Name: بیمه زندگی باران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه زندگی باران
باران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,950	2,920	2,950	2,920	(2.99)	13	769K	2B
1405/06/28	3,040	3,010	3,090	3,010	(2.75)	82	5M	14B
1405/06/25	3,223	3,037	3,223	3,095	(1.12)	138	7M	22B
1405/06/24	3,137	3,047	3,137	3,130	2.76	158	13M	41B
1405/06/23	3,052	2,876	3,052	3,046	2.77	140	12M	38B
1405/06/22	2,964	2,964	2,964	2,964	2.99	10	339K	1B
1405/06/21	2,964	2,964	2,964	2,964	2.99	6	116K	345M
1405/06/18	2,878	2,878	2,878	2,878	2.97	12	394K	1B
1405/06/17	2,795	2,795	2,795	2,795	2.98	8	260K	726M
1405/06/16	2,714	2,714	2,714	2,714	3.00	30	928K	3B
1405/06/15	2,635	2,635	2,635	2,635	2.97	62	4M	11B
1405/06/14	2,559	2,559	2,559	2,559	2.98	23	761K	2B
1405/06/11	2,485	2,485	2,485	2,485	2.98	11	594K	1B
1405/06/09	2,339	2,338	2,480	2,413	0.21	72	3M	7B
1405/06/08	2,399	2,397	2,450	2,408	(2.55)	55	5M	13B
1405/06/07	2,399	2,397	2,450	2,408	(2.55)	55	5M	13B
1405/06/04	2,600	2,453	2,600	2,471	(2.25)	46	4M	10B
1405/06/03	2,490	2,477	2,545	2,528	2.31	55	3M	7B
1405/06/02	2,474	2,468	2,507	2,471	(2.87)	66	6M	16B
1405/06/01	2,545	2,543	2,558	2,544	(2.94)	108	9M	23B
1405/05/31	2,775	2,615	2,775	2,621	(2.75)	136	19M	51B
1405/05/28	2,700	2,680	2,700	2,695	2.78	43	2M	5B
1405/05/27	2,622	2,547	2,622	2,622	2.99	103	7M	19B
1405/05/26	2,546	2,546	2,546	2,546	2.99	32	3M	7B
1405/05/25	2,472	2,460	2,472	2,472	3.00	43	3M	6B
1405/05/24	2,428	2,400	2,428	2,400	1.78	38	1M	3B
1405/05/21	2,359	2,226	2,359	2,358	2.92	43	3M	6B
1405/05/20	2,359	2,226	2,359	2,358	2.92	43	3M	6B
1405/05/19	2,170	2,170	2,292	2,291	2.92	50	3M	6B
1405/05/18	2,232	2,114	2,232	2,226	2.72	90	8M	19B
1405/05/17	2,167	2,167	2,167	2,167	2.99	56	4M	9B
1405/05/14	2,104	2,104	2,104	2,104	2.99	38	4M	8B
1405/05/13	2,043	2,043	2,043	2,043	2.97	19	647K	1B
1405/05/12	2,043	2,043	2,043	2,043	2.97	19	647K	1B
1405/05/11	1,984	1,984	1,984	1,984	2.96	22	1M	3B
1405/05/10	1,930	1,842	1,932	1,927	2.72	46	4M	7B
1405/05/07	1,878	1,875	1,878	1,876	2.85	11	3M	6B
1405/04/29	1,855	1,837	1,855	1,842	1.99	4	451K	831M
1405/04/28	1,765	1,765	1,835	1,806	(0.44)	17	576K	1B
1405/04/27	1,815	1,812	1,815	1,814	2.89	38	3M	6B
1405/04/24	1,763	1,762	1,763	1,763	2.98	34	4M	8B
1405/04/23	1,712	1,711	1,712	1,712	2.95	40	2M	3B
1405/04/22	1,589	1,589	1,672	1,663	2.40	24	1M	2B
1405/04/21	1,612	1,611	1,635	1,624	(1.75)	22	1M	2B
1405/04/20	1,652	1,651	1,655	1,653	(2.42)	6	134K	222M
1405/04/17	1,688	1,688	1,740	1,694	(2.64)	38	3M	4B
1405/04/16	1,740	1,737	1,741	1,740	2.90	20	975K	2B
1405/04/15	1,663	1,663	1,736	1,691	(1.17)	45	4M	6B
1405/04/14	1,663	1,663	1,736	1,691	(1.17)	45	4M	6B
1405/04/13	1,663	1,663	1,736	1,691	(1.17)	45	4M	6B
1405/04/10	1,663	1,663	1,736	1,691	(1.17)	45	4M	6B
1405/04/09	1,705	1,705	1,755	1,711	(2.62)	39	3M	5B
1405/04/08	1,756	1,756	1,769	1,757	(2.93)	28	2M	4B
1405/04/07	1,811	1,793	1,811	1,810	(2.06)	4	540K	977M
1405/04/06	1,846	1,846	1,873	1,848	(2.89)	33	3M	5B
1405/04/03	1,979	1,876	1,979	1,903	(1.6)	25	1M	3B
1405/04/01	1,970	1,903	1,970	1,934	(1.38)	15	1M	2B
1405/03/31	1,961	1,961	1,963	1,961	(2.97)	48	8M	16B
1405/03/30	2,060	2,014	2,060	2,021	(2.65)	40	4M	7B
1405/03/27	2,000	2,000	2,120	2,076	0.73	61	2M	4B
1405/03/26	2,137	2,014	2,138	2,061	(0.72)	115	8M	16B
1405/03/25	2,076	2,076	2,077	2,076	2.93	37	2M	5B
1405/03/24	2,016	2,008	2,017	2,017	2.96	54	3M	5B
1405/03/23	1,967	1,965	1,967	1,959	2.57	36	2M	4B
1405/03/20	1,919	1,817	1,923	1,910	2.30	41	2M	3B
1405/03/19	1,860	1,850	1,867	1,867	2.98	44	2M	4B
1405/03/18	1,840	1,749	1,849	1,813	0.61	61	4M	7B
1405/03/17	1,765	1,765	1,803	1,802	2.91	59	5M	9B
1405/03/16	1,725	1,725	1,758	1,751	2.58	72	13M	23B
1405/03/13	1,705	1,680	1,723	1,707	0.12	60	5M	8B
1405/03/12	1,714	1,682	1,729	1,705	(0.53)	69	5M	9B
1405/03/11	1,715	1,694	1,715	1,714	2.88	87	9M	16B
1405/03/10	1,666	1,666	1,666	1,666	2.97	28	3M	5B
1405/03/09	1,618	1,618	1,618	1,618	2.99	16	2M	3B
1405/03/06	1,571	1,571	1,571	1,571	2.95	36	3M	4B
1405/03/05	1,571	1,571	1,571	1,571	2.95	36	3M	4B
1405/03/04	1,526	1,526	1,526	1,526	2.97	8	1M	2B
1405/03/03	1,482	1,482	1,482	1,482	2.99	4	553K	820M
1405/03/02	1,482	1,482	1,482	1,482	2.99	7	167K	247M
1405/02/30	1,439	1,439	1,439	1,439	2.93	13	1M	2B
1405/02/29	1,365	1,365	1,405	1,398	2.42	15	878K	1B
1404/12/09	1,326	1,326	1,345	1,345	(1.47)	5	159K	214M
1404/12/06	1,367	1,361	1,367	1,365	(0.8)	3	200K	273M
1404/12/05	1,376	1,376	1,376	1,376	2.38	1	159K	219M
1404/12/04	1,389	1,332	1,389	1,344	(2.04)	12	1M	2B
1404/12/03	1,373	1,370	1,373	1,372	(2.28)	8	300K	412M
1404/12/02	1,403	1,394	1,405	1,404	(1.47)	13	439K	616M
1404/11/29	1,430	1,401	1,453	1,425	0.99	18	941K	1B
1404/11/28	1,405	1,403	1,422	1,411	0.79	14	720K	1B
1404/11/27	1,399	1,397	1,406	1,400	(0.43)	14	643K	900M
1404/11/26	1,405	1,405	1,426	1,406	(2.9)	70	9M	12B
1404/11/25	1,444	1,444	1,489	1,448	(2.69)	42	3M	5B
1404/11/21	1,488	1,488	1,488	1,488	(3.0)	24	2M	3B
1404/11/20	1,558	1,503	1,583	1,534	(0.97)	56	3M	5B
1404/11/19	1,561	1,498	1,586	1,549	0.39	50	2M	3B
1404/11/18	1,543	1,519	1,543	1,543	2.94	33	1M	2B
1404/11/14	1,480	1,480	1,499	1,499	2.95	98	13M	20B
1404/11/13	1,436	1,428	1,467	1,456	2.18	35	3M	4B
1404/11/12	1,450	1,395	1,450	1,425	0.42	23	1M	2B
1404/11/11	1,460	1,409	1,470	1,419	(2.21)	37	6M	8B
1404/11/08	1,439	1,409	1,456	1,451	2.62	51	3M	5B
1404/11/07	1,414	1,414	1,456	1,414	(2.95)	171	43M	60B
1404/11/06	1,477	1,454	1,477	1,457	(2.74)	10	782K	1B
1404/11/05	1,524	1,497	1,524	1,498	(2.92)	29	4M	5B
1404/11/04	1,560	1,536	1,560	1,543	(2.53)	79	4M	5B
1404/11/01	1,555	1,541	1,614	1,583	0.89	42	2M	4B
1404/10/30	1,521	1,497	1,585	1,569	1.95	75	4M	7B
1404/10/29	1,503	1,491	1,549	1,539	2.12	27	762K	1B
1404/10/28	1,534	1,478	1,537	1,507	0.94	19	788K	1B
1404/10/24	1,544	1,489	1,544	1,493	(2.74)	38	2M	3B
1404/10/23	1,564	1,531	1,572	1,535	(2.72)	68	7M	10B
1404/10/22	1,591	1,556	1,610	1,578	(0.69)	57	2M	3B
1404/10/21	1,591	1,588	1,600	1,589	(2.93)	73	6M	9B
1404/10/20	1,636	1,636	1,651	1,637	(2.91)	50	3M	5B
1404/10/17	1,622	1,616	1,712	1,686	1.26	145	12M	20B
1404/10/16	1,643	1,643	1,667	1,665	2.84	82	7M	11B
1404/10/15	1,660	1,590	1,660	1,619	0.37	144	6M	9B
1404/10/14	1,612	1,612	1,636	1,613	(2.89)	81	8M	14B
1404/10/10	1,660	1,660	1,708	1,661	(2.92)	117	13M	21B
1404/10/09	1,710	1,709	1,736	1,711	(2.84)	54	5M	9B
1404/10/08	1,788	1,687	1,788	1,761	1.44	371	49M	86B
1404/10/07	1,736	1,736	1,736	1,736	2.97	23	2M	3B
1404/10/06	1,686	1,686	1,686	1,686	2.99	16	2M	4B
1404/10/03	1,637	1,637	1,637	1,637	2.96	36	6M	10B
1404/10/02	1,598	1,521	1,603	1,590	2.12	69	7M	11B
1404/10/01	1,581	1,515	1,599	1,557	0.06	111	9M	14B
1404/09/30	1,514	1,514	1,558	1,556	2.84	126	13M	21B
1404/09/29	1,510	1,510	1,513	1,513	3.00	74	8M	11B
1404/09/26	1,470	1,448	1,471	1,469	2.80	69	10M	14B
1404/09/25	1,487	1,419	1,487	1,429	(2.26)	185	30M	42B
1404/09/24	1,526	1,447	1,526	1,462	(1.42)	96	7M	10B
1404/09/23	1,500	1,467	1,520	1,483	(1.66)	107	6M	8B
1404/09/22	1,528	1,485	1,528	1,508	1.28	78	3M	5B
1404/09/19	1,499	1,473	1,499	1,489	2.27	47	2M	3B
1404/09/18	1,441	1,441	1,457	1,456	2.90	36	3M	4B
1404/09/17	1,465	1,403	1,465	1,415	(2.14)	145	12M	17B
1404/09/16	1,410	1,410	1,448	1,446	2.84	121	15M	21B
1404/09/15	1,444	1,396	1,444	1,406	0.0	100	10M	14B
1404/09/12	1,429	1,390	1,429	1,406	0.57	51	5M	7B
1404/09/11	1,440	1,390	1,440	1,398	(1.2)	34	2M	3B
1404/09/10	1,402	1,401	1,452	1,415	(0.21)	31	3M	4B
1404/09/09	1,428	1,400	1,428	1,418	0.57	10	658K	932M
1404/09/08	1,387	1,387	1,430	1,410	(1.33)	21	1M	1B
1404/09/05	1,478	1,419	1,478	1,429	(2.26)	74	7M	10B
1404/09/04	1,465	1,444	1,485	1,462	(0.81)	52	2M	3B
1404/09/02	1,524	1,465	1,524	1,474	(1.27)	30	830K	1B
1404/09/01	1,451	1,451	1,529	1,493	0.13	39	2M	3B
1404/08/28	1,523	1,442	1,523	1,491	0.68	36	2M	4B
1404/08/27	1,567	1,479	1,567	1,481	(2.82)	67	10M	15B
1404/08/26	1,606	1,519	1,607	1,524	(2.62)	50	4M	7B
1404/08/25	1,564	1,559	1,648	1,565	(2.61)	57	5M	8B
1404/08/24	1,635	1,550	1,635	1,607	1.20	13	773K	1B
1404/08/21	1,507	1,507	1,598	1,588	2.32	30	1M	2B
1404/08/20	1,551	1,551	1,554	1,552	(2.88)	76	4M	6B
1404/08/19	1,598	1,598	1,598	1,598	(2.98)	23	2M	3B
1404/08/18	1,704	1,645	1,704	1,647	(2.83)	11	969K	2B
1404/08/17	1,724	1,655	1,724	1,695	1.25	81	4M	7B
1404/08/14	1,674	1,673	1,674	1,674	2.95	141	18M	29B
1404/08/13	1,627	1,600	1,627	1,626	2.91	79	8M	13B
1404/08/12	1,577	1,577	1,580	1,580	3.00	62	9M	14B
1404/08/11	1,580	1,499	1,580	1,534	(0.52)	38	2M	3B
1404/08/10	1,534	1,534	1,573	1,542	(2.34)	30	483K	744M
1404/08/07	1,623	1,554	1,623	1,579	0.13	21	904K	1B
1404/08/06	1,581	1,568	1,635	1,577	(2.41)	98	4M	6B
1404/08/05	1,652	1,589	1,652	1,616	(1.16)	58	3M	5B
1404/08/04	1,685	1,594	1,687	1,635	(0.24)	45	1M	2B
1404/08/03	1,697	1,599	1,697	1,639	(0.55)	63	3M	5B
1404/07/30	1,647	1,647	1,648	1,648	3.00	55	5M	8B
1404/07/29	1,540	1,540	1,634	1,600	0.82	175	12M	19B
1404/07/28	1,594	1,536	1,594	1,587	2.52	132	11M	17B
1404/07/27	1,548	1,548	1,548	1,548	2.99	21	3M	4B
1404/07/26	1,516	1,516	1,516	1,503	2.11	9	1M	2B
1404/07/23	1,472	1,472	1,472	1,472	2.94	15	2M	2B
1404/07/22	1,430	1,430	1,430	1,430	2.95	27	3M	4B
1404/07/21	1,389	1,389	1,389	1,389	2.97	34	4M	6B
1404/07/16	1,387	1,387	1,387	1,349	0.15	12	712K	988M
1404/07/15	1,377	1,377	1,377	1,347	0.75	26	4M	5B
1404/07/14	1,370	1,320	1,371	1,337	0.38	31	2M	3B
1404/07/13	1,318	1,318	1,366	1,332	0.38	50	2M	3B
1404/07/12	1,306	1,306	1,350	1,327	0.0	11	230K	303M
1404/07/09	1,291	1,290	1,294	1,327	(0.08)	12	603K	778M
1404/07/08	1,310	1,296	1,310	1,328	0.0	6	291K	381M
1404/07/07	1,289	1,289	1,362	1,328	0.30	44	2M	3B
1404/07/06	1,325	1,292	1,330	1,324	0.0	18	1M	2B
1404/07/05	1,285	1,285	1,326	1,324	0.0	14	582K	763M
1404/07/02	1,287	1,287	1,288	1,324	(0.15)	13	620K	798M
1404/07/01	1,288	1,288	1,330	1,326	(0.08)	16	552K	713M
1404/06/31	1,288	1,288	1,290	1,327	0.0	3	34K	44M
1404/06/26	1,289	1,289	1,289	1,327	(0.08)	3	292K	376M
1404/06/25	1,290	1,290	1,290	1,328	(0.08)	4	273K	352M
1404/06/24	1,371	1,294	1,371	1,329	(0.3)	28	2M	2B
1404/06/23	1,294	1,294	1,340	1,333	0.0	16	1M	2B
1404/06/22	1,295	1,295	1,310	1,333	(0.07)	11	286K	372M
1404/06/18	1,295	1,295	1,369	1,334	0.0	11	662K	886M
1404/06/17	1,295	1,295	1,339	1,334	0.0	5	159K	210M
1404/06/16	1,296	1,295	1,296	1,334	(0.07)	6	463K	600M
1404/06/15	1,297	1,296	1,298	1,335	(0.07)	10	387K	502M
1404/06/12	1,305	1,297	1,307	1,336	(0.07)	15	397K	518M
1404/06/11	1,297	1,297	1,376	1,337	0.07	35	1M	2B
1404/06/09	1,297	1,297	1,300	1,336	(0.07)	16	523K	678M
1404/06/08	1,300	1,300	1,300	1,337	(0.22)	10	1M	2B
1404/06/05	1,301	1,301	1,301	1,340	(0.07)	6	406K	528M
1404/06/04	1,301	1,301	1,301	1,341	0.0	2	39K	51M
1404/06/03	1,351	1,301	1,351	1,341	0.0	5	286K	378M
1404/06/01	1,354	1,301	1,354	1,341	0.0	8	309K	408M
1404/05/29	1,306	1,305	1,307	1,341	(0.3)	26	2M	2B
1404/05/28	1,306	1,306	1,306	1,345	(0.07)	7	505K	660M
1404/05/27	1,311	1,310	1,313	1,346	0.0	12	178K	234M
1404/05/26	1,312	1,308	1,312	1,346	(0.07)	7	303K	396M
1404/05/25	1,307	1,307	1,379	1,347	0.0	22	1M	1B
1404/05/22	1,387	1,308	1,387	1,347	(0.07)	12	444K	589M
1404/05/21	1,308	1,308	1,380	1,348	0.0	4	78K	104M
1404/05/13	1,389	1,349	1,389	1,363	0.0	20	671K	917M
1404/05/12	1,327	1,325	1,369	1,363	(0.15)	13	802K	1B
1404/05/11	1,328	1,327	1,329	1,365	(0.22)	23	1M	1B
1404/05/08	1,409	1,337	1,409	1,368	(0.73)	45	4M	6B
1404/05/07	1,410	1,338	1,415	1,378	(0.07)	22	926K	1B
1404/05/06	1,386	1,345	1,401	1,379	(0.51)	30	3M	4B
1404/05/05	1,347	1,347	1,418	1,386	0.0	25	523K	727M
1404/05/04	1,357	1,355	1,427	1,386	(0.72)	41	4M	6B
1404/05/01	1,358	1,358	1,359	1,396	(0.29)	17	1M	2B
1404/04/31	1,367	1,362	1,370	1,400	(0.28)	21	1M	2B
1404/04/30	1,367	1,367	1,371	1,404	(0.35)	29	2M	2B
1404/04/29	1,370	1,370	1,408	1,409	(0.21)	20	1M	2B
1404/04/28	1,381	1,381	1,398	1,412	(0.77)	47	4M	5B
1404/04/25	1,390	1,390	1,394	1,423	(0.63)	36	3M	4B
1404/04/24	1,392	1,392	1,392	1,432	(0.21)	11	982K	1B
1404/04/23	1,394	1,394	1,394	1,435	(0.14)	9	764K	1B
1404/04/22	1,400	1,400	1,404	1,437	(0.42)	48	2M	3B
1404/04/21	1,410	1,410	1,420	1,443	(0.69)	64	3M	5B
1404/04/18	1,412	1,412	1,412	1,453	(0.14)	8	660K	932M
1404/04/17	1,414	1,414	1,414	1,455	(0.14)	8	571K	808M
1404/04/16	1,422	1,422	1,423	1,457	(0.55)	37	3M	4B
1404/04/11	1,465	1,465	1,465	1,465	(2.98)	63	13M	19B
1404/04/08	1,466	1,466	1,466	1,510	(0.07)	2	154K	225M
1404/04/07	1,468	1,468	1,468	1,511	(0.13)	14	718K	1B
1404/03/21	1,482	1,478	1,499	1,513	(0.66)	59	3M	4B
1404/03/20	1,495	1,492	1,497	1,523	(0.98)	53	4M	6B
1404/03/19	1,507	1,505	1,507	1,538	(0.84)	32	3M	5B
1404/03/18	1,520	1,517	1,521	1,551	(0.77)	50	3M	5B
1404/03/17	1,540	1,534	1,540	1,563	(1.14)	40	5M	7B
1404/03/13	1,545	1,545	1,600	1,581	0.06	39	2M	3B
1404/03/12	1,615	1,545	1,615	1,580	(0.06)	41	1M	2B
1404/03/11	1,545	1,543	1,558	1,581	(0.57)	50	3M	4B
1404/03/10	1,635	1,590	1,635	1,590	0.13	36	1M	2B
1404/03/07	1,578	1,578	1,614	1,588	1.34	123	6M	10B
1404/03/06	1,570	1,530	1,580	1,567	(0.06)	52	2M	4B
1404/03/05	1,543	1,543	1,610	1,568	(0.51)	76	6M	9B
1404/03/04	1,555	1,544	1,635	1,576	(0.94)	69	6M	9B
1404/03/03	1,662	1,566	1,662	1,591	(1.43)	177	13M	20B
1404/02/31	1,639	1,620	1,639	1,614	1.38	75	6M	10B
1404/02/30	1,610	1,610	1,618	1,592	1.34	82	6M	9B
1404/02/29	1,520	1,520	1,593	1,571	1.55	104	7M	11B
1404/02/28	1,520	1,520	1,576	1,547	1.05	80	5M	8B
1404/02/27	1,569	1,523	1,570	1,531	0.0	36	2M	3B
1404/02/24	1,467	1,467	1,555	1,531	1.39	122	7M	10B
1404/02/23	1,486	1,480	1,534	1,510	(0.72)	109	6M	9B
1404/02/22	1,551	1,510	1,559	1,521	0.40	44	3M	4B
1404/02/21	1,490	1,486	1,529	1,515	(1.05)	73	5M	8B
1404/02/20	1,521	1,496	1,521	1,531	(0.65)	50	4M	6B
1404/02/17	1,492	1,492	1,572	1,541	0.33	72	4M	6B
1404/02/16	1,562	1,523	1,562	1,536	0.0	37	711K	1B
1404/02/15	1,557	1,530	1,569	1,536	0.66	113	5M	7B
1404/02/14	1,490	1,489	1,517	1,526	(0.59)	58	3M	4B
1404/02/13	1,580	1,508	1,580	1,535	(1.22)	81	6M	8B
1404/02/10	1,584	1,540	1,585	1,554	0.97	109	6M	10B
1404/02/09	1,553	1,497	1,575	1,539	0.13	50	1M	2B
1404/02/08	1,510	1,501	1,580	1,537	(0.65)	82	4M	6B
1404/02/07	1,534	1,520	1,550	1,547	(1.28)	107	6M	9B
1404/02/06	1,588	1,533	1,596	1,567	(0.38)	79	4M	6B
1404/02/03	1,539	1,538	1,600	1,573	(0.76)	83	4M	6B
1404/02/02	1,620	1,581	1,622	1,585	0.63	79	3M	5B
1404/02/01	1,570	1,570	1,610	1,575	0.70	94	4M	7B
1404/01/31	1,600	1,575	1,604	1,564	0.39	63	2M	3B
1404/01/30	1,515	1,515	1,599	1,558	0.32	53	3M	5B
1404/01/27	1,518	1,516	1,606	1,553	(0.58)	55	4M	7B
1404/01/26	1,527	1,518	1,532	1,562	(0.13)	17	553K	841M
1404/01/25	1,555	1,536	1,600	1,564	0.64	89	6M	9B
1404/01/24	1,527	1,527	1,592	1,554	0.52	81	4M	6B
1404/01/23	1,505	1,505	1,540	1,546	(0.06)	16	747K	1B
1404/01/20	1,507	1,507	1,550	1,547	(0.32)	35	2M	3B
1404/01/19	1,520	1,519	1,550	1,552	(0.13)	33	822K	1B
1404/01/18	1,510	1,510	1,520	1,554	(0.13)	18	688K	1B
1404/01/17	1,517	1,516	1,517	1,556	(0.38)	30	2M	2B
1404/01/16	1,521	1,521	1,523	1,562	(0.38)	29	2M	2B
1404/01/10	1,585	1,524	1,585	1,568	(0.19)	30	988K	2B
1404/01/09	1,535	1,526	1,558	1,571	(0.06)	23	491K	755M
1404/01/06	1,600	1,531	1,618	1,572	0.06	56	2M	3B
1404/01/05	1,537	1,537	1,553	1,571	(0.82)	76	4M	6B
1403/12/28	1,540	1,540	1,540	1,584	(0.19)	21	820K	1B
1403/12/27	1,547	1,547	1,570	1,587	(0.44)	36	2M	3B
1403/12/26	1,593	1,546	1,639	1,594	0.06	73	2M	3B
1403/12/25	1,555	1,550	1,600	1,593	(0.25)	45	1M	2B
1403/12/22	1,557	1,557	1,577	1,597	(0.5)	45	2M	3B
1403/12/21	1,561	1,561	1,561	1,605	(0.25)	10	962K	2B
1403/12/20	1,602	1,564	1,602	1,609	(0.19)	23	897K	1B
1403/12/19	1,568	1,566	1,596	1,612	(0.12)	21	607K	952M
1403/12/18	1,575	1,574	1,600	1,614	(0.49)	44	2M	3B
1403/12/15	1,585	1,584	1,601	1,622	(0.61)	56	3M	4B
1403/12/14	1,650	1,586	1,670	1,632	(0.18)	53	2M	4B
1403/12/13	1,595	1,594	1,680	1,635	(0.49)	36	2M	4B
1403/12/12	1,595	1,595	1,691	1,643	0.0	33	853K	1B
1403/12/11	1,591	1,590	1,688	1,643	0.24	64	3M	4B
1403/12/08	1,701	1,604	1,701	1,639	(0.85)	57	4M	6B
1403/12/01	1,629	1,629	1,694	1,653	(1.55)	111	6M	10B
1403/11/30	1,651	1,635	1,661	1,679	(0.36)	32	2M	3B
1403/11/29	1,645	1,643	1,682	1,685	(0.47)	56	2M	4B
1403/11/28	1,657	1,657	1,658	1,693	(0.88)	50	3M	6B
1403/11/27	1,671	1,671	1,671	1,708	(0.81)	42	3M	5B
1403/11/23	1,680	1,678	1,734	1,722	(0.4)	71	3M	5B
1403/11/21	1,684	1,683	1,753	1,729	(0.35)	88	3M	5B
1403/11/17	1,687	1,667	1,769	1,735	0.99	157	7M	13B
1403/11/16	1,709	1,709	1,765	1,718	(2.44)	176	11M	18B
1403/11/15	1,742	1,742	1,745	1,761	(1.89)	116	7M	12B
1403/11/14	1,750	1,749	1,813	1,795	(0.44)	55	3M	6B
1403/11/13	1,765	1,764	1,770	1,803	(0.83)	76	3M	6B
1403/11/10	1,780	1,779	1,782	1,818	(0.82)	54	3M	5B
1403/11/08	1,785	1,784	1,820	1,833	(0.33)	42	2M	3B
1403/11/07	1,815	1,814	1,838	1,839	(1.66)	162	6M	11B
1403/11/06	1,828	1,826	1,850	1,870	(0.64)	66	2M	5B
1403/11/03	1,964	1,851	1,964	1,882	(1.36)	139	6M	12B
1403/11/02	1,949	1,881	1,949	1,908	(0.05)	32	993K	2B
1403/11/01	1,960	1,860	1,960	1,909	0.32	87	3M	5B
1403/10/30	1,930	1,930	1,934	1,903	1.33	104	5M	9B
1403/10/29	1,819	1,819	1,920	1,878	0.21	54	2M	4B
1403/10/26	1,900	1,845	1,920	1,874	(0.69)	102	4M	8B
1403/10/24	1,932	1,871	1,932	1,887	0.37	88	3M	5B
1403/10/23	1,914	1,826	1,932	1,880	0.16	107	4M	8B
1403/10/22	1,863	1,845	1,896	1,877	1.96	196	8M	16B
1403/10/19	1,856	1,806	1,858	1,841	2.05	202	10M	18B
1403/10/18	1,846	1,768	1,846	1,804	(0.93)	161	7M	12B
1403/10/17	1,849	1,829	1,851	1,821	0.05	24	511K	944M
1403/10/16	1,850	1,806	1,855	1,820	1.05	125	5M	9B
1403/10/15	1,729	1,729	1,835	1,801	1.07	137	7M	13B
1403/10/12	1,736	1,736	1,747	1,782	(0.39)	65	1M	3B
1403/10/11	1,742	1,741	1,745	1,789	(0.28)	38	1M	2B
1403/10/10	1,746	1,746	1,795	1,794	(0.28)	37	1M	2B
1403/10/09	1,761	1,754	1,781	1,799	(0.17)	35	1M	2B
1403/10/08	1,756	1,756	1,819	1,802	(0.39)	54	2M	4B
1403/10/05	1,770	1,770	1,822	1,809	(0.82)	65	3M	6B
1403/10/04	1,839	1,790	1,859	1,824	(1.14)	118	5M	9B
1403/10/03	1,810	1,809	1,830	1,845	(1.02)	100	4M	7B
1403/10/02	1,830	1,818	1,860	1,864	(0.53)	64	2M	4B
1403/10/01	1,810	1,810	1,919	1,874	0.48	116	5M	10B
1403/09/28	1,830	1,830	1,841	1,865	(1.11)	132	4M	8B
1403/09/27	1,853	1,853	1,880	1,886	(1.26)	87	5M	9B
1403/09/26	1,878	1,874	1,900	1,910	(1.09)	102	4M	8B
1403/09/25	1,870	1,870	1,963	1,931	1.31	137	7M	14B
1403/09/24	1,833	1,833	1,929	1,906	1.65	196	11M	20B
1403/09/21	1,857	1,855	1,920	1,875	(1.94)	163	8M	14B
1403/09/20	1,888	1,870	1,920	1,912	(0.31)	54	2M	4B
1403/09/19	1,850	1,832	1,942	1,918	1.70	158	9M	17B
1403/09/18	1,866	1,866	1,870	1,886	(1.92)	116	7M	13B
1403/09/17	1,998	1,892	1,998	1,923	(1.38)	129	7M	13B
1403/09/14	1,900	1,895	2,003	1,950	0.05	193	11M	21B
1403/09/13	2,025	1,945	2,027	1,949	(2.79)	310	22M	43B
1403/09/12	1,932	1,932	2,026	2,005	1.06	264	10M	19B
1403/09/11	1,969	1,948	2,026	1,984	0.81	135	8M	15B
1403/09/10	2,007	1,916	2,012	1,968	0.72	265	13M	25B
1403/09/07	1,964	1,964	1,964	1,954	2.46	101	9M	17B
1403/08/30	1,906	1,876	1,909	1,907	2.86	200	12M	23B
1403/08/29	1,890	1,835	1,900	1,854	0.49	66	3M	5B
1403/08/28	1,758	1,758	1,864	1,845	1.93	161	9M	17B
1403/08/27	1,867	1,776	1,867	1,810	(1.04)	106	6M	10B
1403/08/26	1,778	1,778	1,854	1,829	1.61	135	7M	14B
1403/08/23	1,792	1,775	1,800	1,800	(1.59)	145	7M	12B
1403/08/22	1,794	1,793	1,811	1,829	(1.03)	91	5M	8B
1403/08/21	1,884	1,794	1,901	1,848	0.11	126	4M	7B
1403/08/20	1,864	1,844	1,877	1,846	1.26	112	5M	10B
1403/08/19	1,772	1,771	1,860	1,823	0.0	60	1M	3B
1403/08/16	1,874	1,791	1,874	1,823	(0.05)	19	389K	701M
1403/08/15	1,780	1,780	1,840	1,824	(0.33)	88	3M	5B
1403/08/14	1,857	1,831	1,857	1,830	1.50	172	6M	11B
1403/08/13	1,720	1,720	1,820	1,803	2.04	189	8M	15B
1403/08/12	1,670	1,670	1,772	1,767	2.67	296	19M	33B
1403/08/09	1,679	1,679	1,679	1,721	(0.52)	24	2M	3B
1403/08/08	1,750	1,665	1,766	1,730	0.82	212	11M	19B
1403/08/07	1,730	1,713	1,739	1,716	1.60	107	7M	12B
1403/07/25	1,717	1,671	1,717	1,691	1.44	186	8M	14B
1403/07/24	1,604	1,604	1,696	1,667	1.21	156	5M	9B
1403/07/23	1,670	1,628	1,670	1,647	1.54	206	9M	15B
1403/07/22	1,654	1,614	1,654	1,622	1.00	149	4M	7B
1403/07/21	1,540	1,538	1,630	1,606	1.45	208	10M	16B
1403/07/18	1,573	1,572	1,598	1,583	(0.25)	100	4M	6B
1403/07/17	1,574	1,573	1,590	1,587	(0.06)	30	873K	1B
1403/07/11	1,579	1,578	1,589	1,588	(0.31)	119	4M	7B
1403/07/10	1,592	1,592	1,596	1,593	(0.93)	161	12M	19B
1403/07/09	1,608	1,608	1,630	1,608	(0.99)	194	13M	20B
1403/07/08	1,618	1,618	1,618	1,624	(0.61)	111	7M	12B
1403/07/07	1,620	1,620	1,620	1,634	(0.12)	13	1M	2B
1403/07/04	1,675	1,664	1,675	1,636	0.55	59	2M	4B
1403/07/03	1,598	1,598	1,664	1,627	0.68	82	3M	5B
1403/07/02	1,590	1,590	1,630	1,616	0.0	28	918K	1B
1403/07/01	1,600	1,600	1,649	1,616	0.19	38	2M	4B
1403/06/28	1,600	1,600	1,648	1,613	0.06	25	887K	1B
1403/06/27	1,566	1,566	1,641	1,612	(0.12)	73	3M	4B
1403/06/26	1,585	1,585	1,637	1,614	(0.06)	27	867K	1B
1403/06/25	1,575	1,575	1,649	1,615	(0.06)	32	2M	2B
1403/06/24	1,630	1,613	1,649	1,616	0.19	50	2M	3B
1403/06/21	1,585	1,570	1,628	1,613	(0.31)	42	2M	2B
1403/06/20	1,575	1,575	1,646	1,618	0.0	8	343K	550M
1403/06/19	1,577	1,577	1,661	1,618	0.12	76	3M	5B
1403/06/18	1,582	1,572	1,584	1,616	(0.25)	24	945K	1B
1403/06/17	1,593	1,593	1,653	1,620	0.0	48	2M	3B
1403/06/13	1,589	1,588	1,647	1,620	0.0	28	729K	1B
1403/06/11	1,651	1,588	1,651	1,620	0.0	24	1M	2B
1403/06/10	1,638	1,617	1,648	1,620	0.19	36	2M	3B
1403/06/07	1,624	1,601	1,627	1,617	1.32	109	8M	14B
1403/06/06	1,619	1,590	1,619	1,596	0.44	98	3M	5B
1403/06/05	1,615	1,587	1,615	1,589	0.19	34	2M	2B
1403/06/03	1,554	1,554	1,606	1,586	0.06	46	2M	4B
1403/05/31	1,553	1,553	1,608	1,585	0.06	41	2M	3B
1403/05/30	1,569	1,569	1,630	1,584	(1.06)	101	7M	11B
1403/05/29	1,569	1,569	1,569	1,601	0.0	2	65K	102M
1403/05/28	1,571	1,571	1,571	1,601	(0.12)	14	655K	1B
1403/05/27	1,574	1,574	1,574	1,603	(0.19)	16	1M	2B
1403/05/24	1,590	1,590	1,590	1,606	0.0	4	362K	576M
1403/05/23	1,590	1,590	1,590	1,606	0.0	3	330K	525M
1403/05/22	1,591	1,591	1,591	1,606	(0.06)	5	425K	676M
1403/05/21	1,591	1,591	1,591	1,607	0.0	4	330K	525M
1403/05/20	1,591	1,591	1,591	1,607	0.0	3	330K	525M
1403/05/16	1,591	1,591	1,591	1,607	0.0	4	330K	525M
1403/05/15	1,591	1,591	1,591	1,607	0.0	5	365K	581M
1403/05/14	1,592	1,592	1,592	1,607	(0.06)	5	397K	632M
1403/05/13	1,568	1,568	1,568	1,608	(0.5)	25	2M	3B
1403/05/10	1,573	1,573	1,573	1,616	(0.31)	17	1M	2B
1403/05/09	1,582	1,582	1,582	1,621	(0.55)	50	2M	4B
1403/05/08	1,610	1,590	1,610	1,630	(0.55)	47	2M	3B
1403/05/06	1,595	1,594	1,596	1,639	(0.24)	18	939K	1B
1403/04/27	1,597	1,597	1,600	1,643	(0.18)	25	867K	1B
1403/04/24	1,602	1,601	1,602	1,646	(0.24)	19	920K	1B
1403/04/23	1,604	1,604	1,648	1,650	(0.18)	29	842K	1B
1403/04/20	1,612	1,610	1,639	1,653	(0.36)	32	1M	2B
1403/04/19	1,612	1,612	1,656	1,659	(0.06)	25	609K	997M
1403/04/18	1,656	1,617	1,656	1,660	(0.06)	23	406K	658M
1403/04/17	1,629	1,626	1,640	1,661	(0.24)	39	2M	3B
1403/04/16	1,697	1,655	1,698	1,665	0.97	81	5M	8B
1403/04/13	1,607	1,607	1,649	1,649	(0.42)	35	2M	3B
1403/04/12	1,613	1,613	1,655	1,656	(0.36)	34	2M	3B
1403/04/11	1,640	1,616	1,640	1,662	(0.18)	19	798K	1B
1403/04/10	1,627	1,620	1,627	1,665	(0.3)	34	1M	2B
1403/04/09	1,719	1,623	1,719	1,670	0.0	27	959K	2B
1403/04/06	1,692	1,639	1,692	1,670	0.66	82	5M	8B
1403/04/04	1,689	1,668	1,689	1,659	0.18	24	1M	2B
1403/04/03	1,650	1,650	1,679	1,656	0.55	117	7M	11B
1403/04/02	1,647	1,620	1,647	1,647	1.98	31	1M	2B
1403/03/30	1,610	1,610	1,615	1,615	1.96	31	806K	1B
1403/03/29	1,533	1,533	1,595	1,584	1.28	40	1M	2B
1403/03/27	1,564	1,564	1,565	1,564	(1.94)	59	3M	4B
1403/03/26	1,600	1,595	1,600	1,595	(1.97)	49	4M	6B
1403/03/23	1,637	1,624	1,660	1,627	(1.81)	31	1M	2B
1403/03/22	1,699	1,654	1,701	1,657	(0.72)	20	2M	4B
1403/03/21	1,673	1,643	1,673	1,669	1.71	46	1M	2B
1403/03/20	1,630	1,630	1,696	1,641	(1.32)	102	6M	10B
1403/03/19	1,664	1,663	1,723	1,663	(1.95)	46	2M	3B
1403/03/16	1,710	1,694	1,762	1,696	(1.85)	80	4M	7B
1403/03/13	1,689	1,689	1,755	1,728	0.35	36	1M	2B
1403/03/12	1,720	1,716	1,760	1,722	(1.66)	62	2M	3B
1403/03/09	1,771	1,716	1,771	1,751	0.81	35	1M	3B
1403/03/08	1,710	1,710	1,743	1,737	1.64	45	2M	3B
1403/03/07	1,709	1,709	1,710	1,709	(1.95)	56	3M	6B
1403/03/06	1,743	1,743	1,743	1,743	(1.97)	24	1M	2B
1403/03/05	1,780	1,778	1,780	1,778	(1.98)	84	4M	7B
1403/03/01	1,790	1,790	1,823	1,814	1.45	33	1M	2B
1403/02/30	1,805	1,787	1,805	1,788	(2.93)	76	4M	7B
1403/02/29	1,887	1,821	1,887	1,842	(0.59)	72	3M	5B
1403/02/26	1,804	1,801	1,897	1,853	0.11	98	3M	6B
1403/02/25	1,880	1,800	1,882	1,851	1.26	138	6M	10B
1403/02/24	1,773	1,773	1,879	1,828	0.11	101	3M	6B
1403/02/23	1,868	1,770	1,868	1,826	0.50	79	2M	4B
1403/02/22	1,809	1,807	1,858	1,817	(2.42)	73	2M	4B
1403/02/19	1,813	1,813	1,868	1,862	2.65	102	4M	8B
1403/02/18	1,877	1,804	1,877	1,814	(2.42)	54	2M	3B
1403/02/17	1,938	1,848	1,938	1,859	(2.41)	150	5M	10B
1403/02/16	1,920	1,856	1,932	1,905	0.63	74	2M	4B
1403/02/12	1,910	1,841	1,940	1,893	0.26	155	5M	9B
1403/02/11	1,898	1,826	1,908	1,888	1.89	204	6M	12B
1403/02/10	1,770	1,770	1,864	1,853	2.38	219	8M	15B
1403/02/09	1,840	1,762	1,840	1,810	0.44	109	3M	5B
1403/02/08	1,787	1,772	1,807	1,802	2.68	143	5M	9B
1403/02/05	1,800	1,738	1,800	1,755	(0.4)	76	2M	4B
1403/02/04	1,740	1,710	1,802	1,762	0.57	103	3M	6B
1403/02/03	1,799	1,720	1,799	1,752	(0.4)	69	2M	4B
1403/02/02	1,764	1,680	1,764	1,759	2.69	133	5M	8B
1403/02/01	1,713	1,713	1,713	1,713	2.94	11	229K	392M
1403/01/29	1,639	1,638	1,668	1,664	0.73	100	4M	6B
1403/01/28	1,653	1,652	1,679	1,652	(0.96)	49	2M	3B
1403/01/27	1,645	1,645	1,677	1,668	0.42	66	3M	5B
1403/01/26	1,661	1,661	1,661	1,661	(0.95)	5	193K	321M
1403/01/25	1,680	1,677	1,680	1,677	(2.95)	85	5M	8B
1403/01/21	1,716	1,716	1,750	1,728	(2.15)	82	2M	4B
1403/01/20	1,710	1,710	1,787	1,766	1.79	121	4M	6B
1403/01/19	1,735	1,735	1,741	1,735	(2.96)	104	5M	9B
1403/01/18	1,797	1,787	1,797	1,788	(2.93)	105	4M	7B
1403/01/15	1,885	1,798	1,885	1,842	0.60	354	12M	22B
1403/01/14	1,831	1,831	1,831	1,831	2.98	47	2M	4B
1402/12/28	1,779	1,760	1,779	1,778	2.89	58	3M	5B
1402/12/27	1,654	1,654	1,728	1,728	2.98	30	724K	1B
1402/12/26	1,647	1,647	1,740	1,678	(0.77)	170	6M	9B
1402/12/23	1,730	1,670	1,730	1,691	(1.69)	169	8M	13B
1402/12/22	1,769	1,685	1,769	1,720	(0.92)	126	6M	10B
1402/12/21	1,742	1,733	1,766	1,736	(2.8)	122	4M	8B
1402/12/20	1,788	1,742	1,788	1,786	2.88	99	4M	8B
1402/12/16	1,735	1,735	1,736	1,736	2.97	43	1M	2B
1402/12/15	1,651	1,651	1,705	1,686	1.81	76	2M	3B
1402/12/12	1,650	1,632	1,677	1,656	(1.49)	128	5M	8B
1402/12/09	1,741	1,649	1,743	1,681	(0.71)	83	2M	4B
1402/12/08	1,677	1,675	1,720	1,693	(1.86)	61	1M	2B
1402/12/07	1,723	1,722	1,752	1,725	(2.82)	98	4M	7B
1402/12/05	1,808	1,760	1,820	1,775	(2.15)	176	6M	11B
1402/12/02	1,822	1,782	1,840	1,814	(1.04)	48	1M	3B
1402/12/01	1,842	1,822	1,890	1,833	(2.03)	99	3M	6B
1402/11/30	1,811	1,811	1,884	1,871	2.24	52	2M	3B
1402/11/25	1,827	1,825	1,870	1,830	(2.71)	147	6M	10B
1402/11/24	1,969	1,872	1,969	1,881	(2.49)	180	7M	13B
1402/11/23	1,928	1,920	1,929	1,929	2.99	209	7M	13B
1402/11/21	1,820	1,820	1,875	1,873	2.86	113	4M	7B
1402/11/18	1,802	1,802	1,849	1,821	(0.27)	84	2M	3B
1402/11/17	1,817	1,807	1,847	1,826	(1.4)	84	2M	4B
1402/11/16	1,815	1,815	1,907	1,852	(0.22)	75	2M	4B
1402/11/15	1,900	1,843	1,917	1,856	(2.21)	103	4M	7B
1402/11/14	1,899	1,895	1,931	1,898	(2.82)	144	5M	9B
1402/11/11	1,951	1,951	1,988	1,953	(2.88)	129	4M	8B
1402/11/10	2,062	1,942	2,062	2,011	0.45	359	14M	27B
1402/11/09	2,002	2,002	2,002	2,002	2.98	80	3M	6B
1402/11/08	1,944	1,944	1,944	1,944	2.97	42	2M	4B
1402/11/07	1,890	1,873	1,890	1,888	2.89	74	2M	5B
1402/11/04	1,825	1,823	1,869	1,835	(2.29)	143	5M	9B
1402/11/03	1,898	1,876	1,898	1,878	(2.85)	112	4M	7B
1402/11/02	1,992	1,898	1,992	1,933	(1.07)	107	2M	5B
1402/11/01	2,028	1,951	2,028	1,954	(2.83)	206	8M	15B
1402/10/30	2,064	1,992	2,064	2,011	(0.15)	90	3M	6B
1402/10/27	2,036	1,991	2,075	2,014	(1.61)	124	3M	7B
1402/10/26	2,036	2,033	2,085	2,047	(0.63)	78	3M	5B
1402/10/25	2,032	2,032	2,085	2,060	0.19	126	2M	5B
1402/10/24	2,041	2,031	2,090	2,056	(0.48)	110	2M	5B
1402/10/23	2,019	2,019	2,105	2,066	(0.63)	121	3M	7B
1402/10/20	2,028	2,028	2,099	2,079	0.43	82	2M	4B
1402/10/19	2,070	2,063	2,121	2,070	(2.63)	188	5M	10B
1402/10/18	2,051	2,051	2,147	2,126	1.97	217	5M	10B
1402/10/17	2,023	2,023	2,092	2,085	2.61	205	6M	13B
1402/10/16	2,040	2,023	2,059	2,032	(2.54)	138	5M	10B
1402/10/13	2,088	2,083	2,137	2,085	(2.89)	208	7M	14B
1402/10/12	2,135	2,132	2,216	2,147	(2.28)	133	3M	6B
1402/10/11	2,200	2,192	2,243	2,197	(2.74)	330	11M	24B
1402/10/10	2,277	2,223	2,277	2,259	2.17	321	9M	20B
1402/10/09	2,211	2,211	2,211	2,211	2.98	71	5M	12B
1402/09/20	3,580	3,529	3,650	3,544	(2.58)	676	14M	51B
1402/09/19	3,690	3,601	3,709	3,638	(0.68)	286	6M	23B
1402/09/18	3,701	3,601	3,701	3,663	1.50	408	7M	25B
1402/09/15	3,530	3,480	3,642	3,609	2.06	493	11M	39B
1402/09/14	3,600	3,514	3,637	3,536	(2.37)	636	15M	52B
1402/09/13	3,692	3,602	3,729	3,622	(2.45)	278	6M	23B
1402/09/12	3,750	3,708	3,849	3,713	(2.85)	830	23M	84B
1402/09/11	3,820	3,751	3,916	3,822	(0.05)	392	8M	32B
1402/09/08	3,817	3,727	3,909	3,824	0.03	315	6M	25B
1402/09/07	3,920	3,817	3,960	3,823	(2.85)	530	13M	50B
1402/09/06	3,980	3,878	3,993	3,935	(0.48)	248	5M	20B
1402/09/05	3,930	3,916	4,040	3,954	(1.93)	371	8M	30B
1402/09/04	3,865	3,865	4,049	4,032	2.54	453	12M	50B
1402/09/01	3,927	3,907	4,018	3,932	(2.36)	536	14M	55B
1402/08/30	4,095	3,920	4,095	4,027	1.28	685	16M	65B
1402/08/29	3,856	3,856	3,981	3,976	2.85	550	16M	63B
1402/08/28	3,986	3,829	3,986	3,866	(2.05)	747	15M	59B
1402/08/27	3,940	3,902	4,040	3,947	(1.57)	426	8M	34B
1402/08/24	4,138	3,931	4,138	4,010	(0.99)	637	13M	53B
1402/08/23	4,030	4,018	4,097	4,050	(1.84)	1,005	28M	111B
1402/08/22	4,280	4,107	4,280	4,126	(2.55)	367	9M	37B
1402/08/21	4,193	4,100	4,315	4,234	0.98	1,249	28M	118B
1402/08/20	4,193	4,193	4,323	4,193	(2.98)	684	30M	124B
1402/08/16	4,322	4,322	4,322	4,322	(2.99)	47	2M	7B
1402/08/15	4,455	4,455	4,455	4,455	(2.98)	40	2M	7B
1402/08/14	4,592	4,592	4,592	4,592	(3.0)	112	4M	18B
1402/08/13	4,734	4,734	4,795	4,734	(2.99)	1,311	47M	221B
1402/08/10	4,880	4,880	4,880	4,880	(2.98)	28	2M	8B
1402/08/09	5,030	5,030	5,030	5,030	(2.9)	19	2M	8B
1402/08/08	5,180	5,180	5,180	5,180	(3.0)	38	2M	8B
1402/08/07	5,340	5,340	5,340	5,340	(2.91)	30	2M	8B
1402/08/06	5,500	5,500	5,500	5,500	(2.83)	25	2M	8B
1402/08/03	5,660	5,660	5,660	5,660	(2.92)	98	4M	21B
1402/08/02	5,990	5,730	6,000	5,830	(1.19)	182	5M	26B
1402/08/01	6,190	5,890	6,190	5,900	(2.8)	1,148	34M	199B
1402/07/30	6,190	5,940	6,190	6,070	0.66	518	13M	81B
1402/07/29	5,790	5,790	6,100	6,030	1.69	599	17M	105B
1402/07/26	5,870	5,870	6,150	5,930	(1.98)	481	15M	89B
1402/07/25	6,320	5,990	6,320	6,050	(1.94)	800	25M	150B
1402/07/24	6,310	5,970	6,330	6,170	0.33	1,264	32M	199B
1402/07/23	6,010	6,010	6,190	6,150	2.33	715	21M	127B
1402/07/22	6,030	5,880	6,050	6,010	2.21	667	20M	118B
1402/07/19	5,880	5,820	5,900	5,880	2.62	478	16M	96B
1402/07/18	5,590	5,590	5,750	5,730	2.50	461	14M	82B
1402/07/17	5,400	5,400	5,650	5,590	1.82	578	15M	84B
1402/07/16	5,490	5,490	5,650	5,490	(2.83)	644	29M	159B
1402/07/15	5,650	5,650	5,650	5,650	(2.92)	31	2M	9B
1402/07/12	5,820	5,820	5,820	5,820	(2.84)	31	2M	9B
1402/07/10	6,080	5,760	6,100	5,990	1.01	1,059	38M	230B
1402/07/09	5,910	5,840	5,950	5,930	2.60	653	21M	124B
1402/07/08	5,720	5,710	5,800	5,780	2.48	679	23M	132B
1402/07/05	5,670	5,440	5,700	5,640	1.81	555	18M	102B
1402/07/04	5,580	5,310	5,580	5,540	2.21	704	18M	100B
1402/07/03	5,420	5,390	5,420	5,420	2.85	635	18M	96B
1402/07/01	5,260	5,160	5,270	5,270	2.95	415	13M	68B
1402/06/29	5,100	5,000	5,173	5,119	1.91	410	12M	61B
1402/06/28	5,000	4,980	5,107	5,023	1.27	210	6M	28B
1402/06/27	4,930	4,863	5,034	4,960	1.47	439	13M	65B
1402/06/26	4,770	4,770	4,962	4,888	1.45	306	6M	31B
1402/06/22	4,820	4,818	4,820	4,818	(3.0)	336	11M	53B
1402/06/21	5,016	4,866	5,159	4,967	(0.98)	691	16M	81B
1402/06/20	4,950	4,851	5,075	5,016	1.79	394	10M	52B
1402/06/19	4,814	4,814	4,958	4,928	2.37	385	13M	62B
1402/06/18	4,710	4,588	4,841	4,814	2.43	431	14M	65B
1402/06/14	4,830	4,600	4,850	4,700	(0.84)	792	17M	82B
1402/06/13	4,730	4,730	4,890	4,740	(2.67)	867	35M	165B
1402/06/12	4,870	4,870	4,870	4,870	(2.99)	54	2M	10B
1402/06/11	4,890	4,880	5,170	5,020	(0.18)	1,140	43M	217B
1402/06/08	5,020	4,968	5,094	5,029	1.68	296	6M	32B
1402/06/07	4,960	4,810	5,031	4,946	1.21	397	8M	38B
1402/06/06	4,843	4,801	4,926	4,887	2.17	512	14M	71B
1402/06/05	4,702	4,601	4,843	4,783	1.72	324	11M	53B
1402/06/04	4,603	4,463	4,739	4,702	2.20	439	16M	74B
1402/06/01	4,690	4,504	4,690	4,601	(0.9)	619	17M	80B
1402/05/31	4,647	4,575	4,647	4,643	2.90	659	16M	76B
1402/05/30	4,373	4,371	4,641	4,512	0.13	1,259	48M	218B
1402/05/29	4,500	4,265	4,527	4,506	2.50	1,519	47M	213B
1402/05/28	4,333	4,230	4,447	4,396	1.81	635	38M	166B
1402/05/25	4,342	4,342	4,342	4,318	2.42	112	4M	18B
1402/05/24	4,216	4,216	4,216	4,216	2.98	107	6M	26B
1402/05/23	4,162	4,162	4,162	4,094	1.31	53	2M	9B
1402/05/22	4,043	3,993	4,043	4,041	2.93	392	25M	99B
1402/05/21	3,924	3,741	3,971	3,926	1.82	443	22M	88B
1402/05/18	3,899	3,783	3,900	3,856	0.52	154	4M	15B
1402/05/17	3,915	3,753	3,915	3,836	0.58	184	5M	21B
1402/05/16	3,841	3,620	3,841	3,814	2.25	417	15M	59B
1402/05/15	3,669	3,669	3,895	3,730	(1.37)	838	44M	165B
1402/05/14	3,721	3,721	3,721	3,782	(1.41)	54	2M	9B
1402/05/10	3,758	3,758	3,758	3,836	(0.98)	40	2M	6B
1402/05/09	3,793	3,793	3,793	3,874	(0.92)	26	2M	6B
1402/04/25	3,891	3,878	3,974	3,914	(2.08)	112	3M	13B
1402/04/24	3,986	3,984	4,199	3,997	(2.68)	181	6M	25B
1402/04/21	4,064	4,064	4,066	4,107	(1.96)	108	3M	13B
1402/04/20	4,379	4,133	4,379	4,189	(1.67)	298	8M	32B
1402/04/19	4,258	4,143	4,261	4,260	2.97	430	19M	81B
1402/04/18	4,091	4,083	4,142	4,137	2.86	325	9M	37B
1402/04/17	4,079	4,010	4,091	4,022	1.06	141	3M	11B
1402/04/14	4,049	3,958	4,050	3,980	0.99	96	2M	10B
1402/04/13	3,936	3,930	4,046	3,941	0.25	65	1M	4B
1402/04/12	3,922	3,922	4,019	3,931	0.23	52	954K	4B
1402/04/11	4,033	3,941	4,033	3,922	0.15	40	424K	2B
1402/04/10	4,015	3,913	4,016	3,916	0.28	73	876K	3B
1402/04/07	3,955	3,900	4,000	3,905	(2.86)	204	7M	28B
1402/04/06	4,005	3,985	4,090	4,020	0.02	28	377K	2B
1402/04/05	3,988	3,972	4,064	4,019	(0.05)	35	422K	2B
1402/04/04	4,070	3,960	4,090	4,021	(0.3)	58	1M	5B
1402/04/03	3,952	3,952	4,096	4,033	0.10	73	835K	3B
1402/03/31	3,927	3,927	4,088	4,029	(0.1)	46	445K	2B
1402/03/30	4,100	4,019	4,100	4,033	0.0	28	449K	2B
1402/03/29	3,898	3,898	4,122	4,033	0.77	93	2M	8B
1402/03/28	3,903	3,901	3,960	4,002	(0.27)	43	612K	2B
1402/03/27	3,920	3,912	4,028	4,013	(0.1)	42	408K	2B
1402/03/24	4,043	3,897	4,069	4,017	0.0	61	954K	4B
1402/03/23	4,099	3,981	4,099	4,017	0.15	81	854K	3B
1402/03/22	3,963	3,944	3,963	4,011	(1.33)	64	2M	9B
1402/03/21	4,164	3,985	4,164	4,065	(0.51)	66	1M	5B
1402/03/20	4,004	3,973	4,086	4,086	(0.22)	60	649K	3B
1402/03/17	4,009	4,009	4,160	4,095	0.29	88	2M	7B
1402/03/16	4,078	4,031	4,167	4,083	0.20	74	1M	5B
1402/03/13	3,950	3,950	4,169	4,075	0.32	60	1M	5B
1402/03/10	3,960	3,960	4,170	4,062	(0.1)	45	770K	3B
1402/03/09	3,950	3,950	4,163	4,066	0.59	69	1M	6B
1402/03/08	4,005	3,968	4,080	4,042	(1.05)	68	3M	10B
1402/03/07	3,999	3,999	4,068	4,085	(0.9)	56	2M	7B
1402/03/06	4,080	4,024	4,110	4,122	(0.43)	74	1M	5B
1402/03/03	4,238	4,061	4,238	4,140	(0.34)	104	1M	6B
1402/03/02	4,105	4,067	4,294	4,154	(0.91)	125	2M	10B
1402/03/01	4,248	4,128	4,251	4,192	1.55	141	3M	15B
1402/02/31	4,060	4,053	4,270	4,128	(1.2)	134	3M	12B
1402/02/30	4,170	4,131	4,220	4,178	(1.88)	152	3M	14B
1402/02/27	4,234	4,231	4,427	4,258	(2.36)	228	5M	22B
1402/02/25	4,348	4,348	4,386	4,361	(2.7)	171	4M	17B
1402/02/24	4,480	4,480	4,550	4,482	(2.94)	127	4M	19B
1402/02/17	4,820	4,540	4,820	4,618	(1.32)	423	18M	85B
1402/02/16	4,680	4,680	4,680	4,680	2.99	243	12M	56B
1402/02/13	4,560	4,560	4,560	4,544	2.62	108	4M	19B
1402/02/12	4,240	4,231	4,452	4,428	2.43	167	7M	33B
1402/02/11	4,511	4,250	4,511	4,323	(1.32)	337	9M	38B
1402/02/10	4,351	4,351	4,384	4,381	2.91	147	8M	35B
1402/02/09	4,395	4,200	4,395	4,257	(0.23)	354	8M	34B
1402/02/06	4,053	4,053	4,287	4,267	2.50	472	13M	54B
1402/02/05	4,300	4,095	4,347	4,163	(1.37)	505	11M	47B
1402/02/04	4,384	4,131	4,384	4,221	(0.85)	316	6M	27B
1402/01/30	4,138	4,138	4,262	4,257	2.88	351	12M	50B
1402/01/29	4,160	4,008	4,220	4,138	0.46	377	8M	35B
1402/01/28	4,220	4,020	4,238	4,119	0.02	369	7M	29B
1402/01/27	4,100	4,020	4,131	4,118	2.67	607	18M	75B
1402/01/26	4,011	4,011	4,011	4,011	2.98	215	11M	44B
1402/01/22	3,895	3,873	3,895	3,895	2.99	488	22M	84B
1402/01/21	3,749	3,649	3,873	3,782	0.56	421	12M	47B
1402/01/20	3,700	3,700	3,856	3,761	0.45	133	3M	11B
1402/01/19	3,754	3,672	3,754	3,744	2.72	225	6M	24B
1402/01/16	3,721	3,553	3,721	3,645	0.55	143	2M	9B
1402/01/15	3,700	3,582	3,700	3,625	(1.79)	237	4M	16B
1402/01/14	3,666	3,665	3,775	3,691	(2.3)	233	5M	17B
1402/01/09	3,731	3,731	3,860	3,778	0.53	126	2M	9B
1402/01/08	3,600	3,600	3,813	3,758	1.51	116	3M	12B
1402/01/05	3,460	3,456	3,654	3,609	1.72	166	5M	20B
1401/12/28	3,645	3,452	3,645	3,548	(0.03)	29	482K	2B
1401/12/21	3,515	3,515	3,516	3,549	(2.04)	132	4M	13B
1401/12/20	3,601	3,587	3,601	3,623	(2.0)	142	4M	13B
1401/12/16	3,660	3,603	3,661	3,697	(0.46)	39	852K	3B
1401/12/10	3,811	3,614	3,811	3,714	(0.3)	99	4M	13B
1401/12/09	3,615	3,615	3,783	3,725	0.30	117	3M	11B
1401/12/08	3,661	3,661	3,840	3,714	(1.59)	174	4M	16B
1401/12/07	3,761	3,747	3,900	3,774	(2.28)	235	5M	19B
1401/12/06	3,757	3,757	3,939	3,862	0.91	215	5M	18B
1401/12/03	3,701	3,701	3,871	3,827	1.81	268	7M	27B
1401/12/02	3,594	3,594	3,789	3,759	2.17	256	7M	24B
1401/12/01	3,690	3,651	3,696	3,679	2.51	155	5M	19B
1401/11/30	3,626	3,440	3,626	3,589	1.93	165	4M	16B
1401/11/26	3,510	3,500	3,572	3,521	1.53	140	3M	12B
1401/11/25	3,380	3,380	3,538	3,468	0.26	105	2M	5B
1401/11/24	3,331	3,331	3,518	3,459	1.20	125	4M	14B
1401/11/23	3,350	3,350	3,499	3,418	(0.18)	72	1M	4B
1401/11/19	3,351	3,351	3,500	3,424	0.0	82	2M	6B
1401/11/18	3,315	3,315	3,517	3,424	0.26	84	1M	5B
1401/11/17	3,334	3,333	3,400	3,415	(0.61)	102	1M	4B
1401/11/16	3,371	3,365	3,573	3,436	(0.95)	139	3M	9B
1401/11/12	3,370	3,360	3,565	3,469	0.20	117	2M	7B
1401/11/11	3,650	3,450	3,650	3,462	(2.64)	203	7M	25B
1401/11/10	3,518	3,518	3,561	3,556	(1.93)	121	4M	13B
1401/11/09	3,563	3,561	3,563	3,626	(1.23)	69	2M	8B
1401/11/08	3,656	3,654	3,778	3,671	(2.55)	221	5M	17B
1401/11/05	3,900	3,751	3,911	3,767	(2.56)	303	5M	17B
1401/11/04	3,879	3,773	3,888	3,866	2.36	361	5M	18B
1401/11/03	3,790	3,749	3,949	3,777	(2.25)	349	5M	20B
1401/11/02	3,900	3,858	3,925	3,864	(2.84)	430	8M	30B
1401/11/01	4,076	3,891	4,076	3,977	(0.2)	283	4M	16B
1401/10/28	3,922	3,866	4,032	3,985	0.03	430	6M	22B
1401/10/27	4,070	3,900	4,070	3,984	(0.38)	427	5M	19B
1401/10/26	4,040	3,926	4,057	3,999	1.19	700	11M	43B
1401/10/24	3,811	3,801	4,023	3,952	0.89	371	4M	17B
1401/10/21	3,850	3,721	3,930	3,917	2.65	597	14M	54B
1401/10/20	3,750	3,730	3,890	3,816	(0.52)	495	5M	18B
1401/10/19	3,933	3,817	3,933	3,836	(2.52)	610	7M	28B
1401/10/18	4,031	3,850	4,031	3,935	0.31	517	6M	22B
1401/10/17	3,931	3,860	3,932	3,923	2.75	731	11M	44B
1401/10/14	3,790	3,783	3,936	3,818	(2.1)	613	10M	40B
1401/10/13	3,880	3,870	4,000	3,900	(2.23)	1,387	22M	86B
1401/10/12	4,011	3,781	4,011	3,989	2.41	1,091	19M	75B
1401/10/11	3,895	3,890	3,895	3,895	2.99	345	10M	40B
1401/10/04	3,782	3,685	3,782	3,782	3.00	570	14M	52B
1401/10/03	3,672	3,671	3,672	3,672	2.97	220	5M	19B
1401/09/30	3,568	3,510	3,568	3,566	2.91	1,128	27M	95B
1401/09/29	3,465	3,465	3,465	3,465	2.97	60	3M	11B
1401/09/28	3,419	3,419	3,419	3,365	1.36	30	1M	5B
1401/09/27	3,380	3,380	3,380	3,320	1.16	31	1M	4B
1401/09/26	3,327	3,327	3,327	3,282	1.58	32	2M	5B
1401/09/23	3,236	3,164	3,258	3,231	2.12	221	6M	21B
1401/09/22	3,119	3,119	3,220	3,164	0.16	85	1M	4B
1401/09/21	3,092	3,092	3,231	3,159	0.35	98	979K	3B
1401/09/20	3,071	3,070	3,230	3,148	0.35	83	850K	3B
1401/09/19	3,075	3,065	3,110	3,137	(0.16)	25	223K	684M
1401/09/16	3,081	3,065	3,159	3,142	(0.13)	36	210K	648M
1401/09/15	3,209	3,090	3,209	3,146	0.0	26	340K	1B
1401/09/14	3,067	3,067	3,205	3,146	(0.16)	33	371K	1B
1401/09/13	3,091	3,080	3,175	3,151	(0.1)	23	240K	748M
1401/09/12	3,246	3,102	3,246	3,154	(0.03)	23	167K	522M
1401/09/09	3,160	3,100	3,160	3,155	(0.13)	21	305K	949M
1401/09/08	3,077	3,069	3,160	3,159	(0.13)	23	158K	490M
1401/09/07	3,130	3,094	3,180	3,163	(0.82)	74	1M	3B
1401/09/06	3,160	3,133	3,161	3,189	(0.22)	38	476K	2B
1401/09/05	3,252	3,202	3,252	3,196	1.20	86	1M	4B
1401/09/02	3,055	3,055	3,187	3,158	2.04	112	2M	8B
1401/09/01	3,056	3,055	3,140	3,095	0.29	80	2M	5B
1401/08/30	3,156	3,056	3,156	3,086	0.03	28	178K	552M
1401/08/29	3,033	3,033	3,159	3,085	0.10	48	417K	1B
1401/08/28	3,054	3,021	3,090	3,082	(0.1)	32	357K	1B
1401/08/25	3,060	3,050	3,130	3,085	0.0	47	766K	2B
1401/08/24	3,087	3,050	3,140	3,085	(0.06)	52	855K	3B
1401/08/23	3,150	3,037	3,180	3,087	(1.37)	87	2M	7B
1401/08/22	3,060	3,021	3,184	3,130	1.23	116	2M	8B
1401/08/21	3,012	3,012	3,169	3,092	0.16	72	1M	3B
1401/08/18	3,066	3,015	3,126	3,087	(0.26)	61	551K	2B
1401/08/17	3,123	3,022	3,178	3,095	(0.06)	90	868K	3B
1401/08/16	3,115	3,090	3,118	3,097	2.28	79	3M	8B
1401/08/15	3,029	2,955	3,108	3,028	(0.23)	33	664K	2B
1401/08/14	2,952	2,952	3,114	3,035	(0.2)	73	804K	2B
1401/08/11	2,965	2,962	3,020	3,041	(0.36)	33	385K	1B
1401/08/10	3,005	3,005	3,071	3,052	(1.45)	91	4M	12B
1401/08/09	3,029	3,022	3,060	3,097	(0.58)	62	672K	2B
1401/08/08	3,024	3,023	3,116	3,115	(0.03)	122	10M	32B
1401/08/07	3,033	3,030	3,123	3,116	(0.22)	98	11M	35B
1401/08/04	3,085	3,040	3,163	3,123	(0.1)	126	10M	32B
1401/08/03	3,175	3,052	3,175	3,126	(0.6)	70	1M	4B
1401/08/02	3,098	3,095	3,101	3,145	(1.38)	59	2M	5B
1401/08/01	3,223	3,119	3,296	3,189	(0.75)	48	1M	3B
1401/07/30	3,090	3,090	3,278	3,213	0.94	83	1M	4B
1401/07/27	3,117	3,117	3,130	3,183	(0.09)	27	128K	399M
1401/07/26	3,140	3,103	3,197	3,186	(0.25)	65	415K	1B
1401/07/25	3,156	3,134	3,230	3,194	(1.11)	81	1M	4B
1401/07/24	3,296	3,151	3,296	3,230	(0.06)	27	109K	347M
1401/07/23	3,280	3,190	3,280	3,232	0.06	30	331K	1B
1401/07/20	3,186	3,182	3,269	3,230	(1.49)	74	2M	5B
1401/07/19	3,300	3,279	3,325	3,279	(2.99)	166	4M	13B
1401/07/18	3,309	3,307	3,384	3,380	(0.85)	73	837K	3B
1401/07/17	3,439	3,370	3,439	3,409	(1.87)	74	2M	6B
1401/07/16	3,398	3,395	3,497	3,474	(0.74)	64	745K	3B
1401/07/12	3,531	3,412	3,531	3,500	(0.46)	79	719K	2B
1401/07/11	3,406	3,395	3,604	3,516	0.46	222	7M	25B
1401/07/10	3,580	3,376	3,584	3,500	0.57	309	6M	22B
1401/07/09	3,464	3,464	3,481	3,480	2.96	77	3M	12B
1401/07/06	3,189	3,188	3,383	3,380	2.89	155	3M	10B
1401/07/04	3,387	3,191	3,387	3,285	(0.12)	56	198K	640M
1401/07/02	3,325	3,254	3,325	3,289	(1.94)	94	2M	6B
1401/06/30	3,173	3,172	3,365	3,354	2.66	133	3M	10B
1401/06/29	3,255	3,251	3,330	3,267	(2.51)	129	3M	11B
1401/06/28	3,289	3,288	3,399	3,351	(1.12)	94	1M	4B
1401/06/27	3,515	3,326	3,515	3,389	(1.11)	124	1M	5B
1401/06/23	3,341	3,341	3,499	3,427	(0.15)	96	860K	3B
1401/06/22	3,450	3,325	3,483	3,432	1.48	149	2M	7B
1401/06/21	3,318	3,220	3,392	3,382	2.67	165	5M	16B
1401/06/20	3,440	3,264	3,449	3,294	(2.08)	225	5M	16B
1401/06/19	3,360	3,328	3,398	3,364	(1.92)	145	2M	7B
1401/06/16	3,402	3,360	3,459	3,430	(0.87)	119	1M	5B
1401/06/15	3,404	3,404	3,511	3,460	(0.2)	115	956K	3B
1401/06/14	3,386	3,386	3,550	3,467	(0.06)	153	2M	6B
1401/06/13	3,495	3,371	3,569	3,469	(0.17)	195	2M	8B
1401/06/12	3,489	3,413	3,489	3,475	2.57	479	7M	25B
1401/06/09	3,244	3,244	3,420	3,388	2.02	275	5M	16B
1401/06/08	3,370	3,226	3,370	3,321	0.12	120	1M	4B
1401/06/07	3,330	3,309	3,390	3,317	(2.76)	332	7M	22B
1401/06/06	3,500	3,356	3,500	3,411	(1.36)	200	2M	7B
1401/06/05	3,483	3,428	3,549	3,458	(2.15)	557	9M	30B
1401/06/02	3,630	3,470	3,631	3,534	0.20	522	7M	25B
1401/06/01	3,336	3,336	3,542	3,527	2.56	426	7M	26B
1401/05/31	3,439	3,399	3,439	3,439	2.99	151	4M	12B
1401/05/30	3,254	3,254	3,369	3,339	2.08	329	5M	16B
1401/05/29	3,266	3,266	3,372	3,271	(2.82)	523	11M	37B
1401/05/26	3,322	3,322	3,420	3,366	(1.69)	65	2M	6B
1401/04/08	3,627	3,420	3,627	3,427	(2.78)	388	6M	20B
1401/04/07	3,542	3,460	3,542	3,525	2.50	347	5M	19B
1401/04/06	3,448	3,301	3,465	3,439	2.20	214	3M	10B
1401/04/05	3,370	3,329	3,489	3,365	(1.92)	360	4M	13B
1401/04/04	3,540	3,423	3,570	3,431	(2.75)	154	3M	9B
1401/04/01	3,739	3,525	3,739	3,528	(2.92)	282	5M	17B
1401/03/31	3,743	3,630	3,767	3,634	(2.89)	189	3M	10B
1401/03/30	3,740	3,677	3,743	3,742	2.97	321	5M	20B
1401/03/29	3,551	3,551	3,730	3,634	(0.38)	139	2M	8B
1401/03/28	3,730	3,566	3,730	3,648	(0.46)	146	762K	3B
1401/03/25	3,700	3,648	3,840	3,665	(2.53)	327	3M	13B
1401/03/24	3,800	3,749	3,888	3,760	(2.69)	318	4M	16B
1401/03/23	3,830	3,830	4,050	3,864	(2.13)	851	13M	50B
1401/03/22	3,923	3,923	3,923	3,948	(2.37)	74	2M	7B
1401/03/21	4,050	4,037	4,100	4,044	(2.81)	189	3M	12B
1401/03/18	4,185	4,000	4,185	4,161	2.39	1,074	19M	79B
1401/03/17	4,003	4,003	4,230	4,064	(1.5)	1,712	39M	158B
1401/03/16	4,126	4,126	4,126	4,126	3.00	98	6M	24B
1401/03/11	4,038	4,038	4,038	4,006	2.17	35	2M	8B
1401/03/10	3,954	3,954	3,954	3,921	2.14	27	2M	8B
1401/03/09	3,871	3,871	3,871	3,839	2.13	30	2M	8B
1401/03/08	3,759	3,759	3,759	3,759	2.99	64	4M	15B
1401/03/07	3,650	3,640	3,650	3,650	2.99	125	11M	39B
1401/03/04	3,361	3,361	3,563	3,544	2.43	497	10M	36B
1401/03/03	3,625	3,424	3,625	3,460	(1.96)	534	14M	49B
1401/03/02	3,440	3,337	3,543	3,529	(21.92)	299	2M	8B
1400/11/16	3,700	2,701	3,700	2,722	(32.29)	217	19M	51B
1400/11/11	3,901	3,901	3,901	4,020	(0.02)	3	13K	51M
1400/11/10	3,901	3,901	3,901	4,021	0.0	1	1K	5M
1400/11/09	3,902	3,902	3,902	4,021	(0.02)	4	13K	50M
1400/11/06	3,902	3,902	3,902	4,022	0.0	1	2K	8M
1400/11/03	4,022	3,902	4,022	4,022	0.0	2	6K	25M
1400/11/02	4,022	4,022	4,022	4,022	0.0	2	10K	42M
1400/10/29	4,022	3,902	4,022	4,022	0.0	6	12K	49M
1400/10/28	3,400	3,400	3,400	4,022	(5.01)	12	600K	2B
1400/05/13	4,029	4,029	4,029	4,234	(0.17)	14	78K	315M
1400/05/12	4,118	4,118	4,118	4,241	(0.09)	15	67K	278M
1400/05/11	4,119	4,119	4,119	4,245	(0.02)	5	20K	83M
1400/05/10	4,122	4,122	4,122	4,246	(0.07)	10	62K	254M
1400/05/09	4,104	4,104	4,104	4,249	(1.64)	29	765K	3B
1400/05/06	4,284	4,284	4,380	4,320	(2.17)	153	2M	7B
1400/05/05	4,327	4,327	4,500	4,416	(0.99)	98	735K	3B
1400/05/04	4,679	4,450	4,685	4,460	(2.77)	259	2M	10B
1400/04/28	4,699	4,448	4,699	4,587	0.13	47	417K	2B
1400/04/16	4,600	4,577	4,840	4,651	(1.42)	908	10M	45B
1400/04/15	4,722	4,709	4,836	4,718	(2.8)	364	3M	15B
1400/04/14	4,930	4,776	5,059	4,854	(1.4)	726	7M	32B
1400/04/13	4,880	4,800	4,973	4,923	1.95	709	6M	32B
1400/04/12	4,778	4,700	4,887	4,829	1.77	645	5M	26B
1400/04/09	4,590	4,586	4,860	4,745	0.38	1,059	10M	48B
1400/04/08	4,651	4,649	4,895	4,727	(1.36)	570	4M	18B
1400/04/07	4,575	4,575	4,834	4,792	2.09	1,142	8M	37B
1400/04/06	4,639	4,470	4,746	4,694	1.87	572	8M	37B
1400/04/05	4,600	4,587	4,765	4,608	(2.54)	507	5M	22B
1400/04/02	4,693	4,693	4,926	4,728	(4.27)	793	12M	56B
1400/04/01	4,793	4,793	4,793	4,939	(0.04)	9	23K	109M
1400/03/31	4,844	4,844	4,948	4,941	(1.04)	91	689K	3B
1400/03/30	5,120	4,987	5,120	4,993	(2.88)	338	8M	38B
1400/03/29	5,336	5,026	5,336	5,141	(0.77)	974	12M	61B
1400/03/26	5,141	5,141	5,396	5,181	(2.25)	2,263	58M	301B
1400/03/25	5,300	5,300	5,300	5,300	32.80	281	32M	172B
1400/03/19	4,108	4,108	4,108	3,991	0.05	5	33K	136M
1400/03/18	4,082	4,082	4,082	3,989	0.63	16	526K	2B
1400/03/17	4,073	4,073	4,073	3,964	0.23	12	188K	764M
1400/03/12	4,124	4,124	4,124	3,955	0.69	16	362K	1B
1400/03/11	4,037	4,037	4,037	3,928	0.20	7	166K	672M
1400/03/10	4,036	4,036	4,036	3,920	0.03	4	13K	54M
1400/03/09	4,031	4,031	4,031	3,919	0.13	11	107K	431M
1400/03/08	4,056	4,056	4,056	3,914	1.32	20	679K	3B
1400/03/05	3,976	3,976	3,976	3,863	0.05	9	42K	169M
1400/03/04	3,974	3,974	3,974	3,861	0.05	10	35K	140M
1400/03/03	3,953	3,953	3,953	3,859	0.55	13	486K	2B
1400/03/02	4,023	4,023	4,023	3,838	0.16	9	76K	306M
1400/03/01	3,938	3,938	3,938	3,832	0.21	10	185K	729M
1400/02/29	3,935	3,935	3,935	3,824	0.08	8	65K	257M
1400/02/28	3,932	3,932	3,932	3,821	0.08	7	68K	267M
1400/02/27	3,975	3,975	3,975	3,818	0.85	18	455K	2B
1400/02/26	3,894	3,894	3,894	3,786	0.13	6	116K	450M
1400/02/25	3,890	3,890	3,890	3,781	0.11	12	96K	373M
1400/02/22	3,889	3,889	3,889	3,777	0.03	7	31K	119M
1400/02/21	3,945	3,945	3,945	3,776	0.48	15	505K	2B
1400/02/20	3,867	3,867	3,867	3,758	0.08	12	145K	561M
1400/02/19	3,859	3,859	3,859	3,755	0.21	26	403K	2B
1400/02/18	3,857	3,857	3,857	3,747	0.05	14	101K	391M
1400/02/15	3,924	3,924	3,924	3,745	0.19	19	191K	751M
1400/02/13	3,843	3,843	3,843	3,738	0.16	24	293K	1B
1400/02/12	3,841	3,841	3,841	3,732	0.05	17	98K	378M
1400/02/11	3,833	3,833	3,833	3,730	0.21	21	365K	1B
1400/02/08	3,903	3,903	3,903	3,722	0.11	13	115K	447M
1400/02/07	3,828	3,828	3,828	3,718	0.03	7	50K	191M
1400/02/06	3,824	3,824	3,824	3,717	0.11	26	212K	813M
1400/02/05	3,713	3,713	3,713	3,713	3.00	93	6M	22B
1400/02/04	3,605	3,605	3,605	3,605	3.00	142	6M	21B
1400/02/01	3,500	3,500	3,500	3,500	600.00	495	24M	84B