Name: بیمه زندگی خاورمیانه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه زندگی خاورمیانه
بخاور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,600	6,440	6,690	6,540	(0.91)	68	2M	11B
1405/06/28	6,830	6,600	6,830	6,600	(2.94)	273	29M	193B
1405/06/25	6,880	6,660	6,880	6,800	(0.73)	35	778K	5B
1405/06/24	6,980	6,820	7,010	6,850	0.44	63	2M	14B
1405/06/23	6,980	6,680	6,990	6,820	0.29	80	1M	10B
1405/06/22	6,680	6,680	6,810	6,800	2.72	119	3M	23B
1405/06/21	6,660	6,520	6,690	6,620	1.38	96	1M	9B
1405/06/18	6,580	6,460	6,580	6,530	1.40	130	2M	12B
1405/06/17	6,410	6,370	6,440	6,440	2.88	146	6M	37B
1405/06/16	5,980	5,980	6,310	6,260	2.12	212	4M	26B
1405/06/15	6,160	6,010	6,200	6,130	(0.81)	73	1M	7B
1405/06/14	6,230	6,130	6,260	6,180	0.82	36	393K	2B
1405/06/11	6,080	6,080	6,230	6,130	(2.08)	52	675K	4B
1405/06/10	6,320	6,140	6,500	6,260	(0.95)	169	7M	45B
1405/06/09	6,390	6,200	6,570	6,320	(1.1)	174	3M	21B
1405/06/08	6,380	6,340	6,390	6,390	2.90	125	4M	23B
1405/06/07	6,380	6,340	6,390	6,390	2.90	125	4M	23B
1405/06/04	6,060	6,060	6,220	6,210	2.81	188	3M	22B
1405/06/03	6,150	5,990	6,150	6,040	(0.33)	104	670K	4B
1405/06/02	6,080	6,000	6,100	6,060	(0.16)	42	784K	5B
1405/06/01	6,270	6,000	6,270	6,070	(1.14)	84	1M	7B
1405/05/31	6,430	6,120	6,430	6,140	(2.54)	150	6M	38B
1405/05/28	6,400	6,210	6,400	6,300	(1.56)	116	1M	7B
1405/05/27	6,620	6,300	6,620	6,400	(1.08)	108	2M	11B
1405/05/26	6,620	6,250	6,620	6,470	0.62	138	3M	18B
1405/05/25	6,550	6,320	6,550	6,430	1.10	81	3M	18B
1405/05/17	6,760	6,720	6,760	6,760	2.89	370	15M	100B
1405/05/14	6,570	6,570	6,570	6,570	2.98	135	5M	34B
1405/05/13	6,350	6,270	6,390	6,380	2.74	118	3M	19B
1405/05/12	6,350	6,270	6,390	6,380	2.74	118	3M	19B
1405/05/11	6,230	6,020	6,290	6,210	0.32	104	2M	14B
1405/05/10	6,340	6,090	6,340	6,190	(0.32)	111	1M	7B
1405/05/07	6,210	6,120	6,210	6,210	2.99	162	4M	26B
1405/05/06	6,030	6,030	6,030	6,030	2.90	88	5M	28B
1405/05/05	5,860	5,860	5,860	5,860	2.99	140	8M	48B
1405/05/04	5,670	5,560	5,700	5,690	2.71	91	4M	25B
1405/05/03	5,540	5,540	5,540	5,540	2.78	2	8K	43M
1405/04/29	5,250	5,240	5,400	5,390	2.67	75	3M	14B
1405/04/28	5,260	5,160	5,300	5,250	(0.57)	34	568K	3B
1405/04/27	5,350	5,260	5,390	5,280	(2.58)	79	2M	11B
1405/04/24	5,520	5,380	5,590	5,420	(1.63)	23	470K	3B
1405/04/23	5,640	5,480	5,640	5,510	(2.3)	41	560K	3B
1405/04/22	5,640	5,640	5,670	5,640	(2.93)	85	4M	25B
1405/04/21	5,820	5,810	5,830	5,810	(2.84)	82	4M	24B
1405/04/20	6,000	5,980	6,010	5,980	(2.92)	107	4M	23B
1405/04/17	6,220	6,050	6,340	6,160	(1.12)	62	2M	13B
1405/04/16	6,200	6,150	6,310	6,250	1.63	100	8M	48B
1405/04/15	6,270	6,110	6,270	6,150	0.65	86	5M	29B
1405/04/14	6,270	6,110	6,270	6,150	0.65	86	5M	29B
1405/04/13	6,270	6,110	6,270	6,150	0.65	86	5M	29B
1405/04/10	6,270	6,110	6,270	6,150	0.65	86	5M	29B
1405/04/09	6,010	6,010	6,150	6,110	2.17	131	10M	64B
1405/04/08	5,870	5,870	5,990	5,980	2.75	140	11M	68B
1405/04/07	5,800	5,620	5,900	5,820	0.52	138	5M	28B
1405/04/06	5,740	5,740	5,790	5,790	2.84	220	12M	70B
1405/04/03	5,630	5,600	5,630	5,630	2.93	133	10M	54B
1405/04/01	5,290	5,260	5,570	5,470	1.11	135	7M	40B
1405/03/31	5,340	5,280	5,430	5,410	2.46	185	7M	36B
1405/03/30	5,180	5,170	5,330	5,280	(0.77)	123	3M	17B
1405/03/27	5,283	5,282	5,438	5,321	(2.28)	175	8M	41B
1405/03/26	5,573	5,300	5,573	5,445	0.63	195	8M	43B
1405/03/25	5,411	5,410	5,411	5,411	2.99	249	23M	122B
1405/03/24	5,254	5,254	5,254	5,254	3.00	99	6M	32B
1405/03/23	5,101	5,101	5,101	5,101	2.99	57	4M	19B
1405/03/20	4,953	4,952	4,953	4,953	2.99	109	8M	39B
1405/03/19	4,800	4,723	4,810	4,809	2.98	75	5M	24B
1405/03/18	4,657	4,657	4,750	4,670	(2.73)	155	14M	67B
1405/03/17	4,822	4,769	4,822	4,801	2.54	88	2M	12B
1405/03/16	4,683	4,601	4,683	4,682	2.97	136	9M	42B
1405/03/13	4,548	4,451	4,548	4,547	2.97	218	22M	98B
1405/03/12	4,416	4,416	4,416	4,416	2.99	57	6M	29B
1405/03/11	4,288	4,288	4,288	4,288	2.98	59	6M	27B
1405/03/10	4,164	4,164	4,164	4,164	2.99	70	6M	27B
1405/03/09	4,043	4,043	4,043	4,043	2.98	28	2M	8B
1405/03/06	3,926	3,926	3,926	3,926	2.99	74	10M	40B
1405/03/05	3,926	3,926	3,926	3,926	2.99	74	10M	40B
1405/03/04	3,812	3,812	3,812	3,812	3.00	27	3M	11B
1405/03/03	3,701	3,701	3,701	3,701	2.98	28	4M	15B
1404/12/06	4,720	4,590	4,720	4,608	0.55	24	405K	2B
1404/12/05	4,563	4,531	4,657	4,583	1.35	81	382K	2B
1404/12/04	4,500	4,489	4,600	4,522	0.60	54	2M	10B
1404/12/03	4,526	4,461	4,560	4,495	(1.01)	26	397K	2B
1404/12/02	4,584	4,531	4,584	4,541	(2.78)	42	2M	7B
1404/11/29	4,691	4,640	4,718	4,671	0.04	137	789K	4B
1404/11/28	4,718	4,610	4,718	4,669	1.74	15	151K	706M
1404/11/27	4,648	4,554	4,648	4,589	(0.8)	265	670K	3B
1404/11/26	4,650	4,625	4,650	4,626	(2.98)	48	3M	13B
1404/11/25	4,796	4,748	4,825	4,768	0.38	202	671K	3B
1404/11/21	4,750	4,743	4,767	4,750	1.09	54	79K	373M
1404/11/20	4,737	4,681	4,737	4,699	(0.32)	93	579K	3B
1404/11/19	4,711	4,667	4,740	4,714	1.03	160	2M	8B
1404/11/18	4,624	4,624	4,706	4,666	1.81	21	182K	848M
1404/11/14	4,599	4,561	4,650	4,583	0.22	132	1M	5B
1404/11/13	4,575	4,571	4,575	4,573	2.93	18	247K	1B
1404/11/12	4,461	4,335	4,593	4,443	(0.4)	202	2M	11B
1404/11/11	4,507	4,454	4,507	4,461	(2.81)	66	3M	12B
1404/11/08	4,760	4,540	4,760	4,590	(1.08)	31	717K	3B
1404/11/07	4,620	4,620	4,730	4,640	(2.52)	44	2M	9B
1404/11/06	4,750	4,750	4,850	4,760	(2.66)	72	2M	11B
1404/11/05	4,880	4,870	4,950	4,890	(2.59)	58	3M	15B
1404/11/04	5,150	4,960	5,150	5,020	(1.67)	184	4M	18B
1404/11/01	5,085	5,065	5,198	5,105	0.87	98	1M	7B
1404/10/30	5,100	5,037	5,115	5,061	0.48	116	2M	10B
1404/10/29	4,911	4,911	5,054	5,037	2.65	121	8M	43B
1404/10/28	4,904	4,870	4,930	4,907	0.76	19	127K	622M
1404/10/24	4,930	4,840	4,930	4,870	(1.22)	167	4M	18B
1404/10/23	5,000	4,900	5,000	4,930	(0.6)	108	600K	3B
1404/10/22	4,930	4,920	5,100	4,960	(2.17)	245	13M	65B
1404/10/21	5,130	4,990	5,130	5,070	1.60	23	286K	1B
1404/10/20	5,030	4,930	5,070	4,990	(1.79)	181	3M	14B
1404/10/17	5,030	5,000	5,103	5,081	2.54	122	3M	14B
1404/10/16	4,910	4,910	4,956	4,955	2.97	143	8M	41B
1404/10/15	4,798	4,720	4,812	4,812	3.00	95	7M	32B
1404/10/14	4,910	4,650	4,910	4,672	(2.46)	38	510K	2B
1404/10/10	4,810	4,750	4,860	4,790	0.42	219	750K	4B
1404/10/09	4,930	4,760	4,930	4,770	(2.65)	599	10M	48B
1404/10/08	5,160	4,880	5,160	4,900	(2.58)	151	4M	22B
1404/10/07	5,180	5,010	5,180	5,030	(2.52)	544	12M	61B
1404/10/06	5,180	5,050	5,250	5,160	1.06	256	2M	13B
1404/10/03	5,050	5,000	5,155	5,106	2.02	340	6M	30B
1404/10/02	5,000	4,950	5,050	5,005	2.08	92	4M	21B
1404/10/01	5,105	4,857	5,105	4,903	(2.08)	688	5M	22B
1404/09/30	5,088	4,963	5,088	5,007	(0.64)	366	5M	23B
1404/09/29	5,041	5,016	5,041	5,039	2.94	188	4M	21B
1404/09/26	4,840	4,767	4,908	4,895	2.71	96	5M	25B
1404/09/25	4,886	4,750	4,886	4,766	0.46	172	2M	9B
1404/09/24	4,656	4,650	4,748	4,744	2.91	145	4M	21B
1404/09/23	4,684	4,596	4,684	4,610	(0.97)	397	3M	14B
1404/09/22	4,750	4,627	4,750	4,655	0.71	176	5M	23B
1404/09/19	4,600	4,536	4,623	4,622	2.96	125	4M	20B
1404/09/18	4,477	4,416	4,522	4,489	2.23	165	6M	28B
1404/09/17	4,410	4,375	4,449	4,391	0.46	302	7M	30B
1404/09/16	4,449	4,326	4,469	4,371	(0.05)	472	8M	37B
1404/09/15	4,423	4,345	4,423	4,373	0.34	274	5M	24B
1404/09/12	4,428	4,300	4,433	4,358	1.25	416	4M	18B
1404/09/11	4,236	4,206	4,328	4,304	2.43	251	6M	27B
1404/09/10	4,231	4,180	4,249	4,202	0.26	415	8M	34B
1404/09/09	4,171	4,166	4,232	4,191	0.48	486	37M	153B
1404/09/08	4,185	4,132	4,216	4,171	1.61	251	5M	22B
1404/09/05	4,131	4,073	4,172	4,105	(0.61)	767	4M	15B
1404/09/04	4,191	4,093	4,191	4,130	0.24	130	1M	6B
1404/09/02	4,244	4,085	4,244	4,120	(1.06)	594	3M	13B
1404/09/01	4,202	4,102	4,251	4,164	(0.26)	1,045	6M	27B
1404/08/28	4,232	4,120	4,232	4,175	0.55	483	4M	18B
1404/08/27	4,258	4,100	4,259	4,152	(0.14)	1,119	2M	7B
1404/08/26	4,160	4,125	4,211	4,158	0.22	172	1M	5B
1404/08/25	4,154	4,099	4,214	4,149	0.27	238	1M	5B
1404/08/24	4,151	4,110	4,187	4,138	0.07	391	978K	4B
1404/08/21	4,298	4,063	4,299	4,135	(1.27)	1,636	5M	19B
1404/08/20	4,397	4,145	4,397	4,188	(1.99)	148	4M	17B
1404/08/19	4,350	4,242	4,350	4,273	(0.12)	469	1M	5B
1404/08/18	4,329	4,230	4,415	4,278	(0.35)	414	2M	8B
1404/08/17	4,300	4,180	4,302	4,293	2.78	314	11M	47B
1404/08/14	4,160	4,136	4,230	4,177	1.70	179	2M	10B
1404/08/13	4,169	4,083	4,169	4,107	(0.39)	73	2M	8B
1404/08/12	4,200	4,060	4,220	4,123	(0.29)	114	3M	12B
1404/08/11	4,143	4,084	4,144	4,135	(0.19)	60	936K	4B
1404/08/10	4,141	4,133	4,170	4,143	0.05	123	837K	3B
1404/08/07	4,254	4,130	4,254	4,141	(2.72)	991	13M	53B
1404/08/06	4,280	4,209	4,358	4,257	(0.42)	353	2M	7B
1404/08/05	4,301	4,212	4,348	4,275	(0.6)	369	2M	10B
1404/08/04	4,330	4,267	4,331	4,301	(0.67)	524	6M	26B
1404/08/03	4,321	4,298	4,340	4,330	0.19	158	4M	16B
1404/07/30	4,298	4,246	4,384	4,322	1.53	194	8M	36B
1404/07/29	4,334	4,211	4,349	4,257	(0.86)	1,326	14M	58B
1404/07/28	4,310	4,238	4,373	4,294	1.11	261	3M	15B
1404/07/27	4,176	4,169	4,262	4,247	2.63	122	7M	28B
1404/07/26	4,130	4,112	4,174	4,138	2.10	116	4M	15B
1404/07/23	4,080	3,996	4,119	4,053	0.27	677	4M	17B
1404/07/22	4,029	4,019	4,070	4,042	0.32	100	1M	6B
1404/07/21	4,050	3,920	4,100	4,029	(0.27)	87	929K	4B
1404/07/20	4,090	4,007	4,149	4,040	(0.3)	172	2M	6B
1404/07/19	4,140	3,990	4,140	4,052	(0.49)	346	1M	6B
1404/07/16	4,094	4,010	4,124	4,072	(1.5)	105	2M	8B
1404/07/15	4,147	4,130	4,220	4,134	0.39	137	1M	5B
1404/07/14	4,118	4,090	4,200	4,118	0.27	148	1M	5B
1404/07/13	4,108	4,060	4,138	4,107	(0.19)	34	955K	4B
1404/07/12	4,012	4,012	4,189	4,115	(0.51)	100	2M	8B
1404/07/09	4,051	4,051	4,051	4,136	(0.96)	18	1M	5B
1404/07/08	4,138	4,057	4,138	4,176	(0.14)	28	238K	971M
1404/07/07	4,289	4,153	4,290	4,182	0.29	61	1M	5B
1404/07/06	4,265	4,021	4,266	4,170	0.68	153	5M	21B
1404/07/05	4,107	4,107	4,107	4,142	(2.15)	44	3M	11B
1404/07/02	4,112	4,112	4,112	4,233	(0.14)	12	147K	603M
1404/07/01	4,194	4,194	4,215	4,239	(1.94)	57	2M	9B
1404/06/31	4,318	4,318	4,580	4,323	(2.88)	118	9M	37B
1404/06/30	4,333	4,333	4,333	4,451	(0.36)	14	397K	2B
1404/06/29	4,335	4,335	4,335	4,467	(0.04)	3	39K	170M
1404/06/26	4,521	4,391	4,521	4,469	1.80	162	5M	22B
1404/06/25	4,350	4,283	4,411	4,390	2.50	105	4M	19B
1404/06/24	4,283	4,283	4,283	4,283	2.98	46	4M	19B
1404/06/23	4,159	4,159	4,159	4,159	3.00	54	5M	19B
1404/06/22	4,084	4,084	4,084	4,038	1.82	86	2M	9B
1404/06/18	3,905	3,850	3,972	3,966	2.83	70	4M	16B
1404/06/17	3,730	3,730	3,906	3,857	1.69	94	2M	9B
1404/06/16	3,725	3,724	3,954	3,793	(1.2)	115	3M	11B
1404/06/15	3,900	3,800	3,952	3,839	0.03	45	332K	1B
1404/06/12	3,737	3,737	3,949	3,838	0.08	26	302K	1B
1404/06/11	3,919	3,900	3,920	3,835	0.76	64	1M	4B
1404/06/09	3,881	3,710	3,899	3,806	0.53	80	1M	5B
1404/06/08	3,688	3,688	3,904	3,786	(0.42)	50	634K	2B
1404/06/05	3,797	3,698	3,922	3,802	(0.26)	50	830K	3B
1404/06/01	3,900	3,796	3,900	3,812	(2.58)	105	3M	13B
1404/05/29	3,870	3,856	4,080	3,913	(1.56)	243	9M	33B
1404/05/28	3,924	3,924	4,148	3,975	(1.73)	144	6M	23B
1404/05/27	4,139	3,930	4,139	4,045	(0.15)	31	279K	1B
1404/05/26	4,048	4,048	4,154	4,051	0.07	27	139K	572M
1404/05/25	3,947	3,941	4,065	4,048	(0.34)	52	427K	2B
1404/05/22	4,179	3,947	4,179	4,062	(0.17)	22	320K	1B
1404/05/21	4,200	3,986	4,229	4,069	(0.9)	100	2M	7B
1404/05/20	4,159	4,021	4,164	4,106	1.56	96	2M	10B
1404/05/19	4,000	4,000	4,046	4,043	2.90	111	5M	18B
1404/05/18	3,934	3,876	3,935	3,929	2.83	116	4M	17B
1404/05/15	3,912	3,702	3,918	3,821	0.45	62	1M	4B
1404/05/14	3,722	3,722	3,824	3,804	2.45	173	6M	22B
1404/05/13	3,608	3,608	3,716	3,713	2.91	111	7M	25B
1404/05/12	3,608	3,588	3,716	3,608	0.0	139	2M	7B
1404/05/11	3,596	3,596	3,625	3,608	(2.67)	108	4M	13B
1404/05/08	3,653	3,651	3,800	3,707	(1.49)	65	2M	7B
1404/05/07	3,839	3,762	3,900	3,763	(2.97)	96	8M	28B
1404/05/06	3,947	3,873	3,973	3,878	(2.86)	144	4M	16B
1404/05/05	4,077	3,990	4,077	3,992	(2.94)	151	8M	34B
1404/05/04	4,164	4,091	4,340	4,113	(2.47)	73	3M	13B
1404/04/29	4,388	4,314	4,400	4,367	(1.8)	104	2M	9B
1404/04/28	4,419	4,330	4,453	4,447	(0.36)	72	497K	2B
1404/04/25	4,500	4,461	4,529	4,463	0.56	210	2M	8B
1404/04/24	4,321	4,321	4,529	4,438	(0.36)	678	5M	24B
1404/04/23	4,503	4,365	4,503	4,454	(0.4)	877	2M	11B
1404/04/22	4,741	4,470	4,741	4,472	(2.95)	141	8M	37B
1404/04/21	4,598	4,598	4,733	4,608	(2.78)	615	6M	27B
1404/04/18	4,640	4,640	4,640	4,740	(0.84)	10	914K	4B
1404/04/17	4,740	4,740	4,820	4,780	(2.05)	51	2M	10B
1404/04/16	4,860	4,860	4,960	4,880	(2.59)	118	5M	22B
1404/04/11	4,980	4,980	5,270	5,010	(2.34)	1,100	53M	265B
1404/04/10	5,030	5,030	5,030	5,130	(0.97)	21	890K	4B
1404/04/09	5,080	5,080	5,080	5,180	(0.96)	13	868K	4B
1404/04/08	5,190	5,190	5,190	5,230	(2.24)	27	2M	11B
1404/04/07	5,350	5,350	5,350	5,350	(2.9)	43	4M	19B
1404/03/21	5,610	5,380	5,640	5,510	0.36	139	2M	12B
1404/03/20	5,470	5,460	5,690	5,490	(2.31)	226	5M	28B
1404/03/19	5,510	5,500	5,800	5,620	(0.88)	100	1M	7B
1404/03/18	5,380	5,380	5,700	5,670	2.35	162	3M	18B
1404/03/17	5,570	5,480	5,650	5,540	(1.77)	146	3M	17B
1404/03/13	5,740	5,500	5,740	5,640	1.08	229	4M	21B
1404/03/12	5,600	5,470	5,600	5,580	2.57	232	6M	34B
1404/03/11	5,440	5,440	5,440	5,440	2.84	98	4M	21B
1404/03/10	5,290	5,240	5,290	5,290	2.92	181	5M	27B
1404/03/07	5,090	4,970	5,230	5,140	1.18	244	8M	40B
1404/03/06	5,080	5,070	5,210	5,080	(2.68)	163	7M	35B
1404/03/05	5,090	5,090	5,360	5,220	(0.38)	101	2M	9B
1404/03/04	5,240	5,240	5,250	5,240	(2.96)	90	3M	15B
1404/03/03	5,600	5,390	5,610	5,400	(2.7)	101	3M	15B
1404/02/31	5,540	5,540	5,540	5,550	(2.8)	77	2M	12B
1404/02/30	5,680	5,660	5,680	5,710	(2.06)	66	2M	9B
1404/02/29	5,990	5,820	6,000	5,830	(2.67)	90	2M	14B
1404/02/28	5,970	5,950	6,240	5,990	(2.28)	269	6M	36B
1404/02/27	6,140	6,130	6,300	6,130	(2.85)	235	9M	58B
1404/02/24	6,210	6,200	6,480	6,310	(1.25)	145	3M	21B
1404/02/23	6,380	6,380	6,550	6,390	(2.74)	656	35M	222B
1404/02/22	6,380	6,380	6,740	6,570	0.31	182	3M	20B
1404/02/21	6,550	6,550	6,580	6,550	(2.96)	68	3M	19B
1404/02/20	6,580	6,580	6,910	6,750	(0.44)	40	425K	3B
1404/02/17	6,860	6,620	6,910	6,780	0.89	223	7M	46B
1404/02/16	6,720	6,720	6,900	6,720	(2.89)	342	20M	134B
1404/02/15	6,640	6,640	7,030	6,920	1.17	209	2M	13B
1404/02/14	7,100	6,810	7,190	6,840	(2.56)	153	5M	32B
1404/02/13	6,750	6,710	7,100	7,020	1.59	224	4M	30B
1404/02/10	6,960	6,660	6,980	6,910	1.92	295	10M	69B
1404/02/09	6,800	6,650	6,800	6,780	2.57	425	8M	56B
1404/02/08	6,610	6,610	6,610	6,610	2.96	147	6M	39B
1404/02/07	6,420	6,420	6,420	6,420	2.88	120	7M	44B
1404/02/06	6,240	6,240	6,240	6,240	2.97	55	3M	21B
1404/01/25	10,190	9,610	10,190	9,840	(0.61)	618	20M	196B
1404/01/24	9,890	9,760	9,900	9,900	2.91	639	21M	207B
1404/01/23	9,660	9,480	9,660	9,620	2.34	277	3M	27B
1404/01/20	9,470	9,300	9,470	9,400	2.06	334	4M	38B
1404/01/19	9,190	9,070	9,280	9,210	2.22	570	14M	125B
1404/01/18	8,750	8,750	9,200	9,010	(0.11)	205	2M	19B
1404/01/17	9,240	8,730	9,250	9,020	0.33	382	4M	34B
1404/01/16	8,960	8,750	9,130	8,990	1.24	375	6M	52B
1404/01/10	8,760	8,710	8,940	8,880	2.07	388	5M	46B
1404/01/09	8,520	8,520	8,780	8,700	1.99	465	7M	59B
1404/01/06	8,600	8,350	8,600	8,530	2.16	327	6M	55B
1404/01/05	8,400	8,190	8,400	8,350	2.33	436	9M	71B
1403/12/28	8,100	7,960	8,300	8,160	1.24	252	5M	42B
1403/12/27	8,010	7,960	8,120	8,060	2.15	123	3M	21B
1403/12/26	7,910	7,850	7,910	7,890	2.73	288	7M	55B
1403/12/25	7,360	7,360	7,690	7,680	2.81	216	7M	52B
1403/12/22	7,400	7,320	7,480	7,470	2.75	277	6M	44B
1403/12/21	7,660	7,230	7,660	7,270	(2.42)	268	4M	32B
1403/12/20	7,460	7,290	7,460	7,450	2.76	237	6M	42B
1403/12/19	7,250	7,130	7,260	7,250	2.84	358	12M	86B
1403/12/18	7,050	6,970	7,050	7,050	2.92	205	5M	37B
1403/12/15	6,630	6,610	7,010	6,850	0.59	259	9M	60B
1403/12/14	7,010	6,770	7,140	6,810	(2.3)	169	4M	25B
1403/12/13	6,850	6,840	6,850	6,970	(1.13)	15	834K	6B
1403/12/12	6,920	6,880	7,210	7,050	(0.56)	60	536K	4B
1403/12/11	7,100	6,910	7,100	7,090	(0.14)	59	215K	2B
1403/12/08	7,140	6,990	7,260	7,100	0.14	36	278K	2B
1403/12/07	7,000	6,920	7,160	7,090	1.72	66	2M	12B
1403/12/06	6,730	6,730	7,040	6,970	1.90	102	2M	13B
1403/12/05	6,860	6,620	6,980	6,840	0.59	65	1M	9B
1403/12/04	6,780	6,600	6,990	6,800	0.0	86	2M	13B
1403/12/01	6,910	6,790	6,910	6,800	(2.86)	166	3M	23B
1403/11/30	7,010	6,990	7,230	7,000	(2.78)	93	3M	21B
1403/11/29	7,100	6,990	7,410	7,200	0.0	130	2M	18B
1403/11/28	7,110	7,110	7,110	7,200	(1.64)	57	1M	8B
1403/11/27	7,320	7,320	7,320	7,320	(2.92)	174	9M	65B
1403/11/23	7,550	7,540	7,710	7,540	(2.96)	145	7M	53B
1403/11/21	7,810	7,740	8,020	7,770	(2.51)	146	4M	34B
1403/11/17	7,970	7,770	8,040	7,970	(0.13)	108	1M	9B
1403/11/16	8,000	7,780	8,110	7,980	0.25	121	2M	13B
1403/11/15	8,000	7,890	8,070	7,960	0.51	88	924K	7B
1403/11/14	8,000	7,840	8,020	7,920	1.54	180	1M	12B
1403/11/13	7,710	7,580	7,940	7,800	0.13	192	2M	15B
1403/11/10	7,590	7,580	7,930	7,790	0.65	151	2M	14B
1403/11/08	7,780	7,710	7,920	7,740	(2.52)	112	2M	15B
1403/11/07	8,040	7,700	8,110	7,940	0.13	116	1M	10B
1403/11/06	7,900	7,760	7,990	7,930	2.19	149	3M	23B
1403/11/03	7,730	7,590	7,900	7,760	1.17	134	2M	13B
1403/11/02	7,600	7,510	7,700	7,670	(0.13)	75	1M	8B
1403/11/01	7,660	7,650	8,040	7,680	(2.54)	197	5M	38B
1403/10/30	8,030	7,880	8,030	7,880	(2.96)	261	6M	51B
1403/10/29	8,120	8,040	8,150	8,120	2.53	201	2M	16B
1403/10/26	7,900	7,820	7,920	7,920	2.99	249	6M	44B
1403/10/24	7,960	7,560	8,000	7,690	(1.16)	256	4M	28B
1403/10/23	8,210	7,760	8,210	7,780	(2.63)	221	4M	30B
1403/10/22	8,020	7,870	8,020	7,990	2.57	261	4M	33B
1403/10/19	7,780	7,610	7,790	7,790	2.91	134	4M	30B
1403/10/18	7,570	7,480	7,580	7,570	2.85	215	12M	89B
1403/10/17	7,380	7,170	7,380	7,360	2.65	297	9M	69B
1403/10/16	7,170	7,170	7,170	7,170	2.87	169	5M	37B
1403/10/15	6,970	6,900	6,970	6,970	2.95	127	3M	20B
1403/10/12	6,780	6,450	6,780	6,770	2.73	219	4M	27B
1403/10/11	6,600	6,530	6,890	6,590	(2.08)	185	2M	14B
1403/10/10	6,620	6,620	7,000	6,730	(1.32)	171	3M	21B
1403/10/09	6,860	6,570	6,870	6,820	2.25	153	3M	18B
1403/10/08	6,580	6,470	6,670	6,670	2.93	151	3M	17B
1403/10/05	6,530	6,390	6,600	6,480	1.09	174	2M	12B
1403/10/04	6,440	6,270	6,440	6,410	2.40	209	5M	35B
1403/10/03	6,320	6,020	6,360	6,260	1.29	194	6M	36B
1403/10/02	6,290	6,150	6,510	6,180	(2.52)	393	10M	63B
1403/10/01	6,040	6,040	6,350	6,340	2.76	266	9M	58B
1403/09/28	5,950	5,860	6,210	6,170	2.32	374	6M	39B
1403/09/27	6,000	5,790	6,130	6,030	1.17	314	7M	44B
1403/09/26	5,970	5,840	5,970	5,960	2.76	348	13M	79B
1403/09/25	5,850	5,850	5,850	5,800	2.11	66	2M	11B
1403/09/24	5,810	5,810	5,810	5,680	0.53	43	439K	3B
1403/09/21	5,760	5,760	5,760	5,650	0.89	77	1M	6B
1403/09/20	5,600	5,590	5,600	5,600	2.94	167	7M	38B
1403/09/19	5,440	5,440	5,440	5,440	2.84	82	3M	18B
1403/09/18	5,290	5,170	5,300	5,290	2.72	344	11M	58B
1403/09/17	5,150	5,070	5,150	5,150	2.86	389	20M	104B
1403/09/14	5,007	5,007	5,007	5,007	2.98	93	4M	20B
1403/09/13	4,862	4,710	4,862	4,862	2.99	286	9M	43B
1403/09/12	4,800	4,800	4,800	4,721	1.29	69	1M	7B
1403/09/11	4,420	4,400	4,671	4,661	2.78	195	6M	29B
1403/09/10	4,528	4,452	4,546	4,535	2.74	279	5M	22B
1403/09/07	4,351	4,343	4,481	4,414	1.42	127	3M	12B
1403/09/06	4,550	4,296	4,550	4,352	(1.72)	179	4M	16B
1403/09/05	4,520	4,399	4,522	4,428	0.84	220	10M	43B
1403/09/04	4,410	4,273	4,422	4,391	2.26	130	4M	16B
1403/09/03	4,433	4,235	4,433	4,294	(0.23)	72	4M	19B
1403/08/30	4,189	4,189	4,399	4,304	0.30	85	956K	4B
1403/08/29	4,318	4,194	4,318	4,291	2.34	131	4M	18B
1403/08/28	4,271	4,271	4,271	4,193	1.11	58	1M	6B
1403/08/27	4,250	4,040	4,255	4,147	0.36	105	2M	9B
1403/08/26	4,038	4,038	4,159	4,132	2.33	81	3M	12B
1403/08/23	4,080	4,000	4,115	4,038	0.32	68	5M	19B
1403/08/22	3,980	3,960	4,032	4,025	(1.08)	59	2M	8B
1403/08/21	4,145	3,989	4,149	4,069	0.99	122	4M	15B
1403/08/20	4,000	4,000	4,100	4,029	0.88	100	9M	38B
1403/08/19	4,079	3,915	4,079	3,994	0.20	53	775K	3B
1403/08/16	3,900	3,900	3,999	3,986	(0.05)	16	229K	904M
1403/08/15	3,891	3,891	4,045	3,988	0.0	25	569K	2B
1403/08/14	4,098	3,877	4,098	3,988	(0.2)	28	269K	1B
1403/08/13	3,922	3,896	4,000	3,996	(0.5)	28	674K	3B
1403/08/12	3,951	3,950	4,139	4,016	(0.12)	33	510K	2B
1403/08/09	4,065	3,954	4,120	4,021	0.25	69	1M	4B
1403/08/08	4,010	3,913	4,100	4,011	(0.42)	58	1M	4B
1403/08/07	3,924	3,900	4,140	4,028	0.20	66	1M	4B
1403/08/06	3,920	3,920	4,111	4,020	0.70	96	2M	6B
1403/08/05	4,075	3,990	4,075	3,992	0.10	25	308K	1B
1403/08/02	3,877	3,877	3,987	3,988	(0.2)	35	327K	1B
1403/08/01	3,890	3,890	4,024	3,996	(0.35)	26	436K	2B
1403/07/30	4,130	3,912	4,130	4,010	(0.55)	26	710K	3B
1403/07/29	4,000	3,913	4,000	4,032	(0.05)	13	47K	186M
1403/07/28	4,055	3,930	4,145	4,034	(0.42)	21	539K	2B
1403/07/25	4,045	3,980	4,170	4,051	(0.05)	128	536K	2B
1403/07/24	4,053	4,052	4,160	4,053	(2.97)	107	6M	24B
1403/07/23	4,186	4,070	4,278	4,177	(0.22)	52	620K	3B
1403/07/22	4,237	4,180	4,304	4,186	0.14	141	486K	2B
1403/07/21	4,173	4,159	4,237	4,180	1.60	126	2M	10B
1403/07/18	4,110	4,077	4,155	4,114	0.0	35	155K	640M
1403/07/17	4,077	4,077	4,155	4,114	0.0	185	996K	4B
1403/07/16	4,190	4,109	4,190	4,114	(0.87)	116	4M	15B
1403/07/15	4,121	4,120	4,200	4,150	(0.26)	34	1M	4B
1403/07/14	4,130	4,128	4,170	4,161	(0.19)	33	729K	3B
1403/07/11	4,138	4,138	4,190	4,169	(0.24)	28	1M	4B
1403/07/10	4,150	4,141	4,198	4,179	(0.02)	34	466K	2B
1403/07/09	4,190	4,150	4,208	4,180	0.31	127	1M	5B
1403/07/08	4,185	4,170	4,188	4,167	0.48	248	2M	7B
1403/07/07	4,147	4,147	4,213	4,147	(0.98)	99	6M	24B
1403/07/04	4,249	4,078	4,249	4,188	1.50	109	3M	11B
1403/07/03	4,151	4,151	4,151	4,126	2.36	87	3M	12B
1403/07/02	4,124	4,124	4,124	4,031	0.67	47	862K	4B
1403/07/01	4,107	4,107	4,107	4,004	0.40	31	517K	2B
1403/06/28	4,068	4,068	4,068	3,988	0.96	31	1M	5B
1403/06/27	4,064	4,064	4,064	3,950	0.10	13	128K	522M
1403/06/26	4,062	4,062	4,062	3,946	0.05	16	53K	217M
1403/06/25	4,027	4,027	4,027	3,944	0.87	32	1M	4B
1403/06/24	4,024	4,024	4,024	3,910	0.08	15	87K	350M
1403/06/21	4,009	4,009	4,009	3,907	0.36	15	491K	2B
1403/06/20	4,002	4,002	4,002	3,893	0.18	14	252K	1B
1403/06/19	3,997	3,997	3,997	3,886	0.13	13	176K	704M
1403/06/18	3,989	3,989	3,989	3,881	0.21	21	264K	1B
1403/06/17	3,924	3,923	3,924	3,873	1.65	50	2M	9B
1403/06/13	3,884	3,884	3,884	3,810	0.05	31	95K	368M
1403/06/11	3,800	3,800	3,866	3,808	0.45	47	899K	3B
1403/06/10	3,856	3,782	3,856	3,791	0.26	41	660K	3B
1403/06/07	3,781	3,781	3,854	3,781	0.03	20	71K	274M
1403/06/06	3,853	3,806	3,853	3,780	0.05	26	149K	568M
1403/06/05	3,840	3,740	3,850	3,778	0.08	19	186K	717M
1403/06/03	3,820	3,774	3,848	3,775	0.05	25	539K	2B
1403/05/31	3,800	3,703	3,800	3,773	(0.08)	17	351K	1B
1403/05/30	3,800	3,799	3,800	3,776	0.0	2	3K	13M
1403/05/29	3,820	3,721	3,820	3,776	(0.03)	17	117K	438M
1403/05/28	3,741	3,730	3,784	3,777	(0.05)	29	547K	2B
1403/05/27	3,859	3,715	3,859	3,779	(0.13)	36	1M	5B
1403/05/24	3,749	3,749	3,818	3,784	0.08	21	391K	1B
1403/05/23	3,810	3,749	3,810	3,781	0.0	16	169K	638M
1403/05/22	3,747	3,747	3,797	3,781	(0.03)	23	340K	1B
1403/05/21	3,790	3,735	3,809	3,782	0.27	64	2M	9B
1403/05/20	3,737	3,737	3,799	3,772	(0.05)	18	533K	2B
1403/05/16	3,775	3,761	3,792	3,774	0.0	363	147K	556M
1403/05/15	3,744	3,744	3,770	3,774	(0.19)	27	820K	3B
1403/05/14	3,762	3,762	3,790	3,781	(0.5)	66	2M	9B
1403/05/13	3,666	3,666	3,820	3,800	(0.71)	39	857K	3B
1403/05/10	3,660	3,652	3,860	3,827	(1.49)	76	1M	5B
1403/05/09	3,768	3,761	4,009	3,885	0.26	67	2M	8B
1403/05/08	3,945	3,744	4,057	3,875	(1.02)	77	2M	9B
1403/05/06	3,790	3,790	3,950	3,915	(0.23)	40	542K	2B
1403/05/03	3,719	3,719	3,970	3,924	(0.05)	37	485K	2B
1403/04/24	4,021	3,937	4,074	4,026	0.07	32	592K	2B
1403/04/23	4,260	3,940	4,260	4,023	(2.31)	71	7M	29B
1403/04/20	4,249	3,970	4,249	4,118	(1.06)	43	3M	13B
1403/04/19	4,025	4,025	4,168	4,162	(0.5)	45	3M	11B
1403/04/18	4,270	4,005	4,270	4,183	(0.95)	55	2M	9B
1403/04/17	4,470	4,110	4,470	4,223	(0.12)	48	946K	4B
1403/04/16	4,149	4,149	4,228	4,228	5.99	83	6M	23B
1403/04/13	4,000	3,856	4,000	3,989	(0.2)	21	292K	1B
1403/04/12	3,851	3,851	4,050	3,997	(0.08)	34	723K	3B
1403/04/11	4,000	4,000	4,000	4,000	0.0	1	381	2M
1403/04/10	3,777	3,777	4,010	4,000	(0.12)	23	391K	2B
1403/04/09	4,200	4,032	4,200	4,005	0.35	28	558K	2B
1403/04/06	4,052	4,052	4,052	3,991	0.45	29	868K	4B
1403/04/04	4,038	4,038	4,038	3,973	0.35	29	699K	3B
1403/04/03	3,999	3,943	4,003	3,959	0.87	54	2M	7B
1403/04/02	3,906	3,906	3,999	3,925	0.03	18	60K	238M
1403/03/30	3,981	3,980	3,981	3,924	0.54	51	1M	4B
1403/03/29	3,900	3,812	3,909	3,903	1.83	199	4M	15B
1403/03/27	3,844	3,779	3,894	3,833	(0.13)	22	589K	2B
1403/03/26	3,905	3,792	3,905	3,838	(0.72)	34	2M	8B
1403/03/23	3,878	3,816	3,908	3,866	(0.31)	1,346	1M	6B
1403/03/22	3,934	3,871	3,934	3,878	0.13	53	727K	3B
1403/03/21	3,900	3,869	3,935	3,873	0.16	68	971K	4B
1403/03/20	3,910	3,829	3,910	3,867	(1.02)	75	2M	8B
1403/03/19	3,990	3,899	3,990	3,907	(1.78)	90	4M	14B
1403/03/16	3,907	3,907	4,026	3,978	(0.13)	41	790K	3B
1403/03/13	4,011	3,939	4,021	3,983	(0.85)	65	2M	10B
1403/03/12	4,000	3,968	4,100	4,017	(0.1)	87	1M	5B
1403/03/09	3,878	3,878	4,030	4,021	1.77	89	6M	24B
1403/03/08	3,935	3,901	3,955	3,951	1.88	94	4M	17B
1403/03/07	3,891	3,876	3,920	3,878	(1.95)	113	4M	17B
1403/03/06	3,973	3,872	3,973	3,955	1.51	117	4M	15B
1403/03/05	3,941	3,855	3,942	3,896	0.80	55	2M	6B
1403/03/01	3,793	3,793	3,924	3,865	(0.13)	32	419K	2B
1403/02/30	3,815	3,700	3,859	3,870	(2.03)	70	2M	6B
1403/02/29	3,865	3,865	3,990	3,950	(0.78)	52	2M	7B
1403/02/26	3,834	3,801	4,016	3,981	1.27	155	8M	33B
1403/02/25	3,851	3,822	4,000	3,931	(0.68)	82	1M	5B
1403/02/24	3,890	3,890	4,100	3,958	(2.58)	209	9M	35B
1403/02/23	3,858	3,858	4,190	4,063	0.02	50	612K	2B
1403/02/22	4,062	4,005	4,080	4,062	(0.12)	36	331K	1B
1403/02/19	4,070	4,060	4,197	4,067	0.27	61	1M	5B
1403/02/18	3,822	3,822	4,254	4,056	(0.73)	162	2M	9B
1403/02/17	3,941	3,941	4,177	4,086	(0.44)	55	892K	4B
1403/02/16	4,279	4,022	4,279	4,104	(0.07)	60	519K	2B
1403/02/12	4,070	4,051	4,120	4,107	(0.29)	86	1M	4B
1403/02/11	4,041	4,041	4,090	4,119	(0.36)	35	646K	3B
1403/02/10	4,080	4,039	4,185	4,134	(0.31)	131	611K	2B
1403/02/09	4,279	4,064	4,279	4,147	(0.43)	92	878K	4B
1403/02/08	4,200	4,138	4,269	4,165	(2.85)	119	4M	16B
1403/02/05	4,295	4,150	4,295	4,287	(0.19)	92	376K	2B
1403/02/04	4,577	4,070	4,577	4,295	0.40	194	2M	8B
1403/02/03	4,102	4,010	4,321	4,278	5.92	153	4M	16B
1403/02/02	4,087	3,936	4,087	4,039	0.17	111	1M	5B
1403/02/01	4,092	4,000	4,287	4,032	0.32	137	2M	8B
1403/01/29	4,012	4,012	4,092	4,019	(0.81)	75	4M	15B
1403/01/28	4,053	4,052	4,092	4,052	(0.98)	197	15M	60B
1403/01/27	4,131	4,090	4,131	4,092	0.02	50	1M	5B
1403/01/26	4,091	4,091	4,105	4,091	(0.99)	159	10M	42B
1403/01/25	4,203	4,098	4,203	4,132	(0.7)	193	3M	14B
1403/01/21	4,140	4,140	4,180	4,161	(0.02)	53	2M	6B
1403/01/20	4,245	4,100	4,246	4,162	0.02	98	2M	8B
1403/01/19	4,350	4,103	4,350	4,161	0.0	31	318K	1B
1403/01/18	4,161	4,106	4,289	4,161	(0.69)	83	2M	7B
1403/01/15	4,168	4,168	4,270	4,190	(0.07)	49	592K	2B
1403/01/14	4,206	4,162	4,250	4,193	(0.36)	101	2M	6B
1403/01/11	4,207	4,205	4,299	4,208	0.17	149	2M	7B
1403/01/08	4,360	4,170	4,360	4,201	(0.24)	160	3M	11B
1403/01/07	4,160	4,152	4,300	4,211	1.03	92	2M	7B
1403/01/06	4,300	4,160	4,300	4,168	0.60	139	1M	5B
1403/01/05	4,400	4,182	4,400	4,143	0.15	69	277K	1B
1402/12/28	4,263	4,152	4,263	4,137	0.10	34	234K	981M
1402/12/27	4,112	4,112	4,199	4,133	0.02	32	276K	1B
1402/12/26	4,146	4,032	4,200	4,132	(0.34)	103	1M	5B
1402/12/23	4,150	4,145	4,259	4,146	0.51	86	1M	5B
1402/12/22	4,210	4,000	4,246	4,125	(2.69)	153	4M	16B
1402/12/21	4,150	4,150	4,400	4,239	(0.14)	114	1M	5B
1402/12/20	4,244	4,244	4,380	4,245	0.02	32	402K	2B
1402/12/16	4,205	4,203	4,490	4,244	0.19	87	695K	3B
1402/12/15	4,220	4,200	4,300	4,236	(0.14)	121	3M	12B
1402/12/14	4,346	4,196	4,346	4,242	(0.05)	54	591K	3B
1402/12/13	4,237	4,237	4,348	4,244	0.17	58	415K	2B
1402/12/12	4,265	4,220	4,285	4,237	0.09	92	1M	5B
1402/12/09	4,180	4,180	4,250	4,233	0.17	69	2M	10B
1402/12/08	4,215	4,180	4,259	4,226	0.57	90	3M	11B
1402/12/07	4,177	4,177	4,215	4,202	(0.38)	81	2M	10B
1402/12/05	4,180	4,180	4,228	4,218	(0.07)	46	542K	2B
1402/12/02	4,280	4,128	4,280	4,221	(0.12)	23	345K	1B
1402/11/29	4,170	4,101	4,272	4,226	(0.52)	95	2M	9B
1402/11/28	4,300	4,184	4,300	4,248	(0.72)	79	1M	5B
1402/11/25	4,143	4,143	4,319	4,279	(0.53)	78	800K	3B
1402/11/24	4,200	4,200	4,260	4,302	(0.94)	98	1M	5B
1402/11/23	4,301	4,203	4,337	4,343	(0.62)	66	1M	5B
1402/11/21	4,246	4,246	4,429	4,370	(0.25)	78	946K	4B
1402/11/18	4,427	4,326	4,427	4,381	(0.11)	75	828K	4B
1402/11/17	4,428	4,326	4,428	4,386	(0.11)	98	1M	6B
1402/11/16	4,336	4,336	4,439	4,391	(0.32)	74	1M	6B
1402/11/15	4,362	4,362	4,483	4,405	(0.5)	111	2M	10B
1402/11/14	4,484	4,376	4,499	4,427	(0.2)	92	2M	7B
1402/11/11	4,500	4,319	4,500	4,436	(0.89)	110	2M	7B
1402/11/10	4,532	4,381	4,548	4,476	1.77	279	4M	18B
1402/11/09	4,298	4,260	4,530	4,398	2.35	228	4M	17B
1402/11/08	4,140	4,140	4,360	4,297	0.70	136	2M	10B
1402/11/07	4,289	4,242	4,310	4,267	0.19	143	2M	8B
1402/11/04	4,280	4,202	4,280	4,259	1.02	167	4M	19B
1402/11/03	4,280	4,176	4,280	4,216	(0.57)	145	3M	11B
1402/11/02	4,287	4,212	4,289	4,240	0.17	201	3M	12B
1402/11/01	4,250	4,160	4,280	4,233	0.59	124	2M	8B
1402/10/30	4,182	4,160	4,295	4,208	(0.59)	149	2M	8B
1402/10/27	4,216	4,152	4,254	4,233	1.17	113	1M	6B
1402/10/26	4,130	4,130	4,254	4,184	(0.1)	83	2M	7B
1402/10/25	4,387	4,130	4,387	4,188	(2.76)	121	2M	7B
1402/10/24	4,384	4,241	4,384	4,307	(0.21)	179	3M	12B
1402/10/23	4,349	4,226	4,377	4,316	0.35	212	3M	13B
1402/10/20	4,180	4,180	4,349	4,301	0.40	153	2M	9B
1402/10/19	4,260	4,182	4,310	4,284	1.11	167	3M	12B
1402/10/18	4,274	4,173	4,280	4,237	0.21	182	3M	11B
1402/10/17	4,220	4,160	4,279	4,228	1.95	180	2M	10B
1402/10/16	4,125	4,125	4,194	4,147	(0.86)	146	3M	11B
1402/10/13	4,239	4,128	4,239	4,183	0.34	103	1M	6B
1402/10/12	4,150	4,130	4,240	4,169	0.43	165	3M	11B
1402/10/11	4,126	4,126	4,206	4,151	(0.14)	229	4M	16B
1402/10/10	4,133	4,133	4,210	4,157	(0.53)	225	7M	27B
1402/10/09	4,190	4,137	4,254	4,179	(0.33)	268	3M	11B
1402/10/06	4,149	4,149	4,255	4,193	(0.69)	186	3M	11B
1402/10/05	4,236	4,115	4,295	4,222	(0.98)	126	2M	7B
1402/10/04	4,218	4,212	4,320	4,264	(0.65)	203	5M	21B
1402/10/03	4,320	4,221	4,320	4,292	1.30	131	3M	11B
1402/10/02	4,250	4,217	4,309	4,237	0.14	159	3M	12B
1402/09/29	4,240	4,216	4,280	4,231	(1.14)	224	5M	19B
1402/09/28	4,300	4,033	4,359	4,280	(1.29)	185	2M	8B
1402/09/27	4,439	4,315	4,439	4,336	0.35	265	4M	19B
1402/09/25	4,400	4,273	4,420	4,321	(1.3)	254	3M	14B
1402/09/22	4,435	4,313	4,454	4,378	0.46	257	2M	10B
1402/09/21	4,395	4,211	4,460	4,358	2.49	393	5M	24B
1402/09/20	4,330	4,210	4,330	4,252	0.12	295	3M	14B
1402/09/19	4,301	4,110	4,372	4,247	(2.01)	360	8M	34B
1402/09/18	4,433	4,287	4,480	4,334	(0.34)	359	6M	27B
1402/09/15	4,485	4,310	4,485	4,349	(0.98)	382	5M	22B
1402/09/14	4,395	4,360	4,446	4,392	(2.9)	602	11M	49B
1402/09/13	4,625	4,416	4,780	4,523	(2.08)	735	11M	48B
1402/09/12	4,700	4,507	4,915	4,619	(3.43)	446	6M	28B
1402/09/11	4,899	4,633	4,899	4,783	3.33	565	10M	46B
1402/09/08	4,494	4,490	4,650	4,629	6.51	584	12M	55B
1402/09/07	4,450	4,301	4,450	4,346	(2.1)	285	3M	14B
1402/09/06	4,597	4,370	4,598	4,439	(1.79)	208	4M	17B
1402/09/05	4,419	4,406	4,640	4,520	(0.96)	357	6M	25B
1402/09/04	4,570	4,450	4,670	4,564	4.56	506	8M	35B
1402/09/01	4,210	4,120	4,427	4,365	5.49	464	12M	51B
1402/08/30	4,299	4,122	4,299	4,138	(0.24)	103	3M	13B
1402/08/29	4,097	4,097	4,298	4,148	0.61	150	3M	13B
1402/08/28	4,222	4,080	4,222	4,123	(1.67)	201	4M	18B
1402/08/27	4,223	4,165	4,376	4,193	(2.35)	91	2M	7B
1402/08/24	4,250	4,177	4,445	4,294	2.36	141	2M	7B
1402/08/23	4,175	4,170	4,230	4,195	(0.02)	149	4M	18B
1402/08/22	4,201	4,172	4,278	4,196	(0.45)	204	4M	18B
1402/08/21	4,270	4,193	4,270	4,215	(0.26)	152	4M	15B
1402/08/20	4,263	4,197	4,329	4,226	(0.94)	109	2M	9B
1402/08/17	4,263	4,225	4,412	4,266	1.09	153	2M	9B
1402/08/16	4,156	4,156	4,390	4,220	0.69	160	3M	13B
1402/08/15	4,165	4,165	4,258	4,191	(0.12)	94	2M	10B
1402/08/14	4,400	4,154	4,400	4,196	(1.41)	113	2M	7B
1402/08/13	4,228	4,173	4,420	4,256	2.80	99	1M	6B
1402/08/10	4,150	4,110	4,170	4,140	(0.96)	68	1M	6B
1402/08/09	4,199	4,150	4,208	4,180	(0.1)	105	6M	26B
1402/08/08	4,120	4,119	4,250	4,184	2.12	148	3M	14B
1402/08/07	3,800	3,800	4,225	4,097	3.75	165	3M	10B
1402/08/06	4,182	3,939	4,182	3,949	(6.75)	351	12M	48B
1402/08/03	4,310	4,155	4,397	4,235	(0.91)	157	2M	9B
1402/08/02	4,446	4,122	4,447	4,274	(3.39)	192	4M	19B
1402/08/01	4,450	4,388	4,550	4,424	(0.63)	143	2M	8B
1402/07/30	4,529	4,389	4,630	4,452	(2.39)	669	7M	31B
1402/07/29	4,760	4,504	4,760	4,561	(2.69)	513	11M	50B
1402/07/26	4,510	4,510	4,898	4,687	(1.78)	399	6M	29B
1402/07/25	4,832	4,660	4,998	4,772	(2.63)	468	5M	25B
1402/07/24	5,048	4,805	5,048	4,901	3.51	150	2M	10B
1402/07/23	4,597	4,597	4,796	4,735	2.33	258	5M	24B
1402/07/22	4,603	4,539	4,827	4,627	(5.18)	385	10M	47B
1402/07/19	4,960	4,810	5,020	4,880	(1.41)	311	7M	35B
1402/07/18	5,090	4,850	5,090	4,950	2.06	208	3M	13B
1402/07/17	4,490	4,490	5,040	4,850	1.04	297	4M	20B
1402/07/16	4,780	4,740	5,060	4,800	(5.7)	618	17M	83B
1402/07/15	5,230	4,900	5,350	5,090	(3.23)	837	21M	108B
1402/07/12	0	5,150	5,540	5,260	(0.57)	382	6M	31B
1402/07/10	5,550	5,220	5,550	5,290	(5.7)	748	16M	83B
1402/07/09	5,700	5,430	5,820	5,610	(1.75)	683	12M	67B
1402/07/08	5,690	5,480	5,810	5,710	4.96	775	8M	45B
1402/07/05	5,180	5,120	5,530	5,440	5.22	845	14M	76B
1402/07/04	5,190	5,090	5,280	5,170	(1.34)	531	10M	53B
1402/07/03	5,290	5,190	5,400	5,240	1.55	335	6M	33B
1402/07/01	5,440	5,010	5,440	5,160	(2.46)	782	15M	80B
1402/06/29	5,349	5,170	5,500	5,290	(1.23)	1,466	24M	128B
1402/06/28	5,320	5,160	5,427	5,356	5.58	2,251	33M	175B
1402/06/27	4,884	4,800	5,097	5,073	6.49	953	24M	124B
1402/06/26	4,620	4,541	4,875	4,764	4.54	641	16M	78B
1402/06/22	4,591	4,536	4,644	4,557	0.18	264	12M	54B
1402/06/21	4,501	4,501	4,633	4,549	(0.46)	111	3M	14B
1402/06/20	4,540	4,540	4,643	4,570	(0.15)	161	6M	26B
1402/06/19	4,600	4,503	4,620	4,577	(0.41)	184	2M	11B
1402/06/18	4,586	4,522	4,678	4,596	0.48	221	1M	6B
1402/06/14	4,689	4,450	4,689	4,574	(0.39)	348	4M	19B
1402/06/13	4,350	4,350	4,700	4,592	1.17	217	4M	16B
1402/06/12	4,590	4,500	4,637	4,539	(0.74)	214	4M	17B
1402/06/11	4,584	4,515	4,685	4,573	0.79	189	3M	15B
1402/06/08	4,560	4,500	4,600	4,537	0.04	189	3M	13B
1402/06/07	4,759	4,502	4,759	4,535	(2.47)	176	4M	17B
1402/06/06	4,700	4,534	4,775	4,650	(0.58)	572	8M	38B
1402/06/05	4,700	4,555	4,779	4,677	2.25	384	6M	27B
1402/06/04	4,350	4,350	4,702	4,574	4.07	309	6M	29B
1402/06/01	4,430	4,382	4,430	4,395	0.32	224	3M	15B
1402/05/31	4,339	4,300	4,436	4,381	(0.18)	223	4M	19B
1402/05/30	4,390	4,360	4,449	4,389	(0.99)	351	5M	20B
1402/05/29	4,366	4,315	4,490	4,433	0.80	172	3M	12B
1402/05/28	4,517	4,316	4,551	4,398	(0.36)	247	4M	16B
1402/05/25	4,411	4,362	4,510	4,414	(1.08)	197	3M	13B
1402/05/24	4,498	4,326	4,585	4,462	(1.13)	261	4M	18B
1402/05/23	4,599	4,483	4,599	4,513	0.49	112	859K	4B
1402/05/22	4,599	4,394	4,599	4,491	(0.49)	450	11M	48B
1402/05/21	4,541	4,430	4,600	4,513	(1.63)	291	3M	14B
1402/05/18	4,517	4,517	4,700	4,588	0.11	289	5M	22B
1402/05/17	4,558	4,533	4,659	4,583	(0.56)	244	5M	21B
1402/05/16	4,522	4,522	4,745	4,609	1.59	368	5M	22B
1402/05/15	4,601	4,500	4,629	4,537	(1.88)	336	4M	20B
1402/05/14	4,461	4,461	4,750	4,624	0.87	845	16M	73B
1402/05/10	4,621	4,562	4,671	4,584	(0.24)	281	2M	11B
1402/05/09	4,590	4,496	4,698	4,595	0.66	355	6M	27B
1402/05/08	4,750	4,472	4,750	4,565	(1.47)	464	7M	31B
1402/05/07	4,643	4,450	4,774	4,633	(0.22)	677	12M	56B
1402/05/04	4,635	4,360	4,745	4,643	3.02	461	5M	25B
1402/05/03	4,402	4,402	4,569	4,507	4.04	456	8M	38B
1402/05/02	4,295	4,210	4,520	4,332	1.21	170	4M	15B
1402/04/27	4,496	4,301	4,588	4,430	0.32	533	8M	36B
1402/04/26	4,535	4,206	4,644	4,416	(1.82)	778	11M	50B
1402/04/25	4,320	4,204	4,565	4,498	5.41	989	21M	92B
1402/04/24	4,309	4,222	4,344	4,267	(0.14)	234	5M	19B
1402/04/21	4,360	4,235	4,600	4,273	(6.15)	385	8M	32B
1402/04/20	4,598	4,396	4,730	4,553	0.35	577	9M	41B
1402/04/19	4,522	4,460	4,619	4,537	0.33	321	4M	19B
1402/04/18	4,537	4,469	4,576	4,522	(1.16)	255	5M	24B
1402/04/17	4,523	4,523	4,639	4,575	(0.85)	723	5M	25B
1402/04/14	4,640	4,515	4,645	4,614	0.41	334	5M	23B
1402/04/13	4,351	4,351	4,690	4,595	(0.22)	632	8M	38B
1402/04/12	4,770	4,500	4,780	4,605	0.35	639	9M	43B
1402/04/11	4,298	4,298	4,617	4,589	6.35	1,096	22M	103B
1402/04/10	4,221	4,221	4,378	4,315	3.80	532	10M	42B
1402/04/07	4,172	4,032	4,200	4,157	(0.36)	248	5M	21B
1402/04/06	4,039	4,039	4,250	4,172	0.10	347	8M	32B
1402/04/05	3,992	3,992	4,275	4,168	(1.14)	336	6M	27B
1402/04/04	4,074	4,074	4,301	4,216	0.76	312	5M	21B
1402/04/03	4,252	4,150	4,334	4,184	(4.26)	472	9M	40B
1402/03/31	4,390	4,262	4,446	4,370	2.27	373	5M	20B
1402/03/30	4,161	4,161	4,379	4,273	3.61	706	10M	43B
1402/03/29	4,010	3,930	4,230	4,124	2.71	492	6M	26B
1402/03/28	4,066	3,971	4,089	4,015	(1.23)	395	10M	39B
1402/03/27	4,190	4,020	4,190	4,065	0.25	329	5M	19B
1402/03/24	3,986	3,986	4,150	4,055	0.72	317	4M	16B
1402/03/23	4,050	3,975	4,080	4,026	(0.05)	345	5M	21B
1402/03/22	4,300	3,921	4,301	4,028	(4.46)	685	15M	61B
1402/03/21	4,000	4,000	4,390	4,216	(1.79)	683	6M	23B
1402/03/20	4,710	4,278	4,710	4,293	(6.67)	1,309	34M	144B
1402/03/17	4,541	4,430	4,786	4,600	1.30	1,095	13M	62B
1402/03/16	4,570	4,481	4,673	4,541	(1.07)	1,128	16M	72B
1402/03/13	4,610	4,500	4,755	4,590	(0.58)	1,332	19M	87B
1402/03/10	4,900	4,609	4,900	4,617	(6.82)	1,952	38M	175B
1402/03/09	5,280	4,788	5,290	4,955	(3.75)	4,438	55M	272B
1402/03/08	5,130	4,947	5,280	5,148	4.06	4,905	64M	327B
1402/03/07	4,852	4,600	5,148	4,947	2.27	5,513	86M	427B
1402/03/06	4,770	4,564	4,991	4,837	3.47	1,306	21M	103B
1402/03/03	4,372	4,372	4,740	4,675	5.53	1,128	25M	116B
1402/03/02	4,530	4,399	4,540	4,430	0.29	472	8M	34B
1402/03/01	4,400	4,350	4,543	4,417	(0.07)	510	7M	31B
1402/02/31	4,250	4,250	4,529	4,420	(0.47)	357	6M	25B
1402/02/30	4,549	4,391	4,658	4,441	(1.9)	803	10M	43B
1402/02/27	4,500	4,110	4,585	4,527	4.69	421	4M	17B
1402/02/25	4,395	4,130	4,409	4,324	4.93	546	6M	26B
1402/02/24	3,900	3,900	4,179	4,121	5.50	369	7M	29B
1402/02/23	4,000	3,860	4,005	3,906	(5.88)	726	19M	75B
1402/02/20	4,539	3,960	4,539	4,150	(2.49)	910	17M	72B
1402/02/19	3,930	3,930	4,461	4,256	2.06	1,116	14M	59B
1402/02/18	4,248	4,151	4,360	4,170	(6.57)	738	24M	100B
1402/02/17	4,889	4,356	4,889	4,463	(4.33)	1,219	22M	100B
1402/02/16	4,703	4,410	4,830	4,665	1.94	1,251	19M	90B
1402/02/13	4,820	4,450	4,882	4,576	(2.68)	2,542	22M	99B
1402/02/12	4,549	4,360	4,763	4,702	5.62	2,147	29M	138B
1402/02/11	4,595	4,327	4,595	4,452	(1.59)	1,215	18M	79B
1402/02/10	4,715	4,435	4,735	4,524	(2.1)	1,711	22M	100B
1402/02/09	4,460	4,302	4,710	4,621	4.78	2,179	30M	138B
1402/02/06	4,390	4,240	4,471	4,410	5.53	2,073	34M	152B
1402/02/05	3,959	3,959	4,307	4,179	3.80	1,479	29M	121B
1402/02/04	4,249	3,962	4,249	4,026	(3.73)	1,239	14M	58B
1402/01/30	4,450	4,080	4,450	4,182	(1.18)	1,534	22M	94B
1402/01/29	4,069	3,950	4,305	4,232	5.17	3,427	60M	254B
1402/01/28	4,140	3,860	4,140	4,024	(0.4)	1,411	14M	56B
1402/01/27	3,950	3,896	4,157	4,040	0.62	2,613	29M	119B
1402/01/26	4,100	3,850	4,170	4,015	0.10	4,252	56M	223B
1402/01/22	3,840	3,840	4,017	4,011	6.82	3,779	80M	322B
1402/01/21	3,755	3,720	3,756	3,755	6.95	1,816	45M	168B
1402/01/20	3,313	3,306	3,611	3,511	4.03	511	18M	62B
1402/01/19	3,310	3,302	3,474	3,375	2.27	336	6M	19B
1402/01/16	3,266	3,214	3,330	3,300	1.51	309	5M	18B
1402/01/15	3,340	3,200	3,379	3,251	2.01	501	7M	21B
1402/01/14	3,310	3,074	3,310	3,187	(3.16)	1,023	12M	37B
1402/01/09	3,197	3,197	3,328	3,291	4.18	297	3M	11B
1402/01/08	3,070	3,058	3,250	3,159	3.74	233	3M	10B
1402/01/06	2,956	2,956	3,178	3,060	(3.13)	24	171K	524M
1402/01/05	3,090	2,983	3,285	3,159	2.83	243	4M	14B
1401/12/28	3,147	3,010	3,147	3,072	4.35	274	5M	14B
1401/12/27	2,788	2,779	2,951	2,944	6.74	311	12M	36B
1401/12/24	2,818	2,726	2,818	2,758	1.43	200	2M	7B
1401/12/23	2,707	2,706	2,760	2,719	(0.29)	322	2M	6B
1401/12/22	2,712	2,706	2,796	2,727	(1.66)	182	2M	6B
1401/12/21	2,698	2,697	2,850	2,773	0.69	629	11M	29B
1401/12/20	2,728	2,715	2,818	2,753	1.74	207	4M	10B
1401/12/16	2,691	2,691	2,750	2,706	(0.11)	249	3M	9B
1401/12/15	2,702	2,700	2,749	2,709	(0.55)	221	2M	6B
1401/12/14	2,730	2,691	2,770	2,724	0.44	145	3M	7B
1401/12/13	2,710	2,700	2,830	2,712	(2.69)	133	4M	11B
1401/12/10	2,682	2,682	2,879	2,787	1.79	172	3M	8B
1401/12/09	2,670	2,665	2,799	2,738	1.41	147	3M	9B
1401/12/08	2,632	2,632	2,795	2,700	(1.24)	167	3M	9B
1401/12/07	2,760	2,658	2,830	2,734	(0.04)	321	7M	20B
1401/12/06	2,665	2,665	2,765	2,735	4.23	248	5M	15B
1401/12/03	2,753	2,556	2,753	2,624	(3.21)	130	3M	8B
1401/12/02	2,610	2,610	2,760	2,711	3.16	217	5M	13B
1401/12/01	2,569	2,560	2,685	2,628	3.91	144	3M	7B
1401/11/30	2,579	2,519	2,579	2,529	0.08	127	3M	7B
1401/11/26	2,502	2,500	2,563	2,527	(0.35)	140	2M	5B
1401/11/25	2,530	2,519	2,589	2,536	(0.31)	195	2M	4B
1401/11/24	2,550	2,492	2,584	2,544	0.39	154	3M	8B
1401/11/23	2,553	2,500	2,614	2,534	(0.74)	369	4M	9B
1401/11/19	2,564	2,514	2,591	2,553	(0.51)	201	2M	6B
1401/11/18	2,530	2,492	2,614	2,566	3.18	154	1M	3B
1401/11/17	2,441	2,374	2,560	2,487	(0.72)	212	4M	10B
1401/11/16	2,615	2,408	2,615	2,505	(2.64)	194	5M	12B
1401/11/12	2,583	2,501	2,601	2,573	0.55	175	2M	6B
1401/11/11	2,510	2,510	2,610	2,559	3.69	208	2M	6B
1401/11/10	2,501	2,394	2,560	2,468	(1.79)	348	7M	17B
1401/11/09	2,700	2,488	2,749	2,513	(6.06)	580	12M	31B
1401/11/08	2,586	2,560	2,760	2,675	1.94	491	8M	22B
1401/11/05	2,740	2,560	2,740	2,624	(0.79)	505	8M	22B
1401/11/04	2,755	2,589	2,758	2,645	(4.1)	800	15M	41B
1401/11/03	2,824	2,710	2,848	2,758	(2.99)	805	8M	22B
1401/11/02	2,970	2,756	2,970	2,843	(4.05)	898	18M	50B
1401/11/01	2,910	2,860	3,040	2,963	3.86	977	17M	51B
1401/10/28	2,799	2,750	2,915	2,853	3.33	832	15M	43B
1401/10/27	2,726	2,725	2,803	2,761	(1.29)	588	6M	17B
1401/10/26	2,880	2,740	2,880	2,797	0.29	921	10M	29B
1401/10/24	2,650	2,636	2,880	2,789	3.37	607	10M	29B
1401/10/21	2,743	2,630	2,743	2,698	(1.32)	422	5M	14B
1401/10/20	2,720	2,650	2,790	2,734	0.15	477	9M	24B
1401/10/19	2,890	2,650	2,890	2,730	(0.66)	805	14M	39B
1401/10/18	2,726	2,700	2,814	2,748	2.92	482	9M	24B
1401/10/17	2,770	2,650	2,770	2,670	0.23	622	9M	23B
1401/10/14	2,688	2,552	2,789	2,664	1.18	679	14M	37B
1401/10/13	2,777	2,572	2,777	2,633	(4.36)	723	15M	39B
1401/10/12	2,720	2,700	2,870	2,753	1.89	482	8M	23B
1401/10/11	2,750	2,630	2,830	2,702	(0.88)	391	6M	16B
1401/10/10	2,890	2,697	2,890	2,726	(6.0)	589	13M	35B
1401/10/07	3,000	2,860	3,012	2,900	(1.33)	677	12M	34B
1401/10/05	2,920	2,902	3,032	2,939	(2.97)	468	8M	22B
1401/10/04	3,120	2,918	3,170	3,029	1.85	692	13M	39B
1401/10/03	2,952	2,889	2,993	2,974	6.29	522	12M	36B
1401/09/30	2,750	2,716	2,859	2,798	4.72	586	14M	41B
1401/09/29	2,600	2,576	2,769	2,672	0.56	487	8M	22B
1401/09/28	2,743	2,595	2,743	2,657	(0.9)	265	3M	9B
1401/09/27	2,718	2,620	2,748	2,681	0.56	437	8M	20B
1401/09/26	2,604	2,604	2,755	2,666	(1.66)	320	6M	17B
1401/09/23	2,733	2,646	2,783	2,711	(2.83)	416	8M	21B
1401/09/22	2,670	2,670	2,905	2,790	1.57	591	14M	38B
1401/09/21	2,770	2,643	2,829	2,747	1.03	572	11M	31B
1401/09/20	2,558	2,523	2,740	2,719	6.17	667	20M	53B
1401/09/19	2,690	2,511	2,690	2,561	(5.11)	520	13M	34B
1401/09/16	2,800	2,620	2,800	2,699	3.09	1,338	41M	112B
1401/09/15	2,619	2,547	2,619	2,618	6.94	425	19M	50B
1401/09/14	2,408	2,360	2,455	2,448	6.67	419	16M	39B
1401/09/13	2,317	2,260	2,359	2,295	(0.61)	870	41M	94B
1401/09/12	2,382	2,250	2,419	2,309	(4.19)	585	15M	35B
1401/09/09	2,406	2,370	2,477	2,410	(3.95)	428	8M	20B
1401/09/08	2,450	2,360	2,548	2,509	5.33	904	24M	59B
1401/09/07	2,320	2,183	2,449	2,382	4.06	1,322	37M	87B
1401/09/06	2,290	2,230	2,290	2,289	6.91	974	46M	105B
1401/09/05	2,018	2,018	2,163	2,141	5.89	265	9M	19B
1401/09/02	2,063	2,019	2,063	2,022	0.05	78	2M	4B
1401/09/01	2,015	2,005	2,040	2,021	0.05	117	3M	6B
1401/08/30	2,070	2,015	2,070	2,020	0.05	115	5M	10B
1401/08/29	1,977	1,977	2,045	2,019	0.65	144	5M	10B
1401/08/28	2,025	1,979	2,025	2,006	(0.55)	194	6M	12B
1401/08/25	2,015	2,012	2,048	2,017	0.35	251	11M	22B
1401/08/24	2,025	2,000	2,029	2,010	(0.94)	265	11M	22B
1401/08/23	2,031	1,971	2,040	2,029	(0.69)	179	3M	7B
1401/08/22	2,062	2,002	2,089	2,043	0.29	324	7M	14B
1401/08/21	2,003	2,002	2,066	2,037	3.35	494	9M	18B
1401/08/18	1,945	1,945	2,020	1,971	1.65	391	10M	19B
1401/08/17	1,923	1,898	2,009	1,939	3.25	474	14M	28B
1401/08/16	1,845	1,836	1,916	1,878	3.36	323	8M	14B
1401/08/15	1,800	1,795	1,885	1,817	(0.55)	329	13M	24B
1401/08/14	1,801	1,801	1,855	1,827	1.73	292	13M	23B
1401/08/11	1,761	1,761	1,849	1,796	0.39	130	2M	4B
1401/08/10	1,782	1,782	1,830	1,789	0.28	142	2M	3B
1401/08/09	1,790	1,790	1,825	1,784	0.34	91	2M	3B
1401/08/08	1,782	1,736	1,802	1,778	(0.95)	159	5M	8B
1401/08/07	1,747	1,742	1,832	1,795	(1.21)	215	5M	9B
1401/08/04	1,826	1,792	1,830	1,817	(1.41)	171	6M	11B
1401/08/03	1,831	1,817	1,842	1,843	(0.38)	115	2M	4B
1401/08/02	1,832	1,832	1,854	1,850	(0.27)	122	3M	6B
1401/08/01	1,889	1,844	1,889	1,855	(0.7)	134	6M	11B
1401/07/30	1,889	1,846	1,929	1,868	1.19	396	18M	34B
1401/07/27	1,890	1,810	1,905	1,846	(0.11)	373	13M	24B
1401/07/26	1,825	1,825	1,888	1,848	1.26	127	3M	7B
1401/07/25	1,831	1,807	1,893	1,825	(1.08)	251	11M	20B
1401/07/24	1,831	1,827	1,890	1,845	(1.28)	225	10M	18B
1401/07/23	1,850	1,822	1,910	1,869	(0.48)	141	4M	7B
1401/07/20	1,889	1,870	1,900	1,878	(0.63)	234	12M	22B
1401/07/19	1,928	1,865	1,963	1,890	1.56	199	9M	17B
1401/07/18	1,894	1,840	1,900	1,861	(0.16)	166	6M	11B
1401/07/17	1,880	1,790	1,896	1,864	(2.46)	169	6M	11B
1401/07/16	1,900	1,880	1,967	1,911	(0.26)	181	7M	14B
1401/07/12	1,947	1,887	1,970	1,916	(3.09)	228	7M	13B
1401/07/11	2,000	1,910	2,050	1,977	(1.98)	204	6M	12B
1401/07/10	2,002	1,981	2,027	2,017	(1.22)	171	4M	8B
1401/07/09	2,100	1,960	2,100	2,042	(0.87)	178	4M	9B
1401/07/06	2,002	2,002	2,082	2,060	0.49	207	5M	9B
1401/07/04	2,003	2,003	2,072	2,050	(0.1)	132	4M	8B
1401/07/02	2,081	2,006	2,081	2,052	(0.44)	158	2M	5B
1401/06/30	2,030	2,030	2,105	2,061	0.15	75	2M	4B
1401/06/29	2,063	2,053	2,081	2,058	(1.44)	264	10M	20B
1401/06/28	2,137	2,070	2,142	2,088	(2.34)	276	15M	30B
1401/06/27	2,106	2,106	2,148	2,138	(0.14)	75	1M	3B
1401/06/23	2,136	2,136	2,167	2,141	0.09	119	3M	5B
1401/06/22	2,137	2,082	2,170	2,139	0.23	104	2M	5B
1401/06/21	2,076	2,076	2,193	2,134	0.09	80	1M	3B
1401/06/20	2,075	2,075	2,186	2,132	0.14	144	3M	7B
1401/06/19	2,144	2,085	2,165	2,129	(2.79)	234	7M	16B
1401/06/16	2,173	2,157	2,188	2,190	(0.41)	91	2M	4B
1401/06/15	2,168	2,160	2,225	2,199	(0.05)	89	2M	5B
1401/06/14	2,210	2,168	2,269	2,200	(0.09)	123	3M	6B
1401/06/13	2,200	2,164	2,220	2,202	(0.18)	145	2M	5B
1401/06/12	2,204	2,160	2,220	2,206	(0.27)	129	1M	3B
1401/06/09	2,171	2,157	2,228	2,212	(0.58)	152	2M	4B
1401/06/08	2,276	2,172	2,276	2,225	(2.84)	326	5M	12B
1401/06/07	2,227	2,202	2,387	2,290	(1.25)	272	3M	8B
1401/06/06	2,469	2,250	2,469	2,319	(1.02)	345	6M	13B
1401/06/05	2,286	2,224	2,358	2,343	5.30	526	15M	35B
1401/06/02	2,166	2,137	2,300	2,225	2.25	355	7M	15B
1401/06/01	2,200	2,149	2,247	2,176	(0.64)	448	7M	15B
1401/05/31	2,275	2,151	2,275	2,190	2.00	703	20M	45B
1401/05/30	2,100	2,082	2,198	2,147	3.52	315	10M	22B
1401/05/29	2,106	2,077	2,111	2,074	0.14	135	2M	3B
1401/05/26	2,111	2,071	2,111	2,071	0.10	104	1M	3B
1401/05/25	2,128	2,077	2,128	2,069	0.34	137	2M	4B
1401/05/24	2,056	2,050	2,110	2,062	0.29	133	1M	3B
1401/05/23	2,080	2,043	2,124	2,056	0.59	145	3M	6B
1401/05/22	2,081	2,049	2,115	2,044	0.94	138	2M	4B
1401/05/19	2,020	2,020	2,076	2,025	0.40	132	2M	4B
1401/05/18	1,901	1,901	2,070	2,017	0.25	156	2M	5B
1401/05/15	2,108	1,940	2,108	2,012	(0.59)	293	8M	15B
1401/05/12	2,080	2,023	2,090	2,024	0.40	109	2M	4B
1401/05/11	1,994	1,994	2,088	2,016	0.40	120	2M	3B
1401/05/10	1,980	1,980	2,053	2,008	0.25	107	1M	3B
1401/05/09	1,981	1,980	2,063	2,003	0.05	149	3M	5B
1401/05/08	1,995	1,980	2,040	2,002	0.35	137	3M	6B
1401/05/05	1,971	1,971	2,046	1,995	3.31	300	6M	12B
1401/05/04	1,804	1,804	1,979	1,931	0.78	234	4M	8B
1401/05/03	2,031	1,853	2,031	1,916	(0.05)	17	117K	217M
1401/04/26	2,110	2,052	2,111	2,091	(3.73)	387	7M	14B
1401/04/25	2,073	2,060	2,189	2,172	(0.87)	81	2M	4B
1401/04/18	2,173	2,157	2,275	2,206	(0.09)	233	3M	7B
1401/04/15	2,200	2,170	2,221	2,208	(0.36)	111	2M	3B
1401/04/14	2,288	2,216	2,288	2,216	0.27	167	1M	2B
1401/04/13	2,200	2,169	2,290	2,210	0.05	203	3M	7B
1401/04/12	2,200	2,150	2,200	2,209	(0.36)	144	1M	3B
1401/04/11	2,180	2,146	2,205	2,217	(1.16)	192	2M	5B
1401/04/08	2,270	2,190	2,270	2,243	(0.13)	122	1M	3B
1401/04/07	2,235	2,226	2,320	2,246	0.09	152	1M	3B
1401/04/06	2,162	2,162	2,270	2,244	(0.27)	153	1M	3B
1401/04/05	2,233	2,162	2,300	2,250	(0.18)	104	1M	3B
1401/04/04	2,288	2,212	2,288	2,254	(0.13)	97	1M	2B
1401/04/01	2,298	2,195	2,298	2,257	(0.09)	113	1M	3B
1401/03/31	2,328	2,218	2,328	2,259	(0.18)	149	2M	6B
1401/03/30	2,160	2,160	2,323	2,263	0.71	200	2M	6B
1401/03/29	2,220	2,200	2,270	2,247	(0.88)	217	3M	6B
1401/03/28	2,393	2,205	2,393	2,267	(2.83)	319	5M	10B
1401/03/25	2,291	2,291	2,383	2,333	(0.34)	148	3M	7B
1401/03/24	2,295	2,275	2,401	2,341	(1.72)	274	4M	9B
1401/03/23	2,450	2,279	2,478	2,382	(0.79)	450	5M	12B
1401/03/22	2,402	2,333	2,479	2,401	(0.04)	286	3M	8B
1401/03/21	2,393	2,303	2,475	2,402	(1.44)	273	4M	9B
1401/03/18	2,430	2,393	2,470	2,437	(3.29)	421	6M	13B
1401/03/17	2,577	2,447	2,635	2,520	(0.98)	347	3M	9B
1401/03/16	2,600	2,500	2,638	2,545	1.43	574	9M	23B
1401/03/11	2,390	2,367	2,534	2,509	4.94	511	7M	18B
1401/03/10	2,311	2,311	2,484	2,391	(0.08)	243	3M	8B
1401/03/09	2,496	2,330	2,496	2,393	(1.48)	332	5M	12B
1401/03/08	2,490	2,377	2,491	2,429	(2.96)	449	5M	13B
1401/03/07	2,575	2,451	2,575	2,503	(1.61)	435	6M	14B
1401/03/04	2,594	2,500	2,635	2,544	(0.78)	551	7M	17B
1401/03/03	2,615	2,520	2,632	2,564	(3.17)	671	8M	21B
1401/03/02	2,680	2,519	2,729	2,648	1.92	1,277	21M	54B
1401/03/01	2,585	2,548	2,658	2,598	0.85	1,289	28M	72B
1401/02/31	2,515	2,513	2,668	2,576	(1.15)	1,094	21M	54B
1401/02/28	2,520	2,520	2,672	2,606	(0.84)	566	6M	16B
1401/02/27	2,700	2,579	2,707	2,628	(2.56)	497	7M	17B
1401/02/26	2,712	2,651	2,771	2,697	(1.89)	893	14M	39B
1401/02/25	2,720	2,682	2,790	2,749	0.40	306	4M	10B
1401/02/24	2,754	2,699	2,807	2,738	(0.07)	220	2M	7B
1401/02/21	2,673	2,673	2,777	2,740	(0.29)	321	3M	8B
1401/02/20	2,674	2,653	2,783	2,748	(0.29)	185	2M	4B
1401/02/19	2,710	2,655	2,810	2,756	(1.4)	229	3M	7B
1401/02/18	2,747	2,710	2,810	2,795	(0.92)	216	2M	6B
1401/02/17	2,827	2,750	2,828	2,821	(1.95)	300	3M	9B
1401/02/12	2,800	2,800	2,922	2,877	(0.96)	354	3M	9B
1401/02/11	2,935	2,852	2,965	2,905	3.82	830	10M	29B
1401/02/10	2,560	2,560	2,842	2,798	4.33	629	13M	35B
1401/02/07	2,681	2,635	2,751	2,682	0.04	279	2M	7B
1401/02/06	2,790	2,619	2,790	2,681	(0.04)	855	20M	54B
1401/02/05	2,649	2,640	2,779	2,682	0.56	265	6M	16B
1401/02/04	2,615	2,600	2,700	2,667	(0.37)	141	2M	5B
1401/01/31	2,734	2,597	2,784	2,677	(2.12)	270	5M	14B
1401/01/30	2,756	2,650	2,842	2,735	(1.44)	237	5M	13B
1401/01/29	2,720	2,680	2,845	2,775	(0.14)	199	3M	7B
1401/01/28	2,815	2,630	2,900	2,779	0.40	364	9M	24B
1401/01/27	2,797	2,698	2,840	2,768	2.22	207	6M	17B
1401/01/24	2,515	2,515	2,767	2,708	2.73	238	5M	14B
1401/01/23	2,728	2,550	2,730	2,636	0.69	188	3M	9B
1401/01/22	2,540	2,540	2,689	2,618	0.46	110	2M	4B
1401/01/21	2,656	2,575	2,680	2,606	1.20	196	3M	9B
1401/01/20	2,565	2,476	2,677	2,575	0.98	249	3M	9B
1401/01/17	2,527	2,527	2,652	2,550	0.91	113	3M	8B
1401/01/16	2,540	2,467	2,630	2,527	0.56	185	2M	5B
1401/01/15	2,460	2,460	2,600	2,513	(0.51)	176	3M	7B
1401/01/14	2,481	2,481	2,597	2,526	1.20	217	4M	10B
1401/01/10	2,441	2,441	2,600	2,496	0.36	130	3M	7B
1401/01/09	2,568	2,412	2,568	2,487	(0.96)	212	4M	10B
1401/01/08	0	0	0	2,511	0.0	245	5M	13B
1401/01/07	2,432	2,431	2,560	2,511	2.95	245	5M	13B
1401/01/06	2,549	2,436	2,549	2,439	0.16	111	817K	2B
1400/12/28	2,500	2,367	2,548	2,435	(1.18)	416	6M	15B
1400/12/25	2,637	2,394	2,637	2,464	(2.22)	456	7M	17B
1400/12/24	2,527	2,450	2,533	2,520	4.43	567	12M	30B
1400/12/23	2,392	2,235	2,459	2,413	3.03	624	13M	32B
1400/12/22	2,190	2,170	2,366	2,342	3.90	407	11M	27B
1400/12/21	2,158	2,158	2,232	2,254	(0.75)	72	1M	3B
1400/12/18	2,259	2,244	2,313	2,271	0.0	145	3M	6B
1400/12/17	2,215	2,202	2,270	2,271	(0.35)	84	1M	3B
1400/12/16	2,298	2,216	2,298	2,279	(0.35)	160	1M	3B
1400/12/15	2,388	2,199	2,388	2,287	(0.74)	212	3M	6B
1400/12/14	2,350	2,290	2,385	2,304	0.96	227	2M	5B
1400/12/11	2,283	2,238	2,283	2,282	4.92	330	8M	19B
1400/12/09	2,229	2,178	2,238	2,175	2.02	152	3M	7B
1400/12/08	2,129	2,118	2,190	2,132	2.21	264	4M	8B
1400/12/07	2,056	2,055	2,146	2,086	0.14	65	704K	1B
1400/12/04	2,025	2,025	2,120	2,083	0.0	115	1M	3B
1400/12/03	2,086	2,004	2,116	2,083	(0.14)	61	713K	1B
1400/12/02	2,087	2,053	2,126	2,086	0.05	77	654K	1B
1400/12/01	2,040	2,038	2,092	2,085	(0.05)	68	494K	1B
1400/11/30	2,028	2,028	2,088	2,086	(0.1)	50	363K	745M
1400/11/27	2,070	2,014	2,080	2,088	(1.51)	120	2M	5B
1400/11/25	2,107	2,046	2,116	2,120	(0.14)	71	535K	1B
1400/11/24	2,071	2,044	2,105	2,123	(0.19)	40	408K	844M
1400/11/23	2,077	2,039	2,170	2,127	(0.65)	89	2M	4B
1400/11/20	2,111	2,061	2,112	2,141	(0.46)	82	975K	2B
1400/11/19	2,133	2,100	2,173	2,151	(0.14)	53	703K	1B
1400/11/18	2,128	2,075	2,180	2,154	(0.42)	72	1M	3B
1400/11/17	2,119	2,065	2,155	2,163	(0.46)	88	894K	2B
1400/11/16	2,159	2,110	2,214	2,173	(0.05)	67	600K	1B
1400/11/13	2,135	2,113	2,227	2,174	0.0	65	911K	2B
1400/11/12	2,131	2,131	2,268	2,174	0.51	86	2M	3B
1400/11/11	2,085	2,083	2,235	2,163	0.14	94	1M	3B
1400/11/10	2,055	2,055	2,175	2,160	(0.05)	42	294K	624M
1400/11/09	2,102	2,094	2,225	2,161	0.0	98	947K	2B
1400/11/06	2,066	2,066	2,230	2,161	(0.6)	102	2M	4B
1400/11/05	2,105	2,093	2,105	2,174	(1.32)	39	2M	4B
1400/11/04	2,139	2,139	2,212	2,203	(2.13)	103	3M	6B
1400/11/03	2,143	2,143	2,143	2,251	(0.18)	20	222K	476M
1400/11/02	2,190	2,150	2,190	2,255	(0.35)	70	469K	1B
1400/10/29	2,179	2,167	2,256	2,263	(0.79)	97	1M	2B
1400/10/28	2,220	2,178	2,230	2,281	(0.48)	93	814K	2B
1400/10/27	2,370	2,193	2,370	2,292	(0.13)	131	1M	2B
1400/10/26	2,388	2,320	2,388	2,295	0.88	233	2M	4B
1400/10/25	2,207	2,207	2,325	2,275	2.71	247	4M	10B
1400/10/22	2,283	2,081	2,285	2,215	1.75	267	3M	7B
1400/10/21	2,140	2,136	2,283	2,177	0.09	100	1M	3B
1400/10/20	2,123	2,122	2,176	2,175	(0.09)	33	343K	735M
1400/10/19	2,229	2,100	2,229	2,177	(0.09)	38	272K	580M
1400/10/18	2,123	2,101	2,168	2,179	(1.45)	103	2M	5B
1400/10/15	2,213	2,110	2,226	2,211	(0.18)	47	426K	916M
1400/10/14	2,250	2,140	2,250	2,215	(0.05)	37	202K	441M
1400/10/13	2,219	2,131	2,220	2,216	(0.09)	32	577K	1B
1400/10/12	2,270	2,157	2,270	2,218	(0.14)	57	458K	998M
1400/10/11	2,180	2,123	2,200	2,221	(0.58)	64	1M	2B
1400/10/08	2,259	2,166	2,260	2,234	(0.13)	81	1M	3B
1400/10/07	2,264	2,212	2,264	2,237	0.04	56	483K	1B
1400/10/06	2,230	2,194	2,295	2,236	0.45	122	2M	4B
1400/10/05	2,164	2,164	2,270	2,226	0.0	68	831K	2B
1400/10/04	2,270	2,206	2,271	2,226	0.09	91	1M	3B
1400/10/01	2,123	2,123	2,281	2,224	0.14	96	1M	3B
1400/09/30	2,201	2,140	2,201	2,221	(0.63)	95	1M	3B
1400/09/29	2,315	2,130	2,315	2,235	1.36	135	3M	7B
1400/09/16	3,961	3,961	4,080	4,042	0.05	121	1M	5B
1400/09/15	4,098	4,002	4,099	4,040	0.02	87	685K	3B
1400/09/14	3,950	3,950	4,101	4,039	0.17	100	932K	4B
1400/09/13	3,952	3,914	4,000	4,032	(0.27)	86	460K	2B
1400/09/10	4,078	3,981	4,078	4,043	(0.2)	91	782K	3B
1400/09/09	4,050	4,030	4,088	4,051	(0.05)	121	710K	3B
1400/09/08	4,000	3,951	4,095	4,053	(0.32)	146	877K	4B
1400/09/07	4,088	4,012	4,107	4,066	(0.05)	50	269K	1B
1400/09/06	4,139	3,993	4,140	4,068	(0.12)	136	907K	4B
1400/09/03	4,130	3,969	4,140	4,073	(0.42)	130	1M	6B
1400/09/02	4,100	4,009	4,181	4,090	0.17	169	2M	6B
1400/09/01	4,205	4,011	4,208	4,083	1.82	241	2M	8B
1400/08/30	3,978	3,922	4,080	4,010	0.22	106	1M	5B
1400/08/29	4,180	3,810	4,180	4,001	(0.22)	146	852K	3B
1400/08/26	4,175	4,000	4,175	4,010	0.83	166	925K	4B
1400/08/25	3,873	3,859	4,021	3,977	(1.14)	154	1M	5B
1400/08/24	4,152	3,906	4,152	4,023	(1.03)	150	1M	6B
1400/08/23	4,138	4,014	4,172	4,065	0.35	139	1M	6B
1400/08/22	4,298	4,000	4,298	4,051	(2.67)	268	4M	17B
1400/08/19	4,104	4,056	4,227	4,162	(0.19)	135	1M	4B
1400/08/18	4,089	4,072	4,269	4,170	(0.17)	122	1M	4B
1400/08/17	4,142	4,063	4,309	4,177	(2.32)	205	2M	10B
1400/08/16	4,253	4,182	4,316	4,276	(0.28)	121	964K	4B
1400/08/15	4,440	4,307	4,442	4,288	0.73	182	837K	4B
1400/08/12	4,250	4,197	4,380	4,257	0.16	135	1M	5B
1400/08/11	4,400	4,196	4,400	4,250	(0.05)	91	812K	3B
1400/08/10	4,036	4,036	4,330	4,252	0.09	120	848K	4B
1400/08/09	4,250	4,095	4,270	4,248	(1.44)	79	1M	5B
1400/08/08	4,210	4,200	4,378	4,310	(0.3)	173	1M	5B
1400/08/05	4,180	4,180	4,354	4,323	(0.16)	122	696K	3B
1400/08/04	4,324	4,150	4,324	4,330	(0.62)	125	734K	3B
1400/08/03	4,546	4,231	4,546	4,357	(2.16)	216	2M	7B
1400/08/01	4,380	4,255	4,558	4,453	(0.56)	127	696K	3B
1400/07/28	4,450	4,340	4,620	4,478	(0.16)	228	2M	11B
1400/07/27	4,464	4,464	4,575	4,485	0.29	151	664K	3B
1400/07/26	4,500	4,416	4,582	4,472	(3.79)	304	5M	23B
1400/07/25	4,648	4,451	4,800	4,648	0.0	156	2M	10B
1400/07/24	4,775	4,522	4,779	4,648	2.11	301	3M	14B
1400/07/21	4,600	4,446	4,662	4,552	(2.74)	174	2M	9B
1400/07/20	4,782	4,664	4,898	4,680	(4.66)	255	3M	14B
1400/07/19	5,001	4,832	5,171	4,909	(3.48)	393	5M	25B
1400/07/18	5,310	5,063	5,310	5,086	(4.56)	390	7M	34B
1400/07/17	5,379	5,141	5,529	5,329	(1.52)	221	2M	8B
1400/07/14	5,399	5,330	5,550	5,411	(0.97)	289	2M	9B
1400/07/12	5,633	5,328	5,633	5,464	1.00	312	2M	13B
1400/07/11	5,300	5,180	5,566	5,410	2.06	567	5M	26B
1400/07/10	5,140	5,140	5,423	5,301	0.0	219	2M	9B
1400/07/07	5,369	5,250	5,440	5,301	0.04	156	969K	5B
1400/07/06	5,540	5,220	5,540	5,299	(0.06)	153	711K	4B
1400/07/04	5,300	5,275	5,433	5,302	0.36	181	1M	5B
1400/07/03	5,460	5,327	5,460	5,283	0.76	177	834K	4B
1400/06/31	5,273	5,168	5,426	5,243	(3.6)	251	2M	12B
1400/06/30	5,466	5,261	5,466	5,439	(1.65)	186	1M	6B
1400/06/29	5,572	5,420	5,765	5,530	(0.75)	194	1M	8B
1400/06/28	5,371	5,357	5,700	5,572	(0.89)	170	1M	6B
1400/06/27	5,800	5,476	5,800	5,622	(2.46)	202	2M	10B
1400/06/24	5,805	5,670	5,830	5,764	(1.67)	342	1M	9B
1400/06/23	5,900	5,740	6,047	5,862	(0.83)	296	2M	11B
1400/06/22	5,893	5,893	6,060	5,911	(4.71)	290	3M	18B
1400/06/21	6,180	6,059	6,300	6,203	(2.73)	129	2M	9B
1400/06/20	6,490	6,181	6,490	6,377	(1.6)	271	1M	7B
1400/06/17	6,420	6,354	6,547	6,481	(0.32)	422	1M	9B
1400/06/16	6,500	6,300	6,538	6,502	(0.93)	301	1M	7B
1400/06/15	6,549	6,415	6,706	6,563	1.70	349	2M	16B
1400/06/14	6,210	6,210	6,570	6,453	(0.34)	355	2M	14B
1400/06/13	6,680	6,311	6,765	6,475	(1.77)	568	4M	24B
1400/06/10	6,720	6,478	6,750	6,592	2.07	540	4M	29B
1400/06/09	6,430	6,202	6,499	6,458	4.33	687	8M	50B
1400/06/08	6,280	6,096	6,530	6,190	(3.52)	515	5M	33B
1400/06/07	6,487	6,194	6,489	6,416	3.82	735	8M	49B
1400/06/06	6,110	5,979	6,385	6,180	1.61	806	8M	46B
1400/06/03	6,060	6,000	6,309	6,082	1.05	568	5M	28B
1400/06/02	5,950	5,900	6,027	6,019	4.86	468	4M	24B
1400/06/01	5,680	5,500	5,815	5,740	3.63	317	3M	15B
1400/05/31	5,590	5,400	5,700	5,539	(0.4)	591	5M	26B
1400/05/24	5,718	5,470	5,718	5,561	(0.16)	361	2M	12B
1400/05/23	5,400	5,384	5,680	5,570	2.11	354	3M	17B
1400/05/20	5,400	5,392	5,552	5,455	0.17	384	2M	12B
1400/05/19	5,545	5,422	5,620	5,446	0.72	237	2M	11B
1400/05/18	5,340	5,339	5,535	5,407	0.50	279	2M	13B
1400/05/17	5,700	5,310	5,700	5,380	(2.92)	400	4M	20B
1400/05/16	5,400	5,400	5,660	5,542	1.88	321	2M	13B
1400/05/13	5,500	5,278	5,589	5,440	(0.93)	386	2M	12B
1400/05/12	5,481	5,340	5,616	5,491	(1.95)	362	2M	9B
1400/05/11	5,690	5,515	5,900	5,600	(3.53)	788	8M	44B
1400/05/10	5,802	5,802	5,900	5,805	(4.95)	655	8M	48B
1400/05/09	5,875	5,875	5,875	6,107	(1.25)	90	605K	4B
1400/05/06	5,891	5,891	5,891	6,184	(0.27)	45	132K	776M
1400/04/26	6,280	6,100	6,378	6,301	3.72	578	3M	22B
1400/04/23	6,140	6,001	6,200	6,075	0.66	379	3M	20B
1400/04/22	5,990	5,860	6,149	6,035	1.31	385	4M	22B
1400/04/21	5,880	5,730	6,100	5,957	0.0	336	1M	8B
1400/04/20	6,040	5,851	6,040	5,957	(0.78)	388	2M	13B
1400/04/19	6,070	5,881	6,138	6,004	(0.66)	309	2M	11B
1400/04/16	6,064	5,901	6,157	6,044	(0.33)	302	2M	10B
1400/04/15	6,090	5,940	6,196	6,064	1.34	521	6M	35B
1400/04/14	6,099	5,921	6,120	5,984	1.10	235	2M	9B
1400/04/13	5,703	5,703	6,094	5,919	0.15	165	870K	5B
1400/04/12	5,640	5,640	6,120	5,910	0.39	289	2M	9B
1400/04/09	5,690	5,630	5,907	5,887	4.64	426	4M	24B
1400/04/08	5,690	5,523	5,690	5,626	(0.12)	150	839K	5B
1400/04/07	5,511	5,511	5,680	5,633	(0.41)	171	858K	5B
1400/04/06	5,700	5,530	5,748	5,656	(0.23)	287	2M	10B
1400/04/05	5,360	5,360	5,781	5,669	2.96	479	3M	15B
1400/04/02	5,649	5,455	5,649	5,506	2.34	214	2M	10B
1400/04/01	5,070	5,070	5,436	5,380	3.90	357	3M	14B
1400/03/31	5,170	5,000	5,230	5,178	(0.02)	193	1M	6B
1400/03/30	5,111	5,029	5,287	5,179	(2.15)	276	2M	10B
1400/03/29	5,211	5,110	5,246	5,293	(1.16)	207	931K	5B
1400/03/26	5,250	5,188	5,479	5,355	(1.92)	203	1M	6B
1400/03/25	5,634	5,250	5,634	5,460	(1.18)	204	1M	6B
1400/03/24	5,495	5,350	5,770	5,525	(0.4)	242	1M	6B
1400/03/23	5,448	5,448	5,680	5,547	(3.26)	266	2M	9B
1400/03/22	5,872	5,566	5,996	5,734	(2.12)	259	2M	9B
1400/03/19	5,871	5,600	5,871	5,858	4.76	650	7M	44B
1400/03/18	5,724	5,724	5,724	5,592	2.57	76	1M	8B
1400/03/17	5,550	5,340	5,572	5,452	2.73	242	2M	10B
1400/03/12	5,253	5,253	5,540	5,307	(4.02)	623	5M	28B
1400/03/11	5,453	5,453	5,510	5,529	(3.68)	158	2M	10B
1400/03/10	5,650	5,640	5,720	5,740	(3.3)	147	2M	9B
1400/03/09	5,921	5,921	6,171	5,936	(4.75)	463	5M	29B
1400/03/08	5,958	5,958	5,958	6,232	(0.62)	59	296K	2B
1400/03/05	5,968	5,968	5,968	6,271	(0.18)	14	82K	491M
1400/03/04	5,975	5,975	5,975	6,282	(0.11)	12	52K	310M
1400/03/03	5,977	5,977	5,977	6,289	(0.03)	5	14K	84M
1400/03/02	5,979	5,979	5,979	6,291	(0.03)	5	14K	83M
1400/03/01	5,985	5,985	5,985	6,293	(0.11)	11	56K	332M
1400/02/29	5,990	5,990	5,990	6,300	(0.08)	15	36K	215M
1400/02/28	6,003	6,003	6,003	6,305	(0.21)	18	91K	549M
1400/02/27	6,071	6,070	6,350	6,318	(1.11)	95	617K	4B
1400/02/26	6,182	6,177	6,420	6,389	(1.74)	106	785K	5B
1400/02/25	6,422	6,422	6,620	6,502	(3.82)	185	2M	11B
1400/02/22	6,558	6,558	6,558	6,760	0.0	4	11K	71M
1400/02/21	6,562	6,562	6,562	6,760	(0.06)	16	152K	996M
1400/02/20	6,563	6,563	6,563	6,764	(0.01)	7	38K	249M
1400/02/19	6,566	6,566	6,566	6,765	(0.06)	4	139K	912M
1400/02/18	6,571	6,571	6,571	6,769	(0.07)	9	181K	1B
1400/02/15	6,571	6,571	6,571	6,774	0.0	6	7K	43M
1400/02/13	6,574	6,574	6,574	6,774	(0.04)	12	110K	723M
1400/02/12	6,575	6,575	6,575	6,777	(0.01)	12	21K	139M
1400/02/11	6,578	6,578	6,578	6,778	(0.04)	34	123K	812M
1400/02/08	6,820	6,619	6,820	6,781	(0.62)	220	2M	14B
1400/02/07	6,642	6,640	6,840	6,823	(0.32)	229	1M	7B
1400/02/06	6,657	6,656	6,799	6,845	(0.23)	147	685K	5B
1400/02/05	6,674	6,674	6,813	6,861	(0.28)	136	725K	5B
1400/02/04	6,730	6,700	6,879	6,880	(0.39)	195	1M	7B
1400/02/01	6,731	6,729	6,940	6,907	(0.43)	209	2M	10B
1400/01/31	6,820	6,809	6,971	6,937	(0.14)	203	1M	7B
1400/01/30	6,850	6,820	6,949	6,947	(0.17)	147	662K	5B
1400/01/29	6,867	6,867	6,950	6,959	(0.69)	181	2M	17B
1400/01/28	6,960	6,891	7,139	7,007	(0.34)	374	3M	20B
1400/01/25	7,094	7,000	7,148	7,031	0.10	328	2M	14B
1400/01/24	7,020	7,000	7,149	7,024	0.63	388	3M	20B
1400/01/23	7,015	6,900	7,154	6,980	0.42	447	3M	20B
1400/01/22	6,770	6,759	7,170	6,951	0.80	684	5M	32B
1400/01/21	6,800	6,784	6,890	6,896	(0.38)	210	1M	10B
1400/01/18	6,836	6,821	6,990	6,922	(0.55)	204	2M	14B
1400/01/17	7,049	6,840	7,049	6,960	(0.26)	179	1M	8B
1400/01/16	6,850	6,850	7,100	6,978	(0.16)	198	805K	6B
1400/01/15	7,000	6,878	7,061	6,989	(0.23)	243	1M	9B
1400/01/14	6,900	6,881	7,145	7,005	(0.17)	257	2M	11B
1400/01/11	7,000	6,951	7,098	7,017	(0.04)	274	1M	9B
1400/01/10	7,000	6,906	7,190	7,020	0.10	206	1M	9B
1400/01/08	7,130	6,952	7,270	7,013	0.21	274	2M	11B
1400/01/07	7,016	6,820	7,286	6,998	0.75	382	2M	14B
1399/12/27	7,070	6,901	7,140	6,946	0.68	398	2M	17B
1399/12/26	6,786	6,786	7,040	6,899	(0.36)	452	4M	26B
1399/12/25	6,830	6,811	6,990	6,924	(0.37)	203	1M	10B
1399/12/24	6,870	6,866	7,220	6,950	(0.8)	416	3M	23B
1399/12/23	6,929	6,929	6,979	7,006	(0.91)	266	3M	22B
1399/12/20	6,936	6,936	6,936	7,070	(0.1)	51	343K	2B
1399/12/19	6,984	6,984	7,070	7,077	(0.69)	226	2M	17B
1399/12/18	7,063	7,063	7,200	7,126	(1.12)	301	4M	27B
1399/12/17	7,065	7,065	7,065	7,207	(0.03)	17	109K	772M
1399/12/16	7,065	7,065	7,065	7,209	0.0	10	19K	138M
1399/12/13	7,065	7,065	7,065	7,209	0.0	11	18K	125M
1399/12/12	7,067	7,067	7,067	7,209	(0.03)	24	74K	524M
1399/12/11	7,068	7,068	7,068	7,211	(0.01)	14	32K	228M
1399/12/10	7,069	7,069	7,069	7,212	(0.01)	5	48K	337M
1399/12/09	7,072	7,072	7,072	7,213	(0.04)	14	129K	910M
1399/12/06	7,100	7,089	7,100	7,216	(0.24)	134	826K	6B
1399/12/05	7,105	7,105	7,105	7,233	(0.22)	96	767K	5B
1399/12/04	7,122	7,122	7,276	7,249	(0.25)	177	845K	6B
1399/12/03	7,159	7,159	7,220	7,267	(0.52)	216	2M	13B
1399/12/02	7,220	7,220	7,290	7,305	(0.84)	284	3M	22B
1399/11/29	7,520	7,300	7,520	7,367	0.23	466	3M	23B
1399/11/28	7,369	7,249	7,470	7,350	(0.62)	709	4M	30B
1399/11/27	7,574	7,208	7,642	7,396	0.58	509	3M	24B
1399/11/26	7,526	7,164	7,526	7,353	3.56	759	6M	47B
1399/11/25	7,000	7,000	7,210	7,100	4.38	320	6M	40B
1399/11/21	6,898	6,670	6,930	6,802	(0.47)	530	5M	31B
1399/11/20	6,850	6,650	7,110	6,834	(0.83)	473	4M	25B
1399/11/19	6,790	6,790	7,089	6,891	1.12	553	4M	28B
1399/11/18	6,780	6,625	7,050	6,815	(2.27)	535	4M	24B
1399/11/15	7,370	6,779	7,370	6,973	(2.27)	574	5M	34B
1399/11/14	6,806	6,806	7,465	7,135	0.35	827	6M	42B
1399/11/13	7,050	6,920	7,134	7,110	(1.62)	535	4M	28B
1399/11/12	7,659	6,931	7,659	7,227	(0.93)	892	8M	55B
1399/11/11	7,310	7,176	7,387	7,295	3.68	502	5M	39B
1399/11/08	6,650	6,600	7,292	7,036	1.31	939	7M	51B
1399/11/07	6,800	6,799	7,130	6,945	(2.95)	541	5M	33B
1399/11/06	6,951	6,950	7,278	7,156	(1.72)	585	4M	29B
1399/11/05	7,580	6,910	7,591	7,281	0.71	1,116	8M	59B
1399/11/04	7,082	7,082	7,289	7,230	4.15	910	6M	45B
1399/11/01	6,940	6,651	7,090	6,942	1.60	723	5M	32B
1399/10/30	6,808	6,808	7,090	6,833	(4.65)	948	8M	55B
1399/10/29	6,823	6,823	6,823	7,166	(0.22)	72	311K	2B
1399/10/27	7,146	6,928	7,260	7,182	(1.51)	344	3M	18B
1399/10/24	7,051	7,051	7,489	7,292	(1.63)	823	4M	30B
1399/10/23	8,000	7,340	8,000	7,413	(4.05)	1,102	9M	63B
1399/10/22	7,728	7,625	8,000	7,726	(3.74)	1,207	8M	63B
1399/10/21	7,980	7,856	8,187	8,026	2.92	1,076	7M	54B
1399/10/20	7,820	7,692	8,090	7,798	(3.68)	1,017	9M	67B
1399/10/17	8,630	8,041	8,630	8,096	(4.35)	652	6M	52B
1399/10/16	9,100	8,302	9,100	8,464	(3.14)	1,408	9M	73B
1399/10/15	8,200	8,200	8,986	8,738	2.09	1,504	8M	73B
1399/10/14	8,439	8,439	8,705	8,559	(3.65)	652	4M	38B
1399/10/13	8,553	8,553	8,823	8,883	(1.33)	263	2M	13B
1399/10/10	9,300	8,510	9,300	9,003	1.01	1,141	5M	48B
1399/10/09	8,868	8,838	9,298	8,913	(4.19)	1,647	11M	101B
1399/10/08	9,270	9,137	9,388	9,303	(3.27)	515	4M	33B
1399/10/07	10,180	9,532	10,180	9,617	(4.15)	1,244	8M	77B
1399/10/06	9,990	9,780	10,076	10,033	4.54	2,323	18M	180B
1399/10/03	9,616	9,311	9,700	9,597	1.80	1,361	8M	75B
1399/10/02	9,500	9,217	9,813	9,427	(1.58)	1,219	7M	62B
1399/10/01	9,690	9,200	9,843	9,578	(0.13)	1,100	6M	55B
1399/09/30	9,400	9,220	9,822	9,590	2.29	1,883	12M	117B
1399/09/29	9,020	9,020	9,630	9,375	2.14	1,027	6M	58B
1399/09/26	9,128	9,128	9,900	9,179	(4.47)	1,084	10M	94B
1399/09/25	9,390	9,390	9,580	9,608	(2.79)	273	3M	27B
1399/09/24	10,300	9,678	10,300	9,884	(2.97)	1,171	7M	71B
1399/09/23	10,458	9,960	10,458	10,187	2.28	2,311	24M	241B
1399/09/22	9,970	9,600	10,063	9,960	3.92	1,023	10M	96B
1399/09/19	9,517	9,300	9,640	9,584	4.39	1,800	13M	126B
1399/09/18	8,750	8,707	9,500	9,181	0.29	1,805	11M	101B
1399/09/17	9,401	9,116	9,500	9,154	(4.6)	1,515	10M	92B
1399/09/16	10,015	9,230	10,017	9,595	0.58	2,156	11M	110B
1399/09/15	9,450	9,200	9,585	9,540	4.50	826	6M	60B
1399/09/12	8,946	8,717	9,152	9,129	4.73	1,570	14M	128B
1399/09/11	8,730	8,140	8,946	8,717	2.31	1,576	13M	113B
1399/09/10	8,500	8,300	8,570	8,520	4.39	803	7M	59B
1399/09/09	8,000	7,631	8,288	8,162	3.39	1,472	13M	109B
1399/09/08	7,970	7,720	8,100	7,894	(1.72)	788	6M	46B
1399/09/05	7,612	7,612	8,280	8,032	0.25	869	6M	47B
1399/09/04	8,540	7,822	8,540	8,012	(2.68)	948	5M	39B
1399/09/03	8,160	8,100	8,418	8,233	0.11	870	5M	40B
1399/09/02	8,190	7,799	8,540	8,224	0.18	765	4M	31B
1399/09/01	8,400	7,720	8,419	8,209	2.37	1,444	7M	59B
1399/08/28	8,100	7,914	8,143	8,019	3.39	627	5M	41B
1399/08/27	7,898	7,898	7,898	7,756	3.11	270	4M	35B
1399/08/26	6,890	6,890	7,599	7,522	3.92	545	9M	66B
1399/08/25	7,530	6,830	7,530	7,238	0.92	387	3M	22B
1399/08/24	7,100	7,100	7,375	7,172	2.11	417	3M	24B
1399/08/21	6,803	6,803	7,230	7,024	(1.91)	475	4M	25B
1399/08/20	6,879	6,879	7,000	7,161	(1.1)	132	2M	11B
1399/08/19	6,897	6,897	6,897	7,241	(0.26)	32	353K	2B
1399/08/18	6,914	6,914	6,914	7,260	(0.23)	38	310K	2B
1399/08/17	7,300	7,014	7,300	7,277	(1.44)	164	2M	14B
1399/08/14	7,160	7,095	7,350	7,383	(1.14)	310	2M	12B
1399/08/12	7,162	7,162	7,490	7,468	(0.93)	260	1M	10B
1399/08/11	7,251	7,201	7,619	7,538	(0.49)	232	922K	7B
1399/08/10	7,600	7,300	7,780	7,575	0.20	485	4M	27B
1399/08/07	7,310	7,273	7,700	7,560	(1.24)	441	2M	16B
1399/08/06	7,713	7,328	7,870	7,655	(0.75)	354	2M	12B
1399/08/05	7,417	7,417	7,780	7,713	(1.2)	411	2M	14B
1399/08/03	8,200	7,528	8,200	7,807	(1.48)	523	3M	20B
1399/07/30	7,997	7,652	7,998	7,924	4.02	471	5M	42B
1399/07/29	7,315	7,315	7,679	7,618	(1.06)	258	2M	12B
1399/07/28	7,406	7,406	7,770	7,700	(1.22)	188	2M	12B
1399/07/27	8,060	7,474	8,060	7,795	(0.92)	421	2M	17B
1399/07/23	7,995	7,657	8,039	7,867	2.74	723	5M	37B
1399/07/22	7,700	7,390	7,999	7,657	0.20	522	4M	28B
1399/07/21	7,700	7,310	7,990	7,642	(0.68)	539	4M	30B
1399/07/20	7,753	7,550	7,753	7,694	4.20	423	6M	46B
1399/07/19	7,273	7,273	7,543	7,384	2.78	375	4M	31B
1399/07/16	7,185	7,020	7,185	7,184	4.98	356	7M	53B
1399/07/15	7,087	7,000	7,162	6,843	0.32	56	498K	4B
1399/07/14	6,614	6,613	7,060	6,821	(2.01)	399	4M	24B
1399/07/13	7,170	6,660	7,269	6,961	(0.1)	333	2M	11B
1399/07/12	6,622	6,622	7,229	6,968	0.61	533	4M	28B
1399/07/09	6,676	6,673	7,099	6,926	(1.4)	391	2M	13B
1399/07/08	6,854	6,854	7,450	7,024	(2.63)	503	4M	30B
1399/07/07	6,856	6,856	6,856	7,214	(0.03)	16	31K	215M
1399/07/06	6,878	6,878	6,878	7,216	(0.33)	56	453K	3B
1399/07/05	7,010	6,932	7,660	7,240	(0.77)	369	2M	16B
1399/07/02	7,185	7,185	7,810	7,296	(3.53)	618	8M	58B
1399/07/01	7,227	7,227	7,227	7,563	(0.58)	94	727K	5B
1399/06/31	7,231	7,231	7,231	7,607	(0.05)	16	60K	432M
1399/06/30	7,399	7,266	7,399	7,611	(0.48)	140	622K	5B
1399/06/29	7,971	7,625	7,980	7,648	(4.71)	764	8M	60B
1399/06/26	8,001	7,750	8,290	8,026	(1.08)	809	4M	30B
1399/06/25	7,800	7,800	8,340	8,114	1.02	761	4M	32B
1399/06/24	7,761	7,749	8,150	8,032	(1.52)	608	3M	26B
1399/06/23	8,020	7,881	8,295	8,156	(1.68)	504	3M	23B
1399/06/22	8,500	7,900	8,571	8,295	1.62	804	5M	41B
1399/06/19	7,993	7,993	8,387	8,163	(2.97)	696	5M	39B
1399/06/18	8,000	8,000	8,000	8,413	(0.1)	23	126K	1B
1399/06/17	8,200	8,090	8,490	8,421	(1.1)	227	1M	12B
1399/06/16	8,537	8,002	8,537	8,515	4.72	1,075	17M	149B
1399/06/15	7,900	7,711	8,229	8,131	3.74	504	6M	50B
1399/06/12	7,704	7,692	8,200	7,838	(3.19)	819	8M	66B
1399/06/11	8,003	7,923	8,435	8,096	(2.91)	1,079	11M	89B
1399/06/10	8,937	8,087	8,937	8,339	(2.03)	973	9M	74B
1399/06/05	8,785	8,785	8,785	8,512	1.73	252	2M	18B
1399/06/04	7,810	7,810	8,598	8,367	2.17	390	4M	30B
1399/06/03	7,843	7,843	8,400	8,189	(0.8)	234	1M	8B
1399/06/02	7,910	7,910	8,310	8,255	(0.85)	189	1M	8B
1399/06/01	8,830	8,065	8,830	8,326	(1.92)	1,057	6M	46B
1399/05/29	8,900	8,429	8,945	8,489	(4.32)	643	6M	50B
1399/05/28	8,925	8,520	8,948	8,872	4.11	1,180	8M	67B
1399/05/27	8,670	8,485	8,910	8,522	(4.58)	975	8M	71B
1399/05/26	8,922	8,922	9,150	8,931	(4.9)	742	5M	46B
1399/05/25	9,298	9,298	9,467	9,391	(4.05)	534	4M	39B
1399/05/22	9,763	9,763	10,276	9,787	(4.76)	1,191	10M	97B
1399/05/21	9,815	9,815	9,815	10,276	(0.53)	109	496K	5B
1399/05/20	9,980	9,980	9,980	10,331	(1.66)	312	2M	15B
1399/05/19	10,300	10,285	11,200	10,505	(2.97)	1,067	6M	58B
1399/05/15	11,385	10,310	11,385	10,826	(0.16)	2,229	12M	125B
1399/05/14	10,460	10,430	10,864	10,843	4.79	839	7M	77B
1399/05/13	11,242	10,172	11,000	10,347	(3.36)	1,717	10M	102B
1399/05/12	10,725	10,725	10,725	10,707	4.82	819	5M	53B
1399/05/11	10,215	10,215	10,215	10,215	5.00	1,027	9M	96B
1399/05/08	9,620	9,540	10,199	9,729	(3.12)	3,163	26M	248B
1399/05/07	10,025	10,025	10,230	10,042	(4.83)	2,506	22M	225B
1399/05/06	10,131	10,131	10,131	10,552	(1.05)	191	976K	10B
1399/05/05	10,274	10,274	10,274	10,664	(1.39)	290	1M	13B
1399/05/04	11,270	10,707	11,270	10,814	0.62	304	2M	24B
1399/04/29	10,859	10,500	10,859	10,857	4.98	2,097	17M	182B
1399/04/28	10,000	9,985	10,483	10,342	3.59	1,515	13M	131B
1399/04/25	9,999	9,402	10,129	9,984	3.49	2,116	13M	132B
1399/04/24	9,657	9,198	9,657	9,647	4.88	2,161	21M	204B
1399/04/23	9,208	8,880	9,208	9,198	4.88	1,716	19M	176B
1399/04/22	8,770	8,770	8,770	8,770	4.99	624	6M	54B
1399/04/21	7,809	7,809	8,631	8,353	1.62	2,137	20M	164B
1399/04/18	8,271	8,170	8,499	8,220	(4.41)	2,534	27M	225B
1399/04/17	8,980	8,310	8,980	8,599	(0.44)	2,991	20M	175B
1399/04/16	8,590	8,400	8,649	8,637	4.84	990	9M	82B
1399/04/15	7,920	7,612	8,395	8,238	3.03	2,826	39M	323B
1399/04/14	8,156	7,920	8,360	7,996	(4.08)	3,739	33M	261B
1399/04/11	8,550	8,011	8,570	8,336	1.19	4,224	30M	249B
1399/04/10	7,630	7,630	8,408	8,238	2.87	4,284	64M	525B
1399/04/09	7,834	7,834	7,834	8,008	(2.89)	613	3M	26B
1399/04/08	8,600	8,176	8,600	8,246	(4.18)	1,561	8M	68B
1399/04/07	9,150	8,340	9,150	8,606	(1.96)	6,074	34M	293B
1399/04/04	8,800	8,100	8,830	8,778	4.38	4,935	47M	410B
1399/04/03	8,410	8,410	8,410	8,410	4.99	2,183	26M	215B
1399/04/02	8,010	8,010	8,010	8,010	24.69	657	18M	146B