	1,852	1,815	1,908	1,863	4.02	1,562	40M	75B
1401/10/14	1,790	1,730	1,838	1,791	0.11	1,367	35M	62B
1401/10/13	1,820	1,741	1,870	1,789	(2.03)	1,320	29M	52B
1401/10/12	1,780	1,780	1,878	1,826	1.28	967	19M	34B
1401/10/11	1,821	1,745	1,930	1,803	(3.74)	1,317	31M	56B
1401/10/10	1,900	1,863	1,936	1,873	(6.49)	1,678	46M	86B
1401/10/07	2,082	1,963	2,082	2,003	2.93	1,880	54M	107B
1401/10/05	1,860	1,859	1,961	1,946	6.16	1,301	41M	80B
1401/10/04	1,814	1,789	1,885	1,833	0.99	1,744	46M	84B
1401/10/03	1,740	1,740	1,857	1,815	3.13	1,138	27M	49B
1401/09/30	1,790	1,722	1,830	1,760	(2.06)	1,177	30M	54B
1401/09/29	1,840	1,755	1,877	1,797	(0.61)	1,093	26M	47B
1401/09/28	1,730	1,725	1,837	1,808	5.30	2,430	76M	137B
1401/09/27	1,719	1,689	1,769	1,717	(0.06)	861	19M	33B
1401/09/26	1,701	1,651	1,768	1,718	0.82	897	19M	33B
1401/09/23	1,750	1,667	1,750	1,704	(2.91)	1,055	22M	37B
1401/09/22	1,724	1,703	1,800	1,755	3.60	1,326	36M	63B
1401/09/21	1,730	1,665	1,758	1,694	(3.64)	1,596	45M	77B
1401/09/20	1,780	1,699	1,808	1,758	3.96	1,977	48M	84B
1401/09/19	1,625	1,620	1,704	1,691	6.15	2,438	77M	130B
1401/09/16	1,561	1,530	1,596	1,593	6.77	1,182	51M	82B
1401/09/15	1,413	1,413	1,525	1,492	4.19	1,092	29M	43B
1401/09/14	1,448	1,403	1,475	1,432	(1.1)	562	17M	24B
1401/09/13	1,450	1,421	1,485	1,448	(1.56)	336	7M	11B
1401/09/12	1,485	1,448	1,485	1,471	(0.68)	312	4M	6B
1401/09/09	1,501	1,460	1,540	1,481	(1.0)	381	7M	10B
1401/09/08	1,511	1,470	1,515	1,496	(0.99)	347	6M	9B
1401/09/07	1,511	1,500	1,527	1,511	(0.07)	129	3M	4B
1401/09/06	1,514	1,509	1,526	1,512	0.13	179	4M	6B
1401/09/05	1,512	1,490	1,520	1,510	(0.07)	174	3M	4B
1401/09/02	1,525	1,508	1,525	1,511	0.0	338	12M	18B
1401/09/01	1,455	1,455	1,560	1,511	(0.46)	190	4M	6B
1401/08/30	1,526	1,490	1,544	1,518	(0.33)	208	4M	6B
1401/08/29	1,530	1,497	1,565	1,523	(0.59)	244	6M	9B
1401/08/28	1,558	1,494	1,569	1,532	(1.42)	244	6M	9B
1401/08/25	1,549	1,521	1,578	1,554	0.32	279	9M	14B
1401/08/24	1,500	1,500	1,572	1,549	(0.58)	141	3M	5B
1401/08/23	1,580	1,520	1,580	1,558	(0.57)	156	3M	5B
1401/08/22	1,569	1,540	1,595	1,567	0.13	158	3M	5B
1401/08/21	1,520	1,520	1,598	1,565	(0.13)	181	3M	5B
1401/08/18	1,576	1,550	1,589	1,567	(0.25)	297	8M	12B
1401/08/17	1,610	1,535	1,625	1,571	(0.51)	399	14M	21B
1401/08/16	1,535	1,534	1,630	1,579	3.07	314	9M	14B
1401/08/15	1,545	1,505	1,574	1,532	(0.58)	251	7M	10B
1401/08/14	1,536	1,520	1,590	1,541	0.33	374	7M	10B
1401/08/11	1,565	1,502	1,584	1,536	2.20	447	11M	17B
1401/08/10	1,462	1,448	1,508	1,503	6.60	363	10M	16B
1401/08/09	1,406	1,406	1,458	1,410	0.36	128	3M	4B
1401/08/08	1,400	1,361	1,430	1,405	0.07	278	11M	15B
1401/08/07	1,453	1,354	1,453	1,404	(0.07)	213	6M	8B
1401/08/04	1,435	1,353	1,435	1,405	(1.89)	328	17M	23B
1401/08/03	1,433	1,420	1,448	1,432	0.0	374	12M	17B
1401/08/02	1,448	1,406	1,454	1,432	(1.1)	390	17M	24B
1401/08/01	1,459	1,428	1,460	1,448	1.76	324	12M	17B
1401/07/30	1,405	1,405	1,460	1,423	1.50	304	8M	11B
1401/07/27	1,358	1,358	1,440	1,402	3.62	445	14M	19B
1401/07/26	1,350	1,339	1,369	1,353	0.82	221	9M	12B
1401/07/25	1,351	1,326	1,351	1,342	(0.3)	152	4M	5B
1401/07/24	1,313	1,313	1,364	1,346	(0.81)	221	4M	6B
1401/07/23	1,361	1,313	1,389	1,357	0.44	238	7M	9B
1401/07/20	1,350	1,341	1,369	1,351	0.75	262	11M	14B
1401/07/19	1,339	1,310	1,393	1,341	0.30	194	5M	7B
1401/07/18	1,341	1,318	1,350	1,337	(0.3)	137	3M	4B
1401/07/17	1,388	1,312	1,388	1,341	(0.22)	276	13M	18B
1401/07/16	1,369	1,340	1,400	1,344	1.05	272	7M	10B
1401/07/12	1,375	1,301	1,375	1,330	(2.42)	552	16M	21B
1401/07/11	1,380	1,336	1,409	1,363	(0.29)	349	14M	19B
1401/07/10	1,317	1,317	1,390	1,367	(0.07)	210	4M	5B
1401/07/09	1,396	1,358	1,396	1,368	0.51	302	7M	10B
1401/07/06	1,373	1,330	1,392	1,361	4.29	332	10M	14B
1401/07/04	1,320	1,278	1,350	1,305	0.38	230	4M	6B
1401/07/02	1,336	1,261	1,336	1,300	(2.69)	318	8M	10B
1401/06/30	1,341	1,312	1,360	1,336	(0.3)	284	8M	11B
1401/06/29	1,345	1,332	1,375	1,340	(0.15)	231	7M	10B
1401/06/28	1,373	1,322	1,399	1,342	(2.26)	783	41M	55B
1401/06/27	1,399	1,344	1,400	1,373	(0.65)	257	7M	10B
1401/06/23	1,380	1,378	1,400	1,382	0.14	178	3M	4B
1401/06/22	1,380	1,360	1,406	1,380	0.0	224	3M	4B
1401/06/21	1,374	1,365	1,394	1,380	(0.07)	111	2M	2B
1401/06/20	1,396	1,324	1,398	1,381	(1.22)	271	6M	8B
1401/06/19	1,421	1,354	1,430	1,398	(1.76)	257	7M	9B
1401/06/16	1,399	1,399	1,465	1,423	(2.4)	322	8M	11B
1401/06/15	1,466	1,400	1,494	1,458	(0.55)	184	4M	5B
1401/06/14	1,465	1,450	1,513	1,466	0.07	201	3M	4B
1401/06/13	1,420	1,420	1,475	1,465	(0.34)	182	4M	6B
1401/06/12	1,482	1,426	1,482	1,470	(0.81)	204	3M	5B
1401/06/09	1,481	1,472	1,517	1,482	0.07	299	10M	14B
1401/06/08	1,439	1,436	1,518	1,481	1.09	310	10M	14B
1401/06/07	1,464	1,430	1,510	1,465	0.90	292	10M	14B
1401/06/06	1,459	1,402	1,460	1,452	(1.49)	387	6M	9B
1401/06/05	1,464	1,419	1,504	1,474	3.88	1,083	32M	48B
1401/06/02	1,394	1,368	1,447	1,419	3.88	851	27M	39B
1401/06/01	1,326	1,326	1,390	1,366	(0.22)	630	14M	20B
1401/05/31	1,396	1,330	1,414	1,369	(1.79)	503	9M	13B
1401/05/30	1,449	1,363	1,450	1,394	(3.8)	762	13M	18B
1401/05/29	1,488	1,411	1,488	1,449	1.54	593	16M	24B
1401/05/26	1,356	1,342	1,435	1,427	5.39	529	18M	25B
1401/05/25	1,352	1,335	1,400	1,354	0.45	295	6M	8B
1401/05/24	1,305	1,305	1,360	1,348	(0.3)	192	4M	5B
1401/05/23	1,345	1,305	1,387	1,352	(0.52)	187	4M	5B
1401/05/22	1,400	1,348	1,400	1,359	1.12	194	4M	5B
1401/05/19	1,375	1,336	1,389	1,344	0.67	180	3M	4B
1401/05/18	1,337	1,306	1,364	1,335	2.46	399	10M	13B
1401/05/15	1,330	1,300	1,354	1,303	1.01	213	4M	5B
1401/05/12	1,293	1,290	1,340	1,290	0.70	187	3M	5B
1401/05/11	1,287	1,250	1,290	1,281	(0.54)	194	4M	6B
1401/05/10	1,266	1,262	1,300	1,288	(0.46)	208	4M	5B
1401/05/09	1,283	1,255	1,314	1,294	(2.19)	278	7M	8B
1401/05/08	1,326	1,280	1,371	1,323	(0.82)	222	5M	7B
1401/05/05	1,383	1,316	1,383	1,334	(0.07)	307	5M	7B
1401/05/04	1,272	1,272	1,380	1,335	0.68	391	8M	11B
1401/05/03	1,340	1,282	1,370	1,326	(1.27)	311	6M	8B
1401/05/02	1,399	1,333	1,399	1,343	(5.29)	885	21M	29B
1401/05/01	1,452	1,395	1,465	1,418	(3.99)	684	10M	15B
1401/04/29	1,519	1,447	1,519	1,477	(0.74)	351	5M	8B
1401/04/28	1,433	1,433	1,513	1,488	(0.53)	225	2M	4B
1401/04/26	1,511	1,463	1,550	1,496	(3.79)	415	8M	12B
1401/04/25	1,560	1,510	1,600	1,555	(1.4)	324	5M	8B
1401/04/22	1,559	1,554	1,619	1,577	1.15	306	6M	10B
1401/04/21	1,549	1,491	1,580	1,559	(1.45)	253	4M	6B
1401/04/20	1,648	1,567	1,648	1,582	(5.1)	617	13M	21B
1401/04/18	1,682	1,629	1,690	1,667	1.21	940	20M	33B
1401/04/15	1,550	1,550	1,656	1,647	5.37	1,161	41M	68B
1401/04/14	1,565	1,530	1,584	1,563	0.90	567	13M	21B
1401/04/13	1,587	1,530	1,587	1,549	0.06	493	12M	18B
1401/04/12	1,481	1,481	1,594	1,548	1.64	806	17M	26B
1401/04/11	1,556	1,501	1,611	1,523	(4.57)	816	14M	21B
1401/04/08	1,600	1,556	1,659	1,596	0.50	239	5M	8B
1401/04/01	1,570	1,543	1,635	1,588	1.21	499	10M	15B
1401/03/31	1,630	1,532	1,649	1,569	(3.68)	767	14M	22B
1401/03/30	1,610	1,600	1,679	1,629	(0.43)	638	12M	19B
1401/03/29	1,582	1,582	1,670	1,636	(1.09)	450	5M	9B
1401/03/28	1,735	1,620	1,735	1,654	(3.84)	495	8M	14B
1401/03/25	1,733	1,680	1,775	1,720	1.53	797	14M	23B
1401/03/24	1,759	1,674	1,759	1,694	(1.8)	499	8M	14B
1401/03/23	1,735	1,686	1,787	1,725	0.58	615	12M	21B
1401/03/22	1,690	1,676	1,776	1,715	(0.98)	508	10M	18B
1401/03/21	1,753	1,684	1,807	1,732	(2.64)	472	7M	12B
1401/03/18	1,730	1,730	1,814	1,779	(1.22)	458	5M	9B
1401/03/17	1,793	1,779	1,850	1,801	(4.81)	305	7M	13B
1401/03/09	1,890	1,850	1,969	1,904	0.74	626	12M	22B
1401/03/08	1,979	1,865	1,979	1,890	(4.69)	668	15M	28B
1401/03/07	2,048	1,923	2,097	1,983	(3.03)	641	9M	18B
1401/03/04	2,070	2,000	2,135	2,045	(0.68)	827	16M	32B
1401/03/03	2,149	1,986	2,149	2,059	(0.68)	513	9M	18B
1401/03/02	2,210	2,057	2,210	2,073	(5.26)	819	13M	28B
1401/03/01	2,260	2,111	2,260	2,188	0.23	631	9M	20B
1401/02/31	2,216	2,176	2,264	2,183	(5.66)	1,498	29M	63B
1401/02/28	2,337	2,229	2,425	2,314	(0.13)	1,722	57M	132B
1401/02/27	2,316	2,316	2,374	2,317	(5.93)	2,170	78M	181B
1401/02/26	2,472	2,400	2,487	2,463	4.94	1,432	31M	76B
1401/02/25	2,275	2,185	2,431	2,347	2.31	1,927	56M	132B
1401/02/24	2,260	2,260	2,354	2,294	0.92	423	6M	14B
1401/02/21	2,230	2,188	2,340	2,273	0.44	603	13M	29B
1401/02/20	2,210	2,210	2,320	2,263	(2.37)	445	6M	15B
1401/02/19	2,419	2,250	2,419	2,318	(1.7)	451	5M	12B
1401/02/18	2,419	2,337	2,460	2,358	(2.52)	788	22M	52B
1401/02/17	2,324	2,324	2,460	2,419	(0.53)	373	5M	13B
1401/02/12	2,366	2,366	2,475	2,432	(0.12)	314	5M	12B
1401/02/11	2,375	2,375	2,480	2,435	(2.68)	409	5M	12B
1401/02/10	2,521	2,401	2,560	2,502	1.91	523	11M	28B
1401/02/07	2,519	2,396	2,519	2,455	(0.69)	404	5M	12B
1401/02/06	2,440	2,331	2,478	2,472	5.73	732	19M	46B
1401/02/05	2,330	2,282	2,400	2,338	(1.64)	408	6M	14B
1401/02/04	2,461	2,300	2,469	2,377	(1.7)	427	8M	19B
1401/01/31	2,429	2,322	2,460	2,418	4.18	1,235	23M	57B
1401/01/30	2,250	2,223	2,333	2,321	5.45	403	10M	24B
1401/01/29	2,140	2,100	2,210	2,201	5.56	793	24M	54B
1401/01/28	2,022	2,009	2,129	2,085	2.36	428	10M	20B
1401/01/27	2,040	2,015	2,076	2,037	(0.15)	333	7M	14B
1401/01/24	2,025	2,007	2,074	2,040	(0.15)	139	2M	3B
1401/01/23	2,098	2,002	2,098	2,043	(2.76)	260	5M	11B
1401/01/22	2,170	2,063	2,187	2,101	(0.28)	442	8M	16B
1401/01/21	2,124	2,090	2,179	2,107	0.86	233	3M	7B
1401/01/20	2,050	2,013	2,114	2,089	(0.71)	206	2M	5B
1401/01/17	2,058	2,000	2,130	2,104	3.70	418	8M	17B
1401/01/16	2,038	2,000	2,046	2,029	(0.83)	269	5M	10B
1401/01/15	2,042	2,001	2,099	2,046	0.05	291	6M	11B
1401/01/14	2,050	1,990	2,088	2,045	0.64	261	6M	12B
1401/01/10	2,090	1,994	2,090	2,032	1.45	357	7M	15B
1401/01/09	2,019	1,970	2,048	2,003	0.15	227	2M	5B
1401/01/08	0	0	0	2,000	0.0	345	4M	8B
1401/01/07	2,010	1,960	2,080	2,000	0.35	345	4M	8B
1401/01/06	1,880	1,880	2,003	1,993	4.45	299	8M	16B
1400/12/28	1,872	1,810	1,940	1,908	3.25	282	7M	13B
1400/12/25	1,910	1,847	1,910	1,848	0.49	193	2M	5B
1400/12/24	1,907	1,907	1,907	1,839	1.21	61	2M	4B
1400/12/16	3,500	3,361	3,565	3,462	(0.43)	458	10M	36B
1400/12/15	3,400	3,312	3,525	3,477	0.35	513	11M	40B
1400/12/14	3,520	3,384	3,660	3,465	(2.72)	445	6M	20B
1400/12/11	3,679	3,480	3,679	3,562	0.11	235	4M	13B
1400/12/09	3,490	3,482	3,656	3,558	2.18	271	6M	21B
1400/12/08	3,482	3,422	3,539	3,482	0.0	138	1M	5B
1400/12/07	3,569	3,400	3,570	3,482	0.78	291	4M	14B
1400/12/04	3,305	3,305	3,471	3,455	4.51	287	7M	26B
1400/12/03	3,300	3,300	3,392	3,306	0.58	184	2M	6B
1400/12/02	3,311	3,250	3,380	3,287	0.83	153	2M	8B
1400/12/01	3,327	3,229	3,327	3,260	1.84	277	3M	11B
1400/11/30	3,154	3,141	3,290	3,201	0.50	178	2M	6B
1400/11/27	3,203	3,200	3,289	3,185	0.44	163	1M	5B
1400/11/25	3,200	3,110	3,264	3,171	1.99	261	3M	10B
1400/11/24	3,145	3,055	3,205	3,109	1.77	250	3M	9B
1400/11/23	3,090	2,960	3,129	3,055	0.99	321	3M	10B
1400/11/20	3,076	2,953	3,076	3,025	(0.13)	289	3M	8B
1400/11/19	3,136	2,953	3,136	3,029	0.10	219	2M	6B
1400/11/18	2,916	2,916	3,059	3,026	(0.3)	121	1M	4B
1400/11/17	3,113	2,972	3,113	3,035	(1.52)	286	4M	11B
1400/11/16	3,061	3,020	3,116	3,082	(1.12)	294	4M	12B
1400/11/13	3,020	3,020	3,140	3,117	(0.48)	195	2M	5B
1400/11/12	3,132	3,123	3,245	3,132	0.29	141	2M	5B
1400/11/11	3,070	3,061	3,208	3,123	0.45	171	3M	8B
1400/11/10	3,120	3,080	3,199	3,109	0.26	174	4M	11B
1400/11/09	3,001	3,001	3,220	3,101	1.08	156	1M	4B
1400/11/06	2,947	2,947	3,200	3,068	0.36	157	1M	4B
1400/11/05	3,210	3,040	3,210	3,057	(4.47)	262	6M	18B
1400/11/04	3,135	3,135	3,280	3,200	(0.56)	198	3M	9B
1400/11/03	3,141	3,135	3,240	3,218	(2.43)	203	3M	9B
1400/11/02	3,230	3,168	3,455	3,298	(0.75)	188	2M	8B
1400/10/29	3,334	3,200	3,360	3,323	(0.33)	203	2M	7B
1400/10/28	3,510	3,319	3,520	3,334	(4.55)	333	6M	19B
1400/10/27	3,567	3,400	3,600	3,493	(1.02)	326	5M	16B
1400/10/26	3,551	3,450	3,605	3,529	(0.62)	179	2M	6B
1400/10/25	3,605	3,480	3,676	3,551	(1.5)	219	3M	10B
1400/10/22	3,625	3,505	3,666	3,605	(0.55)	197	1M	5B
1400/10/21	3,631	3,589	3,685	3,625	(0.17)	147	2M	6B
1400/10/20	3,600	3,570	3,685	3,631	(0.44)	200	2M	6B
1400/10/19	3,700	3,570	3,700	3,647	(0.71)	140	2M	6B
1400/10/18	3,680	3,600	3,750	3,673	0.05	201	3M	10B
1400/10/15	3,590	3,590	3,781	3,671	0.19	184	2M	7B
1400/10/14	3,696	3,630	3,800	3,664	0.03	201	2M	6B
1400/10/13	3,600	3,550	3,740	3,663	(0.95)	210	4M	15B
1400/10/12	3,726	3,650	3,783	3,698	(0.72)	204	3M	13B
1400/10/11	3,729	3,611	3,767	3,725	(0.08)	154	1M	5B
1400/10/08	3,740	3,702	3,769	3,728	(0.08)	237	3M	11B
1400/10/07	3,728	3,680	3,800	3,731	0.08	197	3M	10B
1400/10/06	3,730	3,680	3,849	3,728	0.13	269	3M	12B
1400/10/05	3,560	3,560	3,799	3,723	0.24	231	2M	8B
1400/10/04	3,730	3,670	3,799	3,714	1.31	288	4M	15B
1400/10/01	3,520	3,520	3,681	3,666	4.56	270	5M	19B
1400/09/30	3,502	3,420	3,580	3,506	0.14	261	3M	10B
1400/09/29	3,516	3,450	3,580	3,501	(0.37)	215	3M	10B
1400/09/28	3,630	3,410	3,630	3,514	(0.17)	304	3M	10B
1400/09/27	3,499	3,400	3,536	3,520	4.51	552	9M	30B
1400/09/24	3,303	3,230	3,468	3,368	1.97	534	10M	32B
1400/09/23	3,402	3,232	3,409	3,303	(2.91)	308	4M	15B
1400/09/22	3,519	3,344	3,553	3,402	(3.32)	336	4M	14B
1400/09/21	3,563	3,410	3,599	3,519	(1.23)	274	2M	7B
1400/09/20	3,530	3,476	3,676	3,563	(0.25)	184	2M	6B
1400/09/17	3,570	3,550	3,650	3,572	0.65	190	2M	7B
1400/09/16	3,631	3,463	3,631	3,549	(0.2)	162	1M	5B
1400/09/15	3,571	3,520	3,622	3,556	0.17	226	2M	7B
1400/09/14	3,510	3,486	3,670	3,550	(0.59)	272	2M	9B
1400/09/13	3,650	3,440	3,690	3,571	(1.38)	253	2M	6B
1400/09/10	3,680	3,531	3,740	3,621	(1.39)	344	3M	11B
1400/09/09	3,739	3,612	3,769	3,672	(1.79)	345	3M	11B
1400/09/08	3,792	3,662	3,885	3,739	(1.4)	341	4M	17B
1400/09/07	3,870	3,698	3,900	3,792	(2.22)	320	3M	12B
1400/09/06	3,991	3,792	4,055	3,878	(2.83)	384	3M	13B
1400/09/03	4,050	3,901	4,080	3,991	(0.05)	289	2M	9B
1400/09/02	4,050	3,900	4,120	3,993	(1.5)	386	3M	12B
1400/09/01	3,931	3,931	4,100	4,054	1.38	315	4M	18B
1400/08/30	3,902	3,902	4,074	3,999	(0.47)	369	3M	12B
1400/08/29	4,103	3,902	4,189	4,018	(2.07)	308	3M	11B
1400/08/26	4,055	4,053	4,171	4,103	1.23	309	4M	15B
1400/08/25	3,950	3,900	4,169	4,053	(0.1)	404	5M	19B
1400/08/24	4,298	3,990	4,298	4,057	(3.38)	497	7M	27B
1400/08/23	4,150	4,150	4,278	4,199	(0.33)	327	3M	14B
1400/08/22	4,312	4,051	4,312	4,213	(0.87)	402	3M	14B
1400/08/19	4,240	4,150	4,271	4,250	4.47	638	5M	23B
1400/08/18	3,969	3,818	4,133	4,068	3.33	689	8M	34B
1400/08/17	3,901	3,815	4,100	3,937	(1.8)	468	6M	24B
1400/08/16	4,392	3,974	4,392	4,009	(4.16)	523	7M	30B
1400/08/15	4,120	4,001	4,200	4,183	4.58	518	6M	24B
1400/08/12	3,940	3,849	4,045	4,000	3.82	636	8M	32B
1400/08/11	3,873	3,674	3,946	3,853	0.39	715	6M	24B
1400/08/10	3,810	3,753	4,090	3,838	(2.64)	1,235	13M	48B
1400/08/09	3,899	3,899	4,221	3,942	(3.95)	801	15M	58B
1400/08/08	4,047	4,047	4,047	4,104	(3.66)	85	3M	10B
1400/08/05	4,145	4,145	4,145	4,260	(2.36)	108	1M	6B
1400/08/04	4,294	4,294	4,294	4,363	(3.45)	132	2M	9B
1400/08/03	4,397	4,397	4,397	4,519	(2.36)	82	1M	7B
1400/08/01	4,511	4,511	4,511	4,628	(2.53)	162	2M	7B
1400/07/28	4,828	4,661	4,899	4,748	(3.22)	354	6M	30B
1400/07/27	4,987	4,870	5,046	4,906	(0.04)	343	2M	10B
1400/07/26	4,870	4,870	4,987	4,908	(2.37)	516	5M	26B
1400/07/25	5,158	4,937	5,158	5,027	(2.37)	504	6M	29B
1400/07/24	5,180	5,033	5,181	5,149	4.34	474	4M	22B
1400/07/21	5,000	4,840	5,144	4,935	(2.16)	612	6M	32B
1400/07/20	5,121	5,005	5,290	5,044	(3.81)	552	5M	26B
1400/07/19	5,111	5,111	5,360	5,244	1.16	543	4M	20B
1400/07/18	5,202	5,100	5,285	5,184	(1.59)	576	4M	23B
1400/07/17	5,420	5,200	5,490	5,268	(1.75)	529	4M	20B
1400/07/14	5,210	5,210	5,470	5,362	0.87	656	5M	26B
1400/07/12	5,230	5,209	5,405	5,316	0.15	801	5M	28B
1400/07/11	5,280	5,250	5,472	5,308	(1.79)	666	7M	39B
1400/07/10	5,400	5,320	5,500	5,405	(0.09)	639	7M	37B
1400/07/07	5,495	5,230	5,540	5,410	(0.59)	489	4M	23B
1400/07/06	5,363	5,362	5,545	5,442	2.99	879	8M	42B
1400/07/04	5,319	5,210	5,350	5,284	(0.66)	466	4M	23B
1400/07/03	5,230	5,160	5,340	5,319	4.58	679	8M	43B
1400/06/31	5,170	4,930	5,199	5,086	(1.4)	700	7M	33B
1400/06/30	5,340	5,064	5,356	5,158	(3.21)	693	6M	31B
1400/06/29	5,230	5,230	5,450	5,329	1.06	563	6M	30B
1400/06/28	5,250	5,100	5,455	5,273	(0.36)	933	11M	59B
1400/06/27	5,700	5,260	5,700	5,292	(4.41)	880	11M	58B
1400/06/24	5,510	5,462	5,700	5,536	(2.09)	1,091	5M	26B
1400/06/23	5,595	5,483	5,682	5,654	4.47	1,288	18M	102B
1400/06/22	5,230	5,204	5,541	5,412	2.54	1,351	13M	68B
1400/06/21	5,448	5,258	5,450	5,278	(4.63)	1,306	13M	70B
1400/06/20	5,630	5,450	5,750	5,534	(0.22)	920	7M	37B
1400/06/17	5,700	5,401	5,700	5,546	(0.32)	1,708	9M	51B
1400/06/16	5,631	5,551	5,700	5,564	(4.77)	2,454	28M	158B
1400/06/15	5,888	5,611	5,980	5,843	0.53	1,500	12M	72B
1400/06/14	5,790	5,660	5,884	5,812	1.40	1,369	10M	59B
1400/06/13	5,732	5,618	5,849	5,732	1.40	1,430	13M	77B
1400/06/10	5,550	5,450	5,800	5,653	0.41	1,275	10M	55B
1400/06/09	5,596	5,596	5,825	5,630	(4.41)	1,413	20M	112B
1400/06/08	5,890	5,880	5,990	5,890	(4.83)	695	8M	45B
1400/06/07	6,381	5,850	6,381	6,189	1.83	2,666	31M	191B
1400/06/06	5,865	5,835	6,119	6,078	4.29	1,804	24M	147B
1400/06/03	5,920	5,754	5,950	5,828	(2.53)	1,569	13M	77B
1400/06/02	5,900	5,840	6,087	5,979	2.33	1,029	9M	52B
1400/06/01	5,800	5,682	5,914	5,843	0.78	1,038	9M	52B
1400/05/31	5,500	5,500	5,830	5,798	4.41	1,460	17M	98B
1400/05/24	5,532	5,411	5,670	5,553	(0.57)	1,180	12M	68B
1400/05/23	5,550	5,481	5,750	5,585	(2.99)	1,426	15M	82B
1400/05/20	5,660	5,641	5,841	5,757	2.51	1,553	14M	80B
1400/05/19	5,650	5,490	5,719	5,616	2.44	1,530	11M	64B
1400/05/18	5,290	5,250	5,644	5,482	1.95	2,087	24M	133B
1400/05/17	5,400	5,260	5,440	5,377	0.52	783	6M	32B
1400/05/16	5,320	5,298	5,417	5,349	1.61	803	6M	31B
1400/05/13	5,300	5,183	5,395	5,264	(0.87)	1,205	16M	85B
1400/05/12	5,300	5,211	5,400	5,310	(2.08)	974	8M	44B
1400/05/11	5,460	5,310	5,540	5,423	2.19	1,889	19M	103B
1400/05/10	5,110	5,105	5,369	5,307	3.77	1,723	35M	187B
1400/05/09	5,115	5,022	5,190	5,114	1.25	935	10M	49B
1400/05/06	5,120	4,919	5,180	5,051	(1.27)	820	11M	53B
1400/05/05	5,260	5,003	5,300	5,116	(2.74)	1,047	11M	55B
1400/05/04	5,144	5,101	5,398	5,260	2.31	1,955	22M	116B
1400/04/28	5,150	5,061	5,230	5,141	1.70	1,233	14M	74B
1400/04/27	5,122	4,978	5,130	5,055	(3.51)	1,392	18M	91B
1400/04/26	5,180	5,152	5,350	5,239	1.12	1,036	12M	65B
1400/04/23	5,150	5,109	5,270	5,181	(1.3)	905	8M	39B
1400/04/22	5,265	5,150	5,350	5,249	(1.07)	939	6M	34B
1400/04/21	5,260	5,200	5,451	5,306	1.34	1,448	13M	69B
1400/04/20	5,249	5,161	5,330	5,236	0.38	1,304	12M	61B
1400/04/19	5,300	5,120	5,300	5,216	0.69	1,598	13M	68B
1400/04/16	5,020	4,980	5,248	5,180	3.62	2,187	35M	181B
1400/04/15	5,010	4,890	5,088	4,999	0.75	1,388	15M	76B
1400/04/14	4,905	4,790	5,050	4,962	2.90	990	10M	52B
1400/04/13	4,712	4,670	4,945	4,822	(1.77)	857	9M	44B
1400/04/12	5,012	4,826	5,090	4,909	(3.37)	1,318	12M	58B
1400/04/09	5,177	5,010	5,177	5,080	(1.93)	1,177	9M	46B
1400/04/08	5,250	5,100	5,290	5,180	1.53	1,386	12M	62B
1400/04/07	4,960	4,860	5,139	5,102	4.23	1,242	26M	130B
1400/04/06	4,960	4,835	4,995	4,895	(0.37)	1,565	12M	58B
1400/04/05	4,738	4,738	5,028	4,913	0.24	1,304	9M	46B
1400/04/02	4,830	4,800	5,029	4,901	(1.7)	1,527	12M	57B
1400/04/01	5,090	4,870	5,090	4,986	0.28	1,129	8M	41B
1400/03/31	4,601	4,601	5,009	4,972	4.21	1,552	20M	98B
1400/03/30	4,741	4,710	4,918	4,771	(2.35)	950	7M	35B
1400/03/29	4,950	4,875	5,161	4,886	(4.77)	1,334	14M	69B
1400/03/22	5,320	5,150	5,480	5,283	(1.45)	1,272	11M	58B
1400/03/19	5,335	5,296	5,539	5,361	(3.82)	957	10M	52B
1400/03/18	5,698	5,400	5,726	5,574	0.20	1,471	11M	60B
1400/03/17	5,380	5,350	5,618	5,563	3.96	1,440	17M	96B
1400/03/12	5,260	5,190	5,490	5,351	1.88	1,328	10M	54B
1400/03/11	5,150	5,150	5,417	5,252	(0.81)	1,164	9M	47B
1400/03/10	5,205	5,156	5,450	5,295	(2.43)	1,496	14M	76B
1400/03/09	5,331	5,212	5,680	5,427	(0.93)	2,800	24M	132B
1400/03/08	5,467	5,467	5,590	5,478	(4.8)	1,637	23M	127B
1400/03/05	5,485	5,485	5,485	5,754	(0.33)	26	170K	934M
1400/03/04	5,498	5,498	5,498	5,773	(0.24)	22	128K	704M
1400/03/03	5,519	5,519	5,519	5,787	(0.38)	13	194K	1B
1400/03/02	5,529	5,529	5,529	5,809	(0.19)	12	101K	561M
1400/03/01	5,540	5,540	5,540	5,820	(0.19)	15	101K	558M
1400/02/29	5,563	5,563	5,563	5,831	(0.41)	26	212K	1B
1400/02/28	5,567	5,567	5,567	5,855	(0.07)	10	33K	181M
1400/02/27	5,583	5,583	5,583	5,859	(0.29)	29	149K	832M
1400/02/26	5,599	5,599	5,599	5,876	(0.29)	34	149K	835M
1400/02/25	5,613	5,613	5,613	5,893	(0.25)	32	126K	705M
1400/02/22	5,733	5,733	5,733	5,908	(0.03)	21	80K	456M
1400/02/21	5,739	5,739	5,739	5,910	(0.1)	30	293K	2B
1400/02/20	5,743	5,743	5,743	5,916	(0.07)	22	184K	1B
1400/02/19	5,744	5,744	5,744	5,920	(0.02)	10	44K	255M
1400/02/18	5,744	5,744	5,744	5,921	0.0	9	23K	133M
1400/02/15	5,747	5,747	5,747	5,921	(0.05)	8	121K	698M
1400/02/13	5,747	5,747	5,747	5,924	0.0	6	7K	40M
1400/02/12	5,749	5,749	5,749	5,924	(0.03)	11	111K	638M
1400/02/11	5,752	5,752	5,752	5,926	(0.05)	14	119K	687M
1400/02/08	5,759	5,759	5,759	5,929	(0.13)	42	378K	2B
1400/02/07	5,780	5,780	5,780	5,937	(0.35)	63	1M	6B
1400/02/06	5,783	5,783	5,783	5,958	(0.05)	23	156K	902M
1400/02/05	5,787	5,787	5,787	5,961	(0.07)	19	200K	1B
1400/02/04	5,792	5,792	5,792	5,965	(0.1)	20	288K	2B
1400/02/01	5,793	5,793	5,793	5,971	(0.02)	14	36K	208M
1400/01/31	5,855	5,855	5,855	5,972	(0.03)	27	132K	775M
1400/01/30	5,859	5,859	5,859	5,974	(0.07)	18	255K	1B
1400/01/29	5,860	5,860	5,860	5,978	(0.02)	11	69K	403M
1400/01/28	5,860	5,860	5,860	5,979	0.0	13	34K	197M
1400/01/25	5,866	5,866	5,866	5,979	(0.1)	47	415K	2B
1400/01/24	5,936	5,936	6,042	5,985	(1.19)	444	5M	30B
1400/01/23	5,938	5,938	5,938	6,057	(0.03)	26	150K	889M
1400/01/22	5,939	5,939	5,939	6,059	(0.02)	22	101K	597M
1400/01/21	5,941	5,941	5,941	6,060	(0.03)	31	163K	969M
1400/01/18	5,948	5,948	5,948	6,062	(0.12)	78	430K	3B
1400/01/17	6,030	6,010	6,132	6,069	(1.03)	586	5M	29B
1400/01/16	6,120	6,112	6,236	6,132	(1.67)	751	7M	44B
1400/01/15	6,230	6,197	6,382	6,236	(1.38)	1,010	10M	59B
1400/01/14	6,191	6,191	6,620	6,323	0.09	2,404	24M	150B
1400/01/11	6,241	6,241	6,243	6,317	(0.8)	238	3M	21B
1400/01/10	6,310	6,310	6,310	6,368	(1.09)	284	4M	28B
1400/01/08	6,600	6,264	6,700	6,438	0.74	2,229	18M	116B
1400/01/07	6,197	6,120	6,454	6,391	4.96	2,118	23M	146B
1399/12/27	6,120	5,895	6,120	6,089	5.46	1,780	18M	112B
1399/12/26	5,556	5,556	5,871	5,774	4.24	1,832	20M	114B
1399/12/25	5,638	5,525	5,638	5,539	(1.74)	1,550	16M	91B
1399/12/24	5,616	5,616	5,840	5,637	(1.62)	1,918	16M	88B
1399/12/23	5,678	5,678	5,705	5,730	(1.09)	495	5M	27B
1399/12/20	5,774	5,774	5,887	5,793	(1.66)	668	7M	40B
1399/12/19	5,940	5,825	6,050	5,891	(0.87)	936	6M	34B
1399/12/18	6,130	5,842	6,170	5,943	(0.3)	1,935	13M	78B
1399/12/17	5,941	5,941	6,184	5,961	(1.67)	1,722	13M	80B
1399/12/16	6,035	6,035	6,100	6,062	(1.56)	781	6M	39B
1399/12/13	6,136	6,136	6,200	6,158	(1.65)	697	6M	39B
1399/12/12	6,208	6,208	6,460	6,261	(1.15)	712	5M	34B
1399/12/11	6,252	6,252	6,252	6,334	(0.71)	144	3M	17B
1399/12/10	6,254	6,254	6,254	6,379	(0.03)	33	147K	918M
1399/12/09	6,296	6,296	6,296	6,381	(0.67)	136	3M	16B
1399/12/06	6,340	6,340	6,340	6,424	(0.7)	82	3M	17B
1399/12/03	6,440	6,439	6,500	6,469	(1.54)	446	6M	37B
1399/12/02	6,690	6,559	6,780	6,570	(1.82)	1,857	25M	166B
1399/11/29	6,600	6,500	6,784	6,692	4.56	3,384	35M	236B
1399/11/28	6,040	6,040	6,462	6,400	4.97	2,378	24M	153B
1399/11/27	6,001	6,001	6,193	6,097	(0.31)	1,264	11M	64B
1399/11/26	6,250	6,083	6,330	6,116	(1.47)	1,604	17M	105B
1399/11/25	6,220	6,110	6,319	6,207	3.05	1,651	11M	71B
1399/11/21	6,011	5,770	6,210	6,023	1.62	1,900	17M	100B
1399/11/20	6,350	5,844	6,350	5,927	(3.64)	2,065	19M	111B
1399/11/19	5,800	5,800	6,193	6,151	4.27	1,443	15M	95B
1399/11/18	5,940	5,887	6,200	5,899	(4.79)	1,631	17M	103B
1399/11/15	6,457	6,134	6,680	6,196	(4.03)	1,790	18M	114B
1399/11/14	6,415	6,340	6,666	6,456	(3.25)	1,826	17M	112B
1399/11/13	7,000	6,618	7,000	6,673	(4.21)	1,546	15M	97B
1399/11/12	7,240	6,742	7,250	6,966	(1.76)	1,887	16M	111B
1399/11/11	7,120	6,940	7,141	7,091	4.26	1,410	12M	87B
1399/11/08	6,651	6,570	7,130	6,801	(1.48)	1,891	17M	115B
1399/11/07	7,110	6,890	7,110	6,903	(4.81)	1,703	23M	157B
1399/11/06	7,390	6,802	7,490	7,252	1.50	3,811	30M	215B
1399/11/05	7,174	6,492	7,174	7,145	4.57	3,976	93M	666B
1399/11/04	6,840	6,600	6,841	6,833	4.86	643	18M	121B
1399/11/01	6,508	6,373	6,518	6,516	4.96	643	20M	132B
1399/10/30	5,983	5,983	6,563	6,208	(1.41)	2,923	31M	192B
1399/10/29	6,132	6,132	6,132	6,297	(2.43)	167	4M	22B
1399/10/27	6,890	6,346	6,969	6,454	(3.37)	1,822	20M	129B
1399/10/24	6,560	6,555	7,060	6,679	(3.2)	4,206	49M	326B
1399/10/23	7,000	6,842	7,210	6,900	(4.19)	1,266	14M	95B
1399/10/22	7,695	7,134	7,695	7,202	(4.09)	3,221	29M	207B
1399/10/21	7,328	7,328	7,710	7,509	1.78	2,713	19M	143B
1399/10/20	7,510	7,327	7,910	7,378	(4.33)	3,103	27M	202B
1399/10/17	8,000	7,677	8,030	7,712	(4.57)	2,039	18M	137B
1399/10/16	8,265	7,850	8,500	8,081	(1.21)	3,348	21M	171B
1399/10/15	7,800	7,750	8,265	8,180	3.91	3,393	27M	217B
1399/10/14	8,000	7,745	8,139	7,872	(3.43)	3,455	27M	213B
1399/10/13	8,211	8,139	8,567	8,152	(4.84)	2,001	20M	164B
1399/10/10	8,500	8,080	8,820	8,567	1.90	3,527	25M	210B
1399/10/09	8,420	8,367	8,641	8,407	(4.54)	3,616	30M	250B
1399/10/08	8,870	8,773	9,200	8,807	(4.62)	1,375	14M	121B
1399/10/07	9,848	9,090	9,848	9,234	(3.49)	3,939	23M	209B
1399/10/06	9,592	9,204	9,592	9,568	4.73	5,122	46M	436B
1399/10/03	9,040	8,883	9,149	9,136	4.84	2,635	35M	323B
1399/10/02	8,300	8,300	8,933	8,714	2.42	4,531	36M	317B
1399/10/01	8,690	8,300	8,919	8,508	(2.08)	2,939	20M	167B
1399/09/30	9,194	8,575	9,194	8,689	(3.73)	3,222	27M	238B
1399/09/29	8,890	8,790	9,084	9,026	4.32	3,283	32M	285B
1399/09/26	8,635	8,635	8,899	8,652	(4.81)	3,264	36M	308B
1399/09/25	8,899	8,899	8,899	9,089	(2.97)	261	3M	27B
1399/09/24	9,860	9,046	9,976	9,367	(1.63)	4,168	29M	272B
1399/09/23	9,431	9,422	9,850	9,522	(3.98)	4,504	27M	261B
1399/09/22	10,108	9,649	10,108	9,917	3.01	5,327	30M	298B
1399/09/19	9,510	9,360	9,641	9,627	4.85	3,427	28M	271B
1399/09/18	8,980	8,650	9,396	9,182	2.60	4,618	38M	347B
1399/09/17	9,130	8,674	9,410	8,949	(1.98)	4,345	27M	242B
1399/09/16	9,170	8,904	9,170	9,130	4.53	3,852	38M	350B
1399/09/15	8,600	8,250	8,863	8,734	3.47	2,483	34M	301B
1399/09/12	8,500	8,150	8,800	8,441	0.26	4,409	28M	236B
1399/09/11	8,250	8,000	8,497	8,419	4.03	2,947	31M	260B
1399/09/10	7,940	7,827	8,219	8,093	3.39	3,001	32M	255B
1399/09/09	7,790	7,629	8,150	7,828	(2.16)	5,332	39M	308B
1399/09/08	8,200	7,730	8,300	8,001	0.28	4,626	31M	249B
1399/09/05	7,805	7,360	8,051	7,979	4.06	3,612	42M	337B
1399/09/04	7,790	7,100	7,805	7,668	3.15	4,500	41M	315B
1399/09/03	7,390	7,260	7,442	7,434	4.88	1,808	20M	147B
1399/09/02	6,590	6,590	7,203	7,088	3.32	3,013	34M	243B
1399/09/01	6,975	6,627	7,190	6,860	(1.65)	3,954	36M	245B
1399/08/28	7,180	6,655	7,250	6,975	0.29	3,658	30M	213B
1399/08/27	6,800	6,790	7,082	6,955	3.11	2,752	25M	172B
1399/08/26	6,293	6,212	6,844	6,745	3.47	2,431	22M	150B
1399/08/25	6,820	6,176	6,820	6,519	0.28	2,518	21M	137B
1399/08/24	6,508	6,300	6,508	6,501	4.87	1,052	12M	80B
1399/08/21	5,910	5,910	6,240	6,199	4.31	1,150	14M	88B
1399/08/20	5,810	5,670	6,148	5,943	1.31	2,395	23M	140B
1399/08/19	5,854	5,854	6,190	5,866	(4.8)	1,008	14M	80B
1399/08/18	5,966	5,966	5,966	6,162	(1.86)	142	3M	17B
1399/08/17	6,240	6,180	6,489	6,279	(3.47)	624	9M	58B
1399/08/14	6,500	6,270	6,690	6,505	1.29	1,827	19M	121B
1399/08/12	6,240	6,240	6,600	6,422	(0.31)	1,577	11M	74B
1399/08/11	6,400	6,172	6,600	6,442	1.98	2,407	20M	132B
1399/08/10	6,045	6,045	6,358	6,317	4.31	1,479	20M	124B
1399/08/07	6,007	6,007	6,250	6,056	(4.22)	3,038	39M	234B
1399/08/06	6,600	6,251	6,600	6,323	(3.89)	812	10M	62B
1399/08/05	6,620	6,301	6,859	6,579	(0.68)	4,932	53M	351B
1399/08/03	6,640	6,400	6,640	6,624	4.74	5,290	82M	545B
1399/07/30	6,324	6,324	6,324	6,324	5.00	894	10M	66B
1399/07/29	5,781	5,781	5,781	6,023	(1.02)	93	2M	9B
1399/07/28	5,858	5,858	5,858	6,085	(1.31)	256	2M	12B
1399/07/27	6,016	6,016	6,200	6,166	(2.62)	511	4M	25B
1399/07/23	6,400	6,091	6,463	6,332	2.79	1,711	13M	79B
1399/07/22	5,902	5,660	6,209	6,160	4.16	1,572	21M	130B
1399/07/21	6,060	5,864	6,170	5,914	(4.18)	1,806	16M	92B
1399/07/20	6,174	6,000	6,174	6,172	4.97	1,063	13M	79B
1399/07/19	5,970	5,706	5,970	5,880	3.41	865	7M	41B
1399/07/16	5,700	5,440	5,704	5,686	4.66	899	9M	48B
1399/07/15	5,631	5,150	5,631	5,433	1.31	443	3M	16B
1399/07/14	5,358	5,358	5,500	5,363	(4.91)	838	10M	52B
1399/07/13	5,920	5,535	5,920	5,640	(3.19)	953	7M	38B
1399/07/12	5,659	5,659	6,150	5,826	(2.18)	1,965	13M	75B
1399/07/09	5,768	5,768	5,768	5,956	(1.89)	394	3M	17B
1399/07/08	5,810	5,810	5,810	6,071	(0.72)	81	1M	7B
1399/07/07	5,870	5,870	5,870	6,115	(1.02)	54	2M	9B
1399/07/06	5,926	5,926	5,926	6,178	(0.95)	125	1M	9B
1399/07/05	6,052	6,052	6,250	6,237	(2.09)	537	3M	20B
1399/07/02	6,207	6,207	6,749	6,370	(2.5)	2,663	24M	151B
1399/07/01	6,223	6,223	6,223	6,533	(0.26)	46	385K	2B
1399/06/31	6,231	6,231	6,231	6,550	(0.12)	55	172K	1B
1399/06/30	6,251	6,251	6,251	6,558	(0.33)	74	501K	3B
1399/06/29	6,373	6,373	6,831	6,580	(1.91)	540	3M	20B
1399/06/26	7,100	6,450	7,128	6,708	(1.19)	1,926	10M	70B
1399/06/25	6,550	6,522	6,809	6,789	4.69	1,472	12M	83B
1399/06/24	6,478	6,478	6,580	6,485	(4.88)	1,317	12M	80B
1399/06/23	6,591	6,591	6,591	6,818	(1.72)	134	2M	16B
1399/06/22	6,900	6,815	7,340	6,937	(3.29)	2,689	25M	172B
1399/06/19	6,968	6,968	6,968	7,173	(2.2)	256	3M	21B
1399/06/18	6,999	6,999	6,999	7,334	(0.45)	52	599K	4B
1399/06/17	7,113	7,113	7,113	7,367	(1.6)	97	2M	15B
1399/06/16	7,420	7,387	7,800	7,487	(3.7)	1,648	13M	97B
1399/06/15	7,787	7,500	7,787	7,775	4.83	4,110	46M	360B
1399/06/12	7,400	6,879	7,557	7,417	3.04	4,414	30M	219B
1399/06/11	7,150	6,757	7,247	7,198	4.29	1,954	21M	149B
1399/06/10	7,028	6,410	7,028	6,902	3.11	2,643	30M	210B
1399/06/05	6,824	6,628	6,827	6,694	2.95	587	4M	29B
1399/06/04	6,271	6,271	6,800	6,502	(1.5)	2,163	10M	65B
1399/06/03	6,405	6,405	6,405	6,601	(2.09)	212	3M	19B
1399/06/02	6,680	6,680	6,700	6,742	(4.11)	572	6M	38B
1399/06/01	7,000	6,843	7,500	7,031	(2.39)	891	4M	31B
1399/05/29	7,020	7,015	7,150	7,203	(2.45)	512	3M	20B
1399/05/28	7,450	7,180	7,900	7,384	(2.29)	2,561	11M	83B
1399/05/27	7,440	7,433	8,215	7,557	(3.41)	2,011	9M	71B
1399/05/26	7,817	7,817	8,200	7,824	(4.91)	1,130	9M	71B
1399/05/25	8,230	8,220	8,480	8,228	(4.9)	1,079	7M	55B
1399/05/22	7,600	7,555	7,980	8,652	(2.58)	174	1M	10B
1399/05/13	14,699	14,863	16,200	15,606	0.87	4,558	14M	224B
1399/05/12	15,605	14,863	15,605	15,472	4.10	5,588	21M	329B
1399/05/11	14,863	14,800	14,863	14,862	4.99	1,053	7M	97B
1399/05/08	14,073	14,073	14,710	14,156	(4.44)	5,675	33M	465B
1399/05/07	14,780	14,780	15,350	14,813	(4.78)	3,797	21M	306B
1399/05/06	15,672	14,820	15,672	15,557	4.23	11,431	64M	995B
1399/05/05	14,926	14,926	14,926	14,926	4.99	410	4M	59B
1399/05/04	14,378	14,378	14,378	14,216	3.81	313	3M	40B
1399/05/01	13,694	13,694	13,694	13,694	5.00	640	14M	186B
1399/04/31	13,042	13,042	13,042	13,042	5.00	691	9M	115B
1399/04/30	12,435	12,000	12,481	12,421	4.49	4,223	21M	263B
1399/04/29	11,690	11,281	12,200	11,887	0.37	5,039	20M	236B
1399/04/28	11,800	11,558	12,500	11,843	(2.65)	4,365	16M	188B
1399/04/25	12,700	11,500	12,700	12,165	0.50	4,388	15M	178B
1399/04/24	12,132	11,750	12,132	12,105	4.76	3,693	17M	204B
1399/04/23	11,700	10,901	11,706	11,555	3.64	2,646	15M	168B
1399/04/22	10,650	10,650	11,161	11,149	4.88	1,802	18M	201B
1399/04/21	10,569	10,569	10,900	10,630	(4.45)	3,368	16M	172B
1399/04/18	11,580	11,001	11,580	11,125	(3.93)	4,128	19M	214B
1399/04/17	11,702	11,460	12,050	11,580	(4.0)	5,935	25M	295B
1399/04/16	12,230	11,500	12,398	12,063	2.15	5,255	22M	260B
1399/04/15	11,650	11,489	12,370	11,809	(2.35)	5,504	27M	323B
1399/04/14	12,888	11,946	12,888	12,093	(3.83)	5,049	25M	302B
1399/04/11	12,635	12,150	12,635	12,574	4.49	3,388	18M	221B
1399/04/10	11,590	11,590	12,045	12,034	4.90	1,875	12M	150B
1399/04/09	11,426	11,315	11,920	11,472	(3.68)	3,474	16M	181B
1399/04/08	12,700	11,662	12,700	11,910	(2.97)	4,960	24M	284B
1399/04/07	11,923	11,922	12,600	12,275	2.06	3,733	18M	215B
1399/04/04	11,910	11,906	12,500	12,027	(4.03)	4,110	17M	209B
1399/04/03	12,551	11,810	12,667	12,532	3.88	4,133	20M	248B
1399/04/02	11,660	11,300	12,439	12,064	1.74	5,484	24M	284B
1399/04/01	12,560	11,458	12,560	11,858	(1.68)	5,009	20M	239B
1399/03/27	12,200	11,610	12,200	12,061	(0.09)	430	1M	16B
1399/03/26	11,700	11,261	12,445	12,072	1.85	6,198	35M	426B
1399/03/25	11,901	11,360	11,901	11,853	4.57	6,773	52M	621B
1399/03/24	11,335	11,335	11,335	11,335	4.99	328	5M	58B
1399/03/21	10,796	10,796	10,796	10,796	5.00	329	9M	93B
1399/03/20	10,286	9,988	10,287	10,282	4.94	1,274	17M	172B
1399/03/19	9,500	9,200	9,856	9,798	4.38	2,857	36M	357B
1399/03/18	9,387	9,350	9,387	9,387	5.00	1,954	16M	151B
1399/03/17	9,000	8,592	9,100	8,940	3.15	2,804	17M	153B
1399/03/13	8,400	8,400	8,840	8,667	2.86	2,418	11M	99B
1399/03/12	8,250	8,050	8,560	8,426	1.94	1,589	9M	74B
1399/03/11	8,850	8,166	8,850	8,266	(3.83)	2,078	13M	106B
1399/03/10	8,617	8,455	8,617	8,595	4.73	1,802	15M	131B
1399/03/07	7,650	7,650	8,264	8,207	4.27	2,054	13M	106B
1399/03/06	7,648	7,647	8,440	7,871	(2.21)	2,034	13M	106B
1399/03/03	8,489	7,851	8,489	8,049	(2.59)	2,273	14M	111B
1399/02/31	8,860	8,140	8,860	8,263	(3.56)	2,474	15M	121B
1399/02/30	8,578	8,328	8,578	8,568	4.87	3,024	25M	211B
1399/02/29	8,172	8,000	8,172	8,170	4.97	1,541	15M	120B
1399/02/28	7,270	7,270	8,034	7,783	1.71	3,848	32M	251B
1399/02/27	7,800	7,627	7,800	7,652	(4.68)	1,010	6M	47B
1399/02/24	7,915	7,915	8,449	8,028	(3.64)	3,382	25M	204B
1399/02/23	8,745	8,281	8,745	8,331	(4.42)	1,511	9M	76B
1399/02/22	8,886	8,312	8,886	8,716	2.99	4,923	35M	305B
1399/02/21	8,500	8,210	8,500	8,463	4.53	4,210	37M	314B
1399/02/20	7,842	7,842	8,108	8,096	4.84	1,357	18M	143B
1399/02/17	7,587	7,587	8,000	7,722	(3.31)	3,817	31M	236B
1399/02/16	8,296	7,825	8,599	7,986	(3.04)	3,093	25M	202B
1399/02/15	8,190	8,121	8,617	8,236	(3.65)	5,978	53M	437B
1399/02/14	8,638	8,227	8,638	8,548	3.90	5,256	39M	333B
1399/02/13	8,230	8,131	8,230	8,227	4.95	1,245	11M	87B
1399/02/10	7,799	7,680	7,852	7,839	4.81	2,665	31M	241B
1399/02/09	7,481	7,000	7,481	7,479	4.97	2,378	44M	330B
1399/02/08	6,954	6,840	7,168	7,125	4.37	2,315	35M	251B
1399/02/07	6,857	6,501	6,857	6,827	4.53	3,569	64M	440B
1399/02/06	6,531	6,531	6,531	6,531	5.00	595	23M	153B
1399/02/03	6,256	6,256	6,256	6,220	4.38	205	8M	52B
1399/02/02	5,702	5,702	5,987	5,959	9.72	1,853	50M	301B
1399/01/30	5,495	5,449	5,499	5,431	3.68	365	7M	39B
1399/01/27	5,218	5,100	5,245	5,238	4.84	798	13M	68B
1399/01/26	4,884	4,882	5,200	4,996	(2.76)	1,622	25M	127B
1399/01/25	5,300	5,021	5,300	5,138	(1.67)	1,061	9M	44B
1399/01/24	5,200	5,090	5,349	5,225	(0.95)	2,163	25M	131B
1399/01/23	5,250	5,100	5,295	5,275	4.60	1,765	32M	171B
1399/01/20	4,800	4,700	5,112	5,043	3.57	990	15M	74B
1399/01/19	4,879	4,670	5,088	4,869	0.29	2,441	28M	138B
1399/01/18	4,879	4,647	4,879	4,855	4.48	1,170	18M	89B
1399/01/17	4,647	4,597	4,647	4,647	4.99	1,429	33M	155B
1399/01/16	4,495	4,495	4,495	4,426	3.39	315	8M	36B
1399/01/11	4,281	4,218	4,281	4,281	4.98	772	18M	77B
1399/01/10	4,090	4,090	4,090	4,078	4.67	506	13M	52B
1399/01/09	3,880	3,831	3,899	3,896	4.90	955	15M	57B
1399/01/06	3,595	3,595	3,745	3,714	4.12	1,188	14M	53B
1399/01/05	3,650	3,525	3,650	3,567	0.59	599	5M	16B
1398/12/28	3,550	3,500	3,620	3,546	(0.7)	1,388	18M	63B
1398/12/27	3,680	3,505	3,790	3,571	(1.98)	997	13M	48B
1398/12/26	3,831	3,550	3,831	3,643	(0.16)	1,031	14M	51B
1398/12/25	3,556	3,556	3,689	3,649	(2.51)	633	17M	60B
1398/12/24	3,800	3,624	3,800	3,743	(1.86)	633	5M	20B
1398/12/21	3,920	3,784	3,920	3,814	0.69	833	9M	33B
1398/12/20	3,699	3,696	3,979	3,788	(2.62)	1,189	20M	78B
1398/12/19	3,811	3,808	3,995	3,890	(2.94)	663	8M	31B
1398/12/17	4,070	3,880	4,070	4,008	(1.04)	858	4M	17B
1398/12/14	4,084	3,950	4,144	4,050	0.62	1,458	14M	56B
1398/12/13	4,050	3,910	4,169	4,025	0.27	1,518	14M	57B
1398/12/12	3,946	3,895	4,025	4,014	4.69	1,532	29M	117B
1398/12/11	3,616	3,616	3,898	3,834	2.76	672	6M	21B
1398/12/10	3,800	3,695	3,859	3,731	(4.06)	968	12M	45B
1398/12/07	3,970	3,829	3,970	3,889	(0.1)	1,109	12M	47B
1398/12/06	3,904	3,804	3,973	3,893	0.59	1,252	15M	60B
1398/12/05	3,986	3,800	3,986	3,870	(1.48)	992	11M	44B
1398/12/04	3,879	3,760	4,001	3,928	3.04	1,001	9M	34B
1398/12/03	3,658	3,658	3,914	3,812	(0.99)	1,297	15M	58B
1398/11/30	3,781	3,781	3,970	3,850	6.91	752	5M	20B
1398/11/29	3,600	3,500	3,701	3,601	(1.45)	746	7M	25B
1398/11/28	3,756	3,599	3,800	3,654	(3.46)	1,097	14M	51B
1398/11/27	3,879	3,700	3,879	3,785	(0.39)	1,007	9M	33B
1398/11/26	3,966	3,727	3,966	3,800	(3.14)	1,165	11M	43B
1398/11/23	3,885	3,800	3,970	3,923	3.59	936	9M	33B
1398/11/21	3,925	3,762	3,925	3,787	(4.34)	1,216	15M	57B
1398/11/20	4,049	3,871	4,049	3,959	(0.53)	1,471	14M	56B
1398/11/19	4,218	3,826	4,218	3,980	(1.17)	1,097	11M	44B
1398/11/16	3,950	3,910	4,098	4,027	1.03	1,264	13M	52B
1398/11/15	4,032	3,800	4,032	3,986	3.80	2,028	31M	125B
1398/11/14	3,841	3,801	3,841	3,840	4.95	1,126	28M	106B
1398/11/13	3,588	3,452	3,755	3,659	2.29	2,523	54M	198B
1398/11/12	3,600	3,520	3,630	3,577	(0.89)	1,170	13M	47B
1398/11/08	3,667	3,550	3,667	3,609	(1.18)	908	8M	28B
1398/11/07	3,620	3,495	3,812	3,652	0.58	1,170	18M	66B
1398/11/06	3,799	3,473	3,799	3,631	(0.66)	1,505	21M	75B
1398/11/05	3,500	3,460	3,709	3,655	3.45	1,391	20M	75B
1398/11/02	3,500	3,421	3,649	3,533	0.17	1,260	12M	43B
1398/11/01	3,680	3,405	3,680	3,527	(1.51)	1,667	22M	79B
1398/10/30	3,549	3,503	3,589	3,581	4.74	1,010	19M	67B
1398/10/29	3,423	3,325	3,423	3,419	4.88	1,670	37M	128B
1398/10/28	3,260	3,260	3,260	3,260	4.99	319	13M	42B
1398/10/25	3,011	2,960	3,183	3,105	2.41	1,127	22M	69B
1398/10/24	3,099	2,943	3,099	3,032	1.95	876	12M	36B
1398/10/23	2,900	2,900	2,982	2,974	4.72	1,276	20M	60B
1398/10/22	2,840	2,830	2,840	2,840	4.99	358	8M	21B
1398/10/21	2,705	2,705	2,705	2,705	2.00	118	3M	8B
1398/10/18	2,652	2,652	2,652	2,652	(2.0)	85	2M	6B
1398/10/17	2,735	2,676	2,878	2,706	(3.91)	456	7M	18B
1398/10/15	2,809	2,809	2,940	2,816	(4.74)	1,492	34M	96B
1398/10/14	2,956	2,956	2,956	2,956	(4.98)	99	3M	7B
1398/10/11	3,113	3,058	3,190	3,111	(1.05)	1,439	14M	43B
1398/10/10	3,248	3,034	3,248	3,144	(1.5)	1,435	17M	54B
1398/10/09	3,115	3,115	3,205	3,192	4.55	1,958	36M	115B
1398/10/08	3,058	2,950	3,058	3,053	4.81	2,380	53M	162B
1398/10/07	2,800	2,790	2,922	2,913	4.67	416	8M	24B
1398/10/04	2,851	2,671	2,879	2,783	(1.0)	1,183	17M	46B
1398/10/03	2,790	2,761	2,875	2,811	(2.73)	784	6M	18B
1398/10/02	2,999	2,785	3,040	2,890	(1.4)	1,222	16M	46B
1398/10/01	2,873	2,712	2,961	2,931	3.94	1,600	25M	73B
1398/09/30	2,843	2,721	2,880	2,820	1.59	920	13M	37B
1398/09/27	2,748	2,740	2,822	2,776	1.20	750	8M	23B
1398/09/26	2,824	2,663	2,824	2,743	(1.68)	1,300	13M	35B
1398/09/25	2,799	2,700	2,847	2,790	1.90	1,452	20M	57B
1398/09/24	2,747	2,510	2,747	2,738	4.62	2,772	62M	169B
1398/09/23	2,440	2,440	2,619	2,617	4.89	678	19M	50B
1398/09/20	2,500	2,405	2,545	2,495	(1.19)	392	4M	10B
1398/09/19	2,501	2,450	2,629	2,525	0.04	772	10M	25B
1398/09/18	2,560	2,483	2,580	2,524	1.69	678	7M	17B
1398/09/17	2,455	2,370	2,514	2,482	3.63	796	9M	22B
1398/09/16	2,310	2,275	2,416	2,395	4.09	734	9M	23B
1398/09/13	2,299	2,278	2,328	2,301	1.14	455	5M	12B
1398/09/12	2,339	2,230	2,339	2,275	0.53	471	4M	10B
1398/09/11	2,347	2,250	2,347	2,263	(1.61)	499	4M	9B
1398/09/10	2,320	2,253	2,357	2,300	(2.34)	475	3M	6B
1398/09/09	2,360	2,325	2,380	2,355	1.51	355	2M	5B
1398/09/06	2,313	2,280	2,365	2,320	2.16	450	3M	7B
1398/09/05	2,178	2,160	2,282	2,271	4.46	1,295	25M	58B
1398/09/04	2,179	2,130	2,198	2,174	1.12	300	2M	5B
1398/09/03	2,131	2,100	2,182	2,150	(0.14)	364	2M	4B
1398/09/02	2,187	2,055	2,187	2,153	0.37	211	1M	2B
1398/08/29	2,165	2,125	2,188	2,145	0.85	260	1M	3B
1398/08/28	2,121	2,080	2,171	2,127	2.85	195	2M	3B
1398/08/27	1,950	1,950	2,120	2,068	1.27	147	2M	3B
1398/08/26	2,060	2,039	2,120	2,042	(4.85)	366	5M	10B
1398/08/25	2,184	2,120	2,219	2,146	0.37	227	1M	3B
1398/08/22	2,199	2,100	2,199	2,138	(2.15)	286	2M	5B
1398/08/21	2,240	2,131	2,240	2,185	2.15	191	2M	4B
1398/08/18	2,183	2,081	2,225	2,139	(2.33)	440	3M	7B
1398/08/14	2,228	2,122	2,228	2,190	(0.05)	399	3M	7B
1398/08/13	2,200	2,147	2,249	2,191	(1.48)	469	3M	7B
1398/08/12	2,210	2,104	2,298	2,224	0.68	627	7M	15B
1398/08/11	2,278	2,129	2,278	2,209	(0.85)	638	6M	14B
1398/08/08	2,200	2,171	2,233	2,228	4.75	551	7M	16B
1398/08/06	2,095	2,080	2,147	2,127	4.01	499	6M	14B
1398/08/04	2,110	1,996	2,110	2,045	(2.43)	435	4M	8B
1398/08/01	2,130	2,050	2,179	2,096	0.10	201	2M	3B
1398/07/30	2,102	2,012	2,109	2,094	4.23	491	4M	9B
1398/07/29	1,891	1,891	2,055	2,009	2.60	664	7M	14B
1398/07/28	1,980	1,945	2,094	1,958	(4.35)	279	3M	6B
1398/07/24	2,052	2,036	2,120	2,047	(4.48)	729	7M	15B
1398/07/23	2,247	2,121	2,270	2,143	(3.99)	362	4M	8B
1398/07/22	2,300	2,194	2,355	2,232	(3.33)	453	4M	9B
1398/07/21	2,387	2,268	2,400	2,309	(2.98)	487	4M	8B
1398/07/20	2,400	2,321	2,459	2,380	1.54	426	4M	10B
1398/07/17	2,336	2,324	2,427	2,344	(4.17)	528	6M	14B
1398/07/16	2,503	2,425	2,596	2,446	(4.15)	360	4M	10B
1398/07/15	2,524	2,468	2,615	2,552	1.59	515	6M	16B
1398/07/14	2,585	2,465	2,585	2,512	(3.16)	691	8M	21B
1398/07/13	2,602	2,500	2,660	2,594	0.46	938	11M	28B
1398/07/10	2,580	2,501	2,648	2,582	(0.81)	950	11M	29B
1398/07/09	2,613	2,492	2,613	2,603	4.58	2,199	38M	98B
1398/07/08	2,402	2,374	2,562	2,489	2.01	1,226	15M	38B
1398/07/07	2,525	2,399	2,525	2,440	(3.37)	979	10M	24B
1398/07/06	2,554	2,450	2,580	2,525	1.45	730	6M	15B
1398/07/03	2,503	2,440	2,550	2,489	0.36	713	6M	16B
1398/07/02	2,551	2,426	2,580	2,480	(2.4)	861	9M	23B
1398/07/01	2,500	2,496	2,543	2,541	4.91	1,529	22M	57B
1398/06/31	2,359	2,335	2,444	2,422	4.04	1,641	20M	48B
1398/06/30	2,360	2,252	2,388	2,328	2.15	475	5M	11B
1398/06/27	2,369	2,249	2,369	2,279	(3.72)	642	6M	14B
1398/06/26	2,406	2,300	2,445	2,367	(0.04)	898	9M	21B
1398/06/25	2,308	2,267	2,405	2,368	3.36	1,663	18M	42B
1398/06/24	2,339	2,263	2,339	2,291	(3.82)	1,217	13M	29B
1398/06/23	2,440	2,300	2,447	2,382	1.53	998	10M	23B
1398/06/20	2,371	2,280	2,449	2,346	(1.18)	1,334	16M	37B
1398/06/17	2,402	2,304	2,402	2,374	3.76	1,710	22M	52B
1398/06/16	2,289	2,223	2,289	2,288	4.95	1,050	21M	47B
1398/06/13	2,174	2,136	2,181	2,180	4.91	1,539	26M	58B
1398/06/12	2,049	2,000	2,092	2,078	4.26	570	7M	14B
1398/06/11	2,040	1,946	2,104	1,993	(2.69)	1,050	13M	25B
1398/06/10	2,050	1,993	2,103	2,048	(2.34)	1,011	13M	26B
1398/06/09	2,103	1,990	2,148	2,097	0.53	1,038	14M	29B
1398/06/06	2,070	2,067	2,169	2,086	(4.09)	802	11M	22B
1398/06/05	2,245	2,133	2,250	2,175	(3.12)	1,125	13M	28B
1398/06/04	2,238	2,180	2,266	2,245	3.98	1,348	19M	42B
1398/06/03	2,178	2,030	2,238	2,159	1.08	2,742	38M	83B
1398/06/02	2,136	2,130	2,136	2,136	4.96	1,790	42M	90B
1398/05/30	2,035	2,035	2,035	2,035	4.95	906	22M	45B
1398/05/28	1,933	1,864	1,982	1,939	2.70	1,273	24M	46B
1398/05/27	1,816	1,811	1,900	1,888	4.31	1,266	19M	36B
1398/05/26	1,850	1,788	1,850	1,810	(0.06)	752	8M	15B
1398/05/23	1,830	1,793	1,839	1,811	1.00	536	6M	10B
1398/05/22	1,770	1,720	1,842	1,793	0.96	947	11M	20B
1398/05/20	1,795	1,724	1,795	1,776	3.86	1,389	19M	33B
1398/05/19	1,659	1,630	1,717	1,710	4.52	752	12M	20B
1398/05/16	1,631	1,606	1,660	1,636	(0.37)	437	4M	7B
1398/05/15	1,668	1,620	1,668	1,642	(0.12)	288	2M	4B
1398/05/14	1,625	1,621	1,680	1,644	2.11	336	3M	5B
1398/05/13	1,607	1,599	1,620	1,610	0.19	506	5M	8B
1398/05/12	1,610	1,592	1,618	1,607	0.37	306	3M	4B
1398/05/09	1,600	1,590	1,618	1,601	(0.31)	390	4M	6B
1398/05/08	1,620	1,590	1,630	1,606	(0.93)	225	2M	3B
1398/05/07	1,600	1,600	1,647	1,621	(0.18)	150	1M	2B
1398/05/06	1,637	1,610	1,648	1,624	(1.52)	159	2M	2B
1398/05/05	1,605	1,604	1,679	1,649	0.67	129	2M	3B
1398/05/02	1,630	1,614	1,664	1,638	0.49	114	748K	1B
1398/05/01	1,693	1,600	1,693	1,630	(1.75)	153	1M	2B
1398/04/31	1,725	1,645	1,725	1,659	(0.12)	170	1M	2B
1398/04/30	1,736	1,640	1,736	1,661	(0.3)	164	1M	2B
1398/04/24	1,673	1,668	1,724	1,696	0.53	465	4M	7B
1398/04/23	1,695	1,668	1,700	1,687	(0.76)	403	4M	6B
1398/04/22	1,739	1,689	1,739	1,700	(0.58)	361	3M	5B
1398/04/19	1,717	1,689	1,748	1,710	1.54	668	8M	14B
1398/04/18	1,720	1,670	1,720	1,684	(1.23)	469	6M	9B
1398/04/17	1,749	1,690	1,749	1,705	0.47	337	5M	8B
1398/04/16	1,700	1,666	1,749	1,697	(0.18)	259	2M	4B
1398/04/15	1,780	1,675	1,780	1,700	(3.41)	250	3M	5B
1398/04/12	1,820	1,723	1,820	1,760	(2.49)	205	2M	3B
1398/04/11	1,720	1,700	1,822	1,805	3.97	452	8M	14B
1398/04/10	1,730	1,700	1,770	1,736	(0.91)	136	1M	2B
1398/04/09	1,760	1,717	1,783	1,752	(0.45)	222	2M	3B
1398/04/05	1,729	1,700	1,765	1,760	4.70	790	12M	21B
1398/04/04	1,687	1,620	1,725	1,681	0.90	316	3M	6B
1398/04/03	1,670	1,630	1,671	1,666	4.65	385	5M	9B
1398/04/02	1,549	1,549	1,593	1,592	4.87	222	3M	5B
1398/04/01	1,560	1,486	1,560	1,518	(1.56)	246	2M	3B
1398/03/29	1,629	1,527	1,629	1,542	(4.04)	1,026	16M	25B
1398/03/28	1,670	1,560	1,670	1,607	(0.5)	284	3M	5B
1398/03/27	1,621	1,613	1,651	1,615	(4.83)	702	10M	17B
1398/03/26	1,744	1,659	1,745	1,697	(2.81)	796	9M	16B
1398/03/25	1,720	1,680	1,810	1,746	0.75	492	6M	10B
1398/03/22	1,733	1,708	1,733	1,733	4.97	1,438	27M	47B
1398/03/21	1,655	1,570	1,655	1,651	4.69	1,650	26M	43B
1398/03/20	1,530	1,513	1,588	1,577	4.23	482	6M	10B
1398/03/19	1,483	1,483	1,529	1,513	1.95	324	3M	5B
1398/03/18	1,505	1,470	1,509	1,484	(0.54)	185	1M	2B
1398/03/13	1,509	1,481	1,509	1,492	0.40	273	4M	6B
1398/03/12	1,464	1,464	1,509	1,486	(0.67)	261	3M	4B
1398/03/11	1,521	1,462	1,521	1,496	(1.77)	128	1M	2B
1398/03/08	1,555	1,480	1,555	1,523	0.40	268	2M	3B
1398/03/07	1,470	1,470	1,543	1,517	6.53	353	5M	7B
1398/03/05	1,415	1,400	1,449	1,424	(1.86)	290	4M	5B
1398/03/04	1,491	1,440	1,491	1,451	(4.22)	120	944K	1B
1398/03/01	1,595	1,490	1,595	1,515	(2.19)	115	1M	2B
1398/02/31	1,510	1,510	1,570	1,549	2.24	312	3M	4B
1398/02/30	1,599	1,507	1,599	1,515	(4.48)	293	3M	4B
1398/02/29	1,588	1,531	1,588	1,586	4.82	938	15M	24B
1398/02/28	1,510	1,476	1,526	1,513	4.06	303	4M	6B
1398/02/25	1,421	1,420	1,475	1,454	3.49	695	9M	13B
1398/02/24	1,390	1,361	1,436	1,405	2.63	372	4M	6B
1398/02/23	1,275	1,275	1,398	1,369	2.16	138	1M	2B
1398/02/22	1,398	1,322	1,398	1,340	(3.6)	160	2M	2B
1398/02/21	1,388	1,333	1,420	1,390	0.65	221	2M	3B
1398/02/18	1,348	1,348	1,417	1,381	(2.61)	260	2M	3B
1398/02/17	1,419	1,418	1,422	1,418	(4.96)	108	2M	2B
1398/02/16	1,576	1,476	1,576	1,492	(3.93)	175	2M	3B
1398/02/15	1,609	1,501	1,609	1,553	0.98	538	6M	10B
1398/02/14	1,490	1,450	1,544	1,538	4.55	315	3M	5B
1398/02/11	1,422	1,406	1,500	1,471	2.80	407	5M	7B
1398/02/10	1,420	1,362	1,479	1,431	1.56	405	5M	7B
1398/02/09	1,375	1,370	1,418	1,409	4.29	471	7M	9B
1398/02/08	1,330	1,320	1,375	1,351	(0.15)	310	3M	3B
1398/02/07	1,320	1,320	1,368	1,353	2.04	262	3M	4B
1398/02/04	1,347	1,322	1,347	1,326	(0.15)	61	537K	712M
1398/02/03	1,310	1,310	1,344	1,328	(1.56)	116	1M	2B
1398/02/02	1,356	1,313	1,370	1,349	(0.81)	207	2M	3B
1398/01/31	1,335	1,330	1,363	1,360	4.70	358	5M	7B
1398/01/28	1,340	1,280	1,340	1,299	(3.56)	384	3M	5B
1398/01/27	1,341	1,330	1,355	1,347	0.52	310	2M	3B
1398/01/26	1,357	1,323	1,357	1,340	1.06	411	8M	11B
1398/01/25	1,342	1,313	1,350	1,326	(0.82)	246	2M	3B
1398/01/24	1,312	1,312	1,360	1,337	1.21	316	4M	5B
1398/01/21	1,305	1,305	1,335	1,321	0.08	328	3M	4B
1398/01/20	1,299	1,299	1,345	1,320	1.23	191	2M	2B
1398/01/19	1,300	1,299	1,329	1,304	(0.53)	196	2M	3B
1398/01/18	1,300	1,290	1,344	1,311	1.39	285	3M	5B
1398/01/17	1,297	1,280	1,316	1,293	(1.0)	178	2M	3B
1398/01/11	1,290	1,290	1,339	1,306	0.46	213	2M	3B
1398/01/10	1,264	1,250	1,317	1,300	3.59	467	5M	7B
1398/01/07	1,277	1,249	1,277	1,255	(0.32)	182	1M	2B
1398/01/06	1,264	1,242	1,286	1,259	0.80	131	1M	2B
1398/01/05	1,250	1,225	1,272	1,249	3.05	83	697K	870M
1397/12/21	1,232	1,202	1,246	1,212	(1.54)	498	6M	7B
1397/12/20	1,267	1,223	1,270	1,231	(3.68)	655	8M	10B
1397/12/19	1,275	1,270	1,300	1,278	(1.16)	161	1M	1B
1397/12/18	1,280	1,275	1,300	1,293	(0.39)	140	1M	1B
1397/12/15	1,304	1,280	1,306	1,298	0.0	107	854K	1B
1397/12/14	1,290	1,270	1,300	1,298	2.20	622	7M	9B
1397/12/13	1,306	1,221	1,306	1,270	(1.17)	151	1M	1B
1397/12/12	1,280	1,279	1,299	1,285	0.55	69	418K	537M
1397/12/11	1,318	1,270	1,319	1,278	(2.52)	155	1M	2B
1397/12/08	1,287	1,285	1,319	1,311	2.50	428	6M	7B
1397/12/07	1,270	1,260	1,300	1,279	(0.47)	293	3M	3B
1397/12/06	1,280	1,279	1,320	1,285	(1.23)	141	628K	807M
1397/12/05	1,280	1,280	1,326	1,301	(1.36)	81	613K	797M
1397/12/04	1,310	1,291	1,334	1,319	0.76	1,601	17M	23B
1397/12/01	1,317	1,273	1,318	1,309	(0.23)	1,605	16M	21B
1397/11/30	1,340	1,290	1,340	1,312	(0.76)	385	4M	5B
1397/11/29	1,316	1,316	1,349	1,322	(0.45)	83	641K	847M
1397/11/28	1,373	1,320	1,373	1,328	(1.78)	89	754K	1B
1397/11/27	1,321	1,319	1,365	1,352	2.35	868	9M	12B
1397/11/24	1,352	1,311	1,352	1,321	(3.29)	106	719K	950M
1397/11/23	1,350	1,320	1,388	1,366	2.63	1,603	17M	23B
1397/11/21	1,325	1,320	1,356	1,331	(0.37)	67	448K	596M
1397/11/17	1,333	1,325	1,349	1,336	1.44	106	700K	935M
1397/11/16	1,303	1,303	1,349	1,317	(0.45)	149	1M	2B
1397/11/15	1,340	1,300	1,349	1,323	(0.38)	67	443K	587M
1397/11/14	1,320	1,308	1,360	1,328	(1.41)	144	1M	2B
1397/11/13	1,387	1,320	1,387	1,347	(1.32)	70	534K	719M
1397/11/10	1,395	1,346	1,395	1,365	0.81	251	2M	3B
1397/11/09	1,398	1,340	1,398	1,354	(1.81)	102	1M	2B
1397/11/08	1,350	1,336	1,400	1,379	1.10	416	5M	7B
1397/11/07	1,400	1,347	1,400	1,364	(0.58)	122	1M	2B
1397/11/06	1,367	1,361	1,382	1,372	(0.72)	171	2M	3B
1397/11/03	1,379	1,361	1,408	1,382	0.29	227	2M	3B
1397/11/02	1,400	1,364	1,400	1,378	0.58	224	2M	3B
1397/11/01	1,425	1,352	1,425	1,370	(3.72)	186	2M	3B
1397/10/30	1,418	1,368	1,441	1,423	0.71	523	7M	10B
1397/10/29	1,356	1,356	1,426	1,413	1.80	520	6M	8B
1397/10/26	1,365	1,352	1,410	1,388	0.65	482	7M	10B
1397/10/25	1,368	1,330	1,407	1,379	1.17	600	8M	11B
1397/10/24	1,351	1,348	1,380	1,363	(0.22)	490	7M	9B
1397/10/23	1,340	1,340	1,384	1,366	1.41	550	6M	8B
1397/10/22	1,320	1,310	1,380	1,347	2.05	694	9M	12B
1397/10/19	1,315	1,300	1,340	1,320	0.23	368	5M	7B
1397/10/18	1,320	1,297	1,333	1,317	(0.08)	470	6M	8B
1397/10/17	1,310	1,303	1,334	1,318	(0.15)	498	5M	6B
1397/10/16	1,349	1,308	1,349	1,320	(0.53)	622	8M	11B
1397/10/15	1,368	1,311	1,368	1,327	(0.67)	318	3M	4B
1397/10/12	1,350	1,324	1,354	1,336	(1.04)	346	2M	3B
1397/10/11	1,346	1,340	1,360	1,350	(0.44)	318	3M	4B
1397/10/10	1,340	1,340	1,372	1,356	0.37	134	964K	1B
1397/10/09	1,360	1,340	1,398	1,351	(2.74)	300	3M	4B
1397/10/08	1,379	1,362	1,440	1,389	(1.84)	306	3M	4B
1397/10/05	1,431	1,400	1,431	1,415	1.00	406	4M	6B
1397/10/04	1,390	1,340	1,440	1,401	1.60	1,256	14M	20B
1397/10/03	1,390	1,346	1,390	1,379	(0.07)	701	17M	23B
1397/10/02	1,320	1,320	1,388	1,380	4.39	1,027	18M	25B
1397/10/01	1,369	1,309	1,369	1,322	(2.36)	209	2M	2B
1397/09/28	1,360	1,327	1,400	1,354	(1.67)	567	7M	9B
1397/09/27	1,330	1,310	1,382	1,377	4.56	1,617	29M	40B
1397/09/26	1,304	1,304	1,334	1,317	0.23	410	5M	6B
1397/09/25	1,345	1,311	1,345	1,314	(1.13)	191	2M	3B
1397/09/24	1,330	1,313	1,345	1,329	0.76	311	4M	6B
1397/09/21	1,330	1,310	1,338	1,319	(2.15)	417	4M	5B
1397/09/19	1,379	1,330	1,398	1,348	(2.39)	477	6M	7B
1397/09/18	1,312	1,312	1,398	1,381	3.68	1,483	21M	29B
1397/09/17	1,364	1,314	1,364	1,332	(1.33)	297	3M	4B
1397/09/14	1,347	1,320	1,390	1,350	0.75	784	9M	12B
1397/09/13	1,352	1,326	1,370	1,340	(1.25)	422	4M	5B
1397/09/12	1,398	1,340	1,400	1,357	0.22	752	11M	15B
1397/09/11	1,369	1,338	1,405	1,354	0.0	808	18M	24B
1397/09/10	1,444	1,335	1,450	1,354	(3.63)	687	7M	10B
1397/09/07	1,410	1,378	1,452	1,405	(0.35)	1,283	15M	21B
1397/09/06	1,450	1,370	1,450	1,410	0.0	1,227	11M	16B
1397/09/05	1,457	1,386	1,470	1,410	(3.23)	701	7M	10B
1397/09/03	1,420	1,400	1,467	1,457	4.22	2,755	39M	56B
1397/08/30	1,398	1,397	1,398	1,398	4.95	1,936	42M	58B
1397/08/29	1,329	1,295	1,337	1,332	4.55	179	3M	3B
1397/08/28	1,260	1,221	1,305	1,274	(0.31)	110	1M	2B
1397/08/27	1,276	1,248	1,300	1,278	1.11	114	1M	2B
1397/08/26	1,270	1,239	1,330	1,264	(2.92)	378	5M	7B
1397/08/23	1,310	1,288	1,319	1,302	(2.91)	183	3M	4B
1397/08/22	1,359	1,322	1,370	1,341	1.36	234	3M	4B
1397/08/21	1,339	1,315	1,355	1,323	0.76	86	932K	1B
1397/08/20	1,315	1,300	1,348	1,313	(2.23)	105	1M	1B
1397/08/19	1,353	1,326	1,380	1,343	(0.74)	160	2M	3B
1397/08/15	1,360	1,320	1,390	1,353	0.15	236	2M	3B
1397/08/14	1,380	1,333	1,380	1,351	1.20	140	1M	2B
1397/08/13	1,349	1,330	1,350	1,335	(0.96)	119	1M	2B
1397/08/12	1,387	1,325	1,387	1,348	(2.88)	209	2M	3B
1397/08/09	1,346	1,345	1,406	1,388	2.28	297	4M	5B
1397/08/07	1,435	1,346	1,435	1,357	(1.81)	347	4M	5B
1397/08/06	1,389	1,341	1,409	1,382	(0.14)	266	4M	6B
1397/08/05	1,411	1,366	1,411	1,384	(3.49)	544	7M	9B
1397/08/02	1,414	1,322	1,449	1,434	3.91	2,493	41M	59B
1397/08/01	1,360	1,342	1,384	1,380	4.62	1,365	22M	31B
1397/07/30	1,305	1,305	1,339	1,319	(0.68)	854	11M	15B
1397/07/29	1,350	1,290	1,364	1,328	(1.12)	863	12M	16B
1397/07/28	1,302	1,302	1,390	1,343	1.44	1,587	26M	35B
1397/07/25	1,295	1,290	1,351	1,324	2.87	2,119	36M	47B
1397/07/24	1,245	1,245	1,291	1,287	4.63	1,915	39M	51B
1397/07/23	1,225	1,225	1,276	1,230	(4.58)	2,876	46M	57B
1397/07/22	1,289	1,289	1,289	1,289	(4.94)	40	780K	1B
1397/07/21	1,356	1,356	1,356	1,356	(4.98)	57	1M	1B
1397/07/18	1,417	1,390	1,431	1,427	4.70	2,851	65M	92B
1397/07/17	1,363	1,363	1,363	1,363	4.93	1,721	41M	55B
1397/07/16	1,299	1,299	1,299	1,299	31.21	912	44M	57B