Name: تامین سرمایه نوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تامین سرمایه نوین
تنوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	2,970	2,809	2,970	2,954	2.43	514	63M	187B
1405/06/25	2,887	2,806	2,887	2,884	2.89	316	58M	168B
1405/06/24	2,707	2,705	2,806	2,803	2.86	241	71M	200B
1405/06/23	2,775	2,685	2,775	2,725	(1.41)	275	47M	129B
1405/06/22	2,633	2,633	2,778	2,764	2.45	319	43M	120B
1405/06/21	2,748	2,660	2,748	2,698	(0.26)	298	36M	97B
1405/06/18	2,730	2,652	2,736	2,705	(1.06)	368	33M	89B
1405/06/17	2,755	2,670	2,755	2,734	2.21	397	67M	183B
1405/06/16	2,577	2,577	2,686	2,675	2.57	286	34M	91B
1405/06/15	2,750	2,603	2,750	2,608	(2.8)	625	44M	116B
1405/06/14	2,710	2,678	2,780	2,683	(2.79)	363	60M	160B
1405/06/11	2,760	2,760	2,760	2,760	(2.99)	142	49M	135B
1405/06/10	2,900	2,738	2,906	2,845	0.82	448	49M	140B
1405/06/09	2,806	2,806	2,950	2,822	(2.42)	1,406	324M	913B
1405/06/08	2,892	2,892	2,892	2,892	2.99	114	22M	63B
1405/06/07	2,892	2,892	2,892	2,892	2.99	114	22M	63B
1405/06/02	2,808	2,808	2,808	2,808	2.97	19	2M	7B
1405/06/01	2,727	2,727	2,727	2,727	2.98	169	34M	92B
1405/05/31	2,648	2,648	2,648	2,648	2.99	115	23M	60B
1405/05/28	2,571	2,571	2,571	2,571	2.96	195	52M	134B
1405/05/27	2,497	2,497	2,497	2,497	2.97	160	44M	111B
1405/05/26	2,425	2,425	2,425	2,425	2.97	146	43M	105B
1405/05/25	2,355	2,355	2,355	2,355	2.97	92	21M	50B
1405/05/24	2,287	2,287	2,287	2,287	2.97	104	17M	38B
1405/05/21	2,221	2,221	2,221	2,221	2.97	128	35M	79B
1405/05/20	2,221	2,221	2,221	2,221	2.97	128	35M	79B
1405/05/19	2,060	2,060	2,159	2,157	2.86	166	27M	58B
1405/05/18	2,108	2,048	2,108	2,097	2.44	441	67M	141B
1405/05/17	2,046	2,023	2,047	2,047	2.97	139	22M	44B
1405/05/14	1,988	1,959	1,988	1,988	2.95	142	19M	37B
1405/05/13	1,915	1,910	1,945	1,931	2.22	323	49M	96B
1405/05/12	1,915	1,910	1,945	1,931	2.22	323	49M	96B
1405/05/11	1,882	1,854	1,915	1,889	1.23	341	15M	29B
1405/05/10	1,932	1,854	1,932	1,866	(2.35)	828	29M	53B
1405/05/07	1,900	1,846	1,938	1,911	1.33	211	9M	17B
1405/05/06	1,886	1,885	1,886	1,886	2.95	274	43M	81B
1405/05/05	1,868	1,794	1,882	1,832	0.11	559	41M	75B
1405/05/04	1,829	1,815	1,831	1,830	2.92	333	54M	99B
1405/05/03	1,809	1,738	1,809	1,778	(0.06)	523	70M	125B
1405/04/31	1,779	1,779	1,779	1,779	2.95	280	90M	159B
1405/04/30	1,728	1,728	1,728	1,728	2.98	125	43M	74B
1405/04/29	1,678	1,678	1,678	1,678	2.94	114	43M	73B
1405/04/28	1,630	1,630	1,630	1,630	2.97	64	19M	31B
1405/04/27	1,582	1,582	1,636	1,583	(2.88)	195	52M	82B
1405/04/24	1,627	1,606	1,669	1,630	0.0	137	4M	7B
1405/04/23	1,609	1,609	1,689	1,630	(1.63)	239	3M	5B
1405/04/22	1,581	1,581	1,675	1,657	1.72	129	3M	6B
1405/04/21	1,629	1,629	1,650	1,629	(2.98)	96	13M	21B
1405/04/20	1,700	1,673	1,716	1,679	(1.76)	231	5M	9B
1405/04/17	1,650	1,650	1,741	1,709	1.06	393	21M	35B
1405/04/16	1,691	1,671	1,691	1,691	2.98	80	12M	20B
1405/04/15	1,629	1,620	1,645	1,642	2.75	228	24M	39B
1405/04/14	1,629	1,620	1,645	1,642	2.75	228	24M	39B
1405/04/13	1,629	1,620	1,645	1,642	2.75	228	24M	39B
1405/04/10	1,629	1,620	1,645	1,642	2.75	228	24M	39B
1405/04/09	1,569	1,569	1,598	1,598	2.96	221	27M	42B
1405/04/08	1,508	1,508	1,553	1,552	2.92	225	32M	50B
1405/04/07	1,529	1,505	1,529	1,508	(2.77)	571	33M	50B
1405/04/06	1,570	1,526	1,588	1,551	(0.89)	799	43M	67B
1405/04/03	1,581	1,541	1,622	1,565	(0.82)	1,045	74M	115B
1405/04/01	1,625	1,572	1,625	1,578	(2.59)	292	27M	42B
1405/03/31	1,656	1,612	1,658	1,620	(2.47)	1,226	18M	29B
1405/03/30	1,660	1,654	1,725	1,661	(2.58)	924	35M	57B
1405/03/27	1,705	1,705	1,736	1,705	(2.96)	527	60M	102B
1405/03/26	1,845	1,741	1,845	1,757	(2.06)	351	30M	53B
1405/03/25	1,794	1,794	1,794	1,794	2.99	96	10M	17B
1405/03/24	1,742	1,742	1,742	1,742	2.96	187	21M	37B
1405/03/23	1,692	1,690	1,692	1,692	2.98	311	34M	57B
1405/03/20	1,648	1,604	1,677	1,643	(0.42)	334	14M	23B
1405/03/19	1,650	1,632	1,650	1,650	3.00	249	24M	40B
1405/03/18	1,602	1,602	1,602	1,602	(2.97)	97	12M	19B
1405/03/17	1,610	1,610	1,651	1,651	2.99	311	46M	76B
1405/03/16	1,604	1,602	1,649	1,603	(2.91)	374	27M	44B
1405/03/13	1,644	1,644	1,694	1,651	(2.54)	995	57M	93B
1405/03/12	1,694	1,694	1,700	1,694	(2.98)	532	57M	97B
1405/03/11	1,813	1,722	1,813	1,747	(1.58)	524	40M	70B
1405/03/10	1,761	1,758	1,813	1,775	33.26	2,517	357M	633B
1405/03/03	1,722	1,722	1,722	1,722	2.99	83	11M	19B
1405/03/02	1,672	1,672	1,672	1,672	2.96	149	18M	31B
1405/02/30	1,624	1,624	1,624	1,624	2.98	99	14M	22B
1405/02/29	1,548	1,548	1,578	1,577	2.87	192	27M	43B
1404/12/09	1,565	1,525	1,568	1,536	0.20	50	784K	1B
1404/12/06	1,550	1,523	1,550	1,533	(0.39)	136	996K	2B
1404/12/05	1,476	1,476	1,551	1,539	2.19	57	5M	7B
1404/12/04	1,510	1,479	1,512	1,506	2.59	55	4M	6B
1404/12/03	1,456	1,439	1,501	1,468	(0.47)	41	748K	1B
1404/12/02	1,481	1,472	1,525	1,475	(2.77)	200	12M	18B
1404/11/29	1,542	1,489	1,562	1,517	(1.17)	1,355	17M	25B
1404/11/28	1,600	1,533	1,600	1,535	(2.85)	416	21M	33B
1404/11/27	1,541	1,541	1,580	1,580	3.00	191	21M	34B
1404/11/26	1,550	1,529	1,550	1,534	(0.52)	150	2M	3B
1404/11/25	1,582	1,520	1,607	1,542	(1.6)	1,067	8M	13B
1404/11/21	1,568	1,561	1,580	1,567	0.13	414	8M	12B
1404/11/20	1,584	1,557	1,584	1,565	(0.76)	170	6M	9B
1404/11/19	1,583	1,556	1,596	1,577	0.06	435	6M	9B
1404/11/18	1,550	1,550	1,589	1,576	2.07	109	4M	6B
1404/11/14	1,605	1,527	1,605	1,544	(1.47)	91	2M	3B
1404/11/13	1,594	1,546	1,596	1,567	1.10	75	4M	6B
1404/11/12	1,561	1,523	1,561	1,550	2.24	106	4M	6B
1404/11/11	1,513	1,513	1,531	1,516	(2.76)	46	2M	3B
1404/11/08	1,497	1,497	1,589	1,559	1.04	173	3M	5B
1404/11/07	1,542	1,542	1,579	1,543	(2.89)	160	8M	13B
1404/11/06	1,600	1,568	1,613	1,589	(1.67)	518	32M	51B
1404/11/05	1,616	1,616	1,640	1,616	(2.94)	403	48M	78B
1404/11/04	1,665	1,665	1,670	1,665	(2.97)	186	14M	23B
1404/11/01	1,676	1,676	1,717	1,716	2.94	396	56M	95B
1404/10/30	1,623	1,623	1,673	1,667	2.58	194	17M	29B
1404/10/29	1,672	1,606	1,674	1,625	(0.06)	168	4M	6B
1404/10/28	1,590	1,590	1,639	1,626	2.01	68	1M	2B
1404/10/24	1,611	1,582	1,635	1,594	(1.3)	278	6M	10B
1404/10/23	1,636	1,604	1,636	1,615	(1.28)	230	4M	7B
1404/10/22	1,665	1,600	1,668	1,636	0.99	493	10M	16B
1404/10/21	1,592	1,590	1,660	1,620	0.12	228	8M	14B
1404/10/20	1,618	1,618	1,670	1,618	(3.0)	740	31M	50B
1404/10/17	1,740	1,657	1,740	1,668	(2.34)	800	19M	32B
1404/10/16	1,709	1,693	1,709	1,708	2.89	371	46M	78B
1404/10/15	1,675	1,642	1,676	1,660	1.97	213	8M	14B
1404/10/14	0	1,627	1,676	1,628	(2.92)	214	20M	32B
1404/10/10	1,650	1,650	1,727	1,677	(1.35)	1,231	15M	24B
1404/10/09	1,740	1,696	1,744	1,700	(2.75)	744	24M	41B
1404/10/08	1,790	1,746	1,820	1,748	(2.83)	262	16M	29B
1404/10/07	1,859	1,776	1,859	1,799	(1.69)	888	16M	28B
1404/10/06	1,895	1,797	1,895	1,830	(1.13)	745	10M	18B
1404/10/03	1,849	1,813	1,866	1,851	2.15	355	27M	50B
1404/10/02	1,839	1,772	1,850	1,812	(0.33)	601	14M	25B
1404/10/01	1,850	1,799	1,850	1,818	(1.09)	541	17M	30B
1404/09/30	1,797	1,797	1,839	1,838	2.91	270	26M	48B
1404/09/29	1,756	1,756	1,786	1,786	3.00	224	20M	36B
1404/09/26	1,752	1,738	1,774	1,734	0.17	156	3M	5B
1404/09/25	1,764	1,687	1,778	1,731	(0.29)	141	9M	15B
1404/09/24	1,741	1,710	1,768	1,736	0.70	347	22M	38B
1404/09/23	1,745	1,688	1,773	1,724	(0.75)	872	13M	22B
1404/09/22	1,730	1,702	1,742	1,737	2.66	437	46M	79B
1404/09/19	1,692	1,692	1,692	1,692	2.98	134	24M	41B
1404/09/18	1,644	1,618	1,644	1,643	2.88	306	37M	62B
1404/09/17	1,584	1,540	1,598	1,597	2.90	178	19M	31B
1404/09/16	1,587	1,532	1,617	1,552	(1.71)	1,212	15M	23B
1404/09/15	1,550	1,550	1,581	1,579	2.87	238	26M	41B
1404/09/12	1,523	1,523	1,564	1,535	0.79	159	7M	11B
1404/09/11	1,545	1,530	1,545	1,523	0.40	154	5M	8B
1404/09/10	1,525	1,523	1,544	1,517	0.46	305	5M	8B
1404/09/09	1,502	1,478	1,529	1,510	0.53	1,143	21M	31B
1404/09/08	1,516	1,482	1,519	1,502	0.0	1,125	13M	19B
1404/09/05	1,514	1,483	1,526	1,502	(0.66)	1,202	12M	18B
1404/09/04	1,528	1,504	1,529	1,512	0.27	355	7M	10B
1404/09/02	1,524	1,503	1,524	1,508	0.20	334	8M	12B
1404/09/01	1,522	1,500	1,525	1,505	0.74	431	9M	14B
1404/08/28	1,474	1,474	1,513	1,494	(0.4)	136	6M	9B
1404/08/27	1,505	1,486	1,515	1,500	0.27	742	7M	11B
1404/08/26	1,520	1,470	1,520	1,496	(0.33)	97	4M	5B
1404/08/25	1,509	1,487	1,523	1,501	(0.07)	189	3M	4B
1404/08/24	1,509	1,480	1,529	1,502	0.0	743	7M	10B
1404/08/21	1,509	1,495	1,515	1,502	0.0	438	1M	2B
1404/08/20	1,501	1,475	1,538	1,502	0.54	733	5M	7B
1404/08/19	1,538	1,488	1,538	1,494	(2.61)	1,784	21M	31B
1404/08/18	1,568	1,497	1,568	1,534	(0.45)	1,022	4M	6B
1404/08/17	1,590	1,515	1,590	1,541	(0.39)	1,378	5M	7B
1404/08/14	1,567	1,529	1,588	1,547	0.19	883	11M	17B
1404/08/13	1,592	1,527	1,592	1,544	(1.22)	1,239	23M	35B
1404/08/12	1,595	1,559	1,595	1,563	0.39	247	6M	10B
1404/08/11	1,565	1,545	1,596	1,557	0.45	514	5M	9B
1404/08/10	1,536	1,533	1,577	1,550	1.11	240	13M	20B
1404/08/07	1,560	1,511	1,560	1,533	0.13	349	8M	12B
1404/08/06	1,547	1,515	1,552	1,531	1.59	193	16M	24B
1404/08/05	1,501	1,479	1,548	1,507	(0.99)	286	16M	25B
1404/08/04	1,546	1,478	1,565	1,522	0.07	249	13M	20B
1404/08/03	1,542	1,519	1,552	1,521	(2.81)	350	33M	50B
1404/07/30	1,596	1,529	1,596	1,565	0.13	98	7M	10B
1404/07/29	1,553	1,525	1,580	1,563	(0.38)	136	6M	9B
1404/07/28	1,590	1,532	1,590	1,569	(0.63)	147	7M	11B
1404/07/27	1,562	1,547	1,616	1,579	(0.94)	184	10M	16B
1404/07/26	1,563	1,563	1,598	1,594	2.71	277	30M	47B
1404/07/23	1,574	1,523	1,574	1,552	(1.15)	167	10M	16B
1404/07/22	1,567	1,532	1,572	1,570	2.82	473	69M	108B
1404/07/21	1,527	1,500	1,527	1,527	2.97	386	52M	80B
1404/07/20	1,454	1,454	1,487	1,483	2.70	244	35M	52B
1404/07/19	1,439	1,438	1,470	1,444	0.42	208	9M	14B
1404/07/16	1,441	1,430	1,475	1,438	0.21	279	11M	16B
1404/07/15	1,441	1,429	1,462	1,435	0.07	557	4M	5B
1404/07/14	1,429	1,426	1,475	1,434	(2.45)	350	31M	45B
1404/07/13	1,527	1,451	1,527	1,470	(1.47)	591	13M	19B
1404/07/12	1,479	1,471	1,506	1,492	1.98	190	15M	22B
1404/07/09	1,467	1,447	1,475	1,463	(0.27)	908	13M	19B
1404/07/08	1,490	1,441	1,508	1,467	(0.07)	137	5M	7B
1404/07/07	1,496	1,458	1,496	1,468	1.03	109	7M	10B
1404/07/06	1,472	1,451	1,474	1,453	1.47	107	8M	12B
1404/07/05	1,447	1,413	1,448	1,432	1.85	144	10M	14B
1404/07/02	1,371	1,370	1,415	1,406	0.0	86	959K	1B
1404/07/01	1,371	1,368	1,412	1,406	(0.14)	21	2M	3B
1404/06/31	1,448	1,407	1,449	1,408	0.07	81	806K	1B
1404/06/30	1,405	1,392	1,447	1,407	(1.81)	775	15M	22B
1404/06/29	1,405	1,405	1,405	1,433	(1.04)	41	5M	7B
1404/06/26	1,492	1,407	1,492	1,448	(0.14)	75	2M	3B
1404/06/25	1,415	1,415	1,441	1,450	(0.21)	28	3M	4B
1404/06/24	1,486	1,443	1,486	1,453	0.69	140	11M	16B
1404/06/23	1,430	1,420	1,443	1,443	3.00	168	19M	27B
1404/06/22	1,396	1,396	1,433	1,401	0.29	45	4M	5B
1404/06/18	1,411	1,393	1,424	1,397	0.07	97	2M	3B
1404/06/17	1,391	1,362	1,408	1,396	2.12	224	29M	41B
1404/06/16	1,350	1,340	1,378	1,367	(0.29)	97	9M	12B
1404/06/15	1,387	1,341	1,387	1,371	(0.58)	223	8M	11B
1404/06/12	1,378	1,346	1,410	1,379	0.73	180	13M	18B
1404/06/11	1,310	1,309	1,376	1,369	2.47	197	25M	34B
1404/06/09	1,298	1,298	1,371	1,336	0.23	46	3M	4B
1404/06/08	1,301	1,301	1,346	1,333	(0.15)	29	906K	1B
1404/06/05	1,300	1,300	1,365	1,335	0.68	74	5M	6B
1404/06/04	1,324	1,318	1,337	1,326	0.08	190	3M	4B
1404/06/03	1,335	1,315	1,365	1,325	(0.38)	239	15M	19B
1404/06/01	1,365	1,330	1,365	1,330	0.08	302	2M	3B
1404/05/29	1,365	1,324	1,365	1,329	0.08	233	4M	6B
1404/05/28	1,305	1,305	1,355	1,328	0.45	112	8M	11B
1404/05/27	1,354	1,325	1,354	1,322	0.53	56	3M	4B
1404/05/26	1,319	1,319	1,352	1,315	0.15	63	920K	1B
1404/05/25	1,312	1,295	1,337	1,313	0.08	77	1M	2B
1404/05/22	1,305	1,298	1,312	1,312	(1.94)	142	10M	13B
1404/05/21	1,311	1,307	1,320	1,338	(0.15)	43	981K	1B
1404/05/20	1,312	1,310	1,338	1,340	(0.07)	39	817K	1B
1404/05/19	1,317	1,310	1,330	1,341	(0.07)	40	500K	657M
1404/05/18	1,356	1,317	1,386	1,342	(0.3)	80	5M	7B
1404/05/15	1,370	1,346	1,370	1,346	(2.96)	173	19M	26B
1404/05/14	1,421	1,379	1,440	1,387	(2.39)	789	47M	66B
1404/05/13	1,373	1,373	1,447	1,421	1.14	182	13M	18B
1404/05/12	1,408	1,393	1,408	1,405	(0.21)	174	7M	10B
1404/05/11	1,395	1,395	1,438	1,408	(2.09)	538	24M	33B
1404/05/08	1,415	1,415	1,416	1,438	(1.37)	108	7M	10B
1404/05/07	1,420	1,420	1,420	1,458	(0.34)	36	2M	2B
1404/05/06	1,463	1,433	1,463	1,463	(0.95)	69	5M	7B
1404/05/05	1,477	1,466	1,497	1,477	(2.25)	152	13M	19B
1404/05/04	1,485	1,471	1,535	1,511	0.20	200	8M	12B
1404/05/01	1,527	1,487	1,527	1,508	(0.26)	475	7M	10B
1404/04/31	1,539	1,509	1,544	1,512	0.60	133	7M	10B
1404/04/30	1,544	1,505	1,544	1,503	0.07	67	1M	2B
1404/04/29	1,525	1,465	1,531	1,502	0.74	208	11M	17B
1404/04/28	1,493	1,491	1,527	1,491	0.27	88	3M	4B
1404/04/25	1,483	1,482	1,511	1,487	1.23	141	9M	13B
1404/04/24	1,476	1,452	1,501	1,469	0.41	263	8M	11B
1404/04/23	1,480	1,443	1,507	1,463	(0.61)	381	28M	41B
1404/04/22	1,500	1,457	1,500	1,472	(0.07)	418	6M	9B
1404/04/21	1,504	1,465	1,506	1,473	0.68	341	12M	17B
1404/04/18	1,457	1,457	1,547	1,463	(2.6)	210	20M	29B
1404/04/17	1,540	1,501	1,540	1,502	(2.91)	200	19M	29B
1404/04/16	1,591	1,533	1,591	1,547	0.13	245	5M	7B
1404/04/11	1,526	1,526	1,620	1,545	(1.78)	1,815	88M	136B
1404/04/10	1,573	1,573	1,573	1,573	(2.96)	1,357	152M	239B
1404/04/09	1,578	1,578	1,578	1,621	(0.31)	30	2M	3B
1404/04/08	1,620	1,620	1,620	1,626	(2.63)	92	13M	22B
1404/04/07	1,647	1,647	1,647	1,670	(1.59)	65	8M	14B
1404/03/21	1,671	1,671	1,720	1,697	0.24	591	14M	24B
1404/03/20	1,691	1,667	1,739	1,693	0.24	462	7M	13B
1404/03/19	1,684	1,673	1,730	1,689	(2.03)	227	12M	20B
1404/03/18	1,750	1,683	1,779	1,724	(0.35)	286	6M	11B
1404/03/17	1,770	1,729	1,770	1,730	(2.92)	866	34M	59B
1404/03/13	1,794	1,754	1,794	1,782	(0.94)	541	9M	16B
1404/03/12	1,760	1,759	1,826	1,799	1.47	323	12M	22B
1404/03/11	1,813	1,759	1,842	1,773	(2.21)	785	22M	39B
1404/03/10	1,875	1,797	1,900	1,813	(2.11)	569	30M	54B
1404/03/07	1,885	1,851	1,885	1,852	(2.94)	1,337	99M	184B
1404/03/06	1,923	1,850	1,923	1,908	2.20	1,014	69M	131B
1404/02/31	2,060	2,023	2,143	2,127	2.21	1,069	69M	147B
1404/02/30	2,090	2,041	2,128	2,081	0.48	960	63M	132B
1404/02/29	2,076	2,020	2,076	2,071	2.73	1,418	163M	337B
1404/02/28	2,016	2,016	2,016	2,016	2.96	456	77M	155B
1404/02/27	1,958	1,958	1,958	1,958	3.00	195	28M	55B
1404/02/24	1,918	1,880	1,946	1,901	(0.21)	342	22M	43B
1404/02/23	1,900	1,860	1,944	1,905	0.37	225	9M	17B
1404/02/22	1,898	1,898	1,898	1,898	2.98	182	25M	47B
1404/02/21	1,895	1,799	1,895	1,843	(0.54)	196	5M	10B
1404/02/20	1,865	1,852	1,891	1,853	(2.93)	256	21M	38B
1404/02/17	1,914	1,880	1,914	1,909	2.69	505	48M	91B
1404/02/16	1,930	1,830	1,930	1,859	(1.38)	352	20M	38B
1404/02/15	1,859	1,792	1,902	1,885	2.06	533	50M	93B
1404/02/14	1,798	1,778	1,851	1,847	2.73	270	19M	35B
1404/02/13	1,752	1,752	1,858	1,798	(0.39)	495	36M	65B
1404/02/10	1,820	1,820	1,820	1,805	2.15	119	11M	20B
1404/02/09	1,796	1,741	1,796	1,767	1.32	181	11M	20B
1404/02/08	1,687	1,687	1,760	1,744	2.05	596	37M	65B
1404/02/07	1,700	1,670	1,756	1,709	(0.64)	325	19M	33B
1404/02/06	1,711	1,684	1,746	1,720	(0.92)	545	29M	50B
1404/02/03	1,734	1,725	1,778	1,736	(2.36)	418	28M	49B
1404/02/02	1,827	1,776	1,827	1,778	(2.84)	468	29M	52B
1404/02/01	1,864	1,756	1,864	1,830	1.10	639	51M	93B
1404/01/31	1,810	1,810	1,810	1,810	2.96	172	16M	29B
1404/01/30	1,690	1,688	1,761	1,758	2.81	506	44M	77B
1404/01/27	1,649	1,638	1,720	1,710	2.40	639	60M	102B
1404/01/26	1,679	1,611	1,679	1,670	2.39	745	69M	115B
1404/01/25	1,631	1,631	1,631	1,631	2.97	120	15M	25B
1404/01/24	1,584	1,584	1,584	1,584	2.99	96	15M	24B
1404/01/23	1,542	1,542	1,542	1,538	2.67	105	14M	22B
1404/01/20	1,506	1,506	1,506	1,498	2.39	118	13M	19B
1404/01/19	1,463	1,463	1,463	1,463	2.96	145	20M	29B
1404/01/18	1,412	1,407	1,456	1,421	(0.49)	137	12M	17B
1404/01/17	1,404	1,404	1,446	1,428	1.71	278	20M	29B
1404/01/16	1,434	1,397	1,449	1,404	(2.09)	302	18M	25B
1404/01/10	1,399	1,399	1,467	1,434	0.0	180	3M	4B
1404/01/09	1,474	1,395	1,480	1,434	(0.28)	270	8M	12B
1404/01/06	1,420	1,420	1,468	1,438	0.0	65	2M	3B
1404/01/05	1,402	1,402	1,482	1,438	(0.07)	114	3M	5B
1403/12/28	1,375	1,375	1,459	1,439	1.55	226	14M	20B
1403/12/27	1,428	1,357	1,432	1,417	1.87	143	12M	17B
1403/12/26	1,401	1,366	1,401	1,391	2.20	188	13M	18B
1403/12/25	1,389	1,389	1,389	1,361	0.89	62	5M	6B
1403/12/22	1,313	1,303	1,368	1,349	1.50	269	22M	30B
1403/12/21	1,307	1,307	1,329	1,329	(1.12)	147	9M	12B
1403/12/20	1,326	1,310	1,367	1,344	(0.37)	119	4M	5B
1403/12/19	1,330	1,327	1,350	1,349	(1.1)	153	8M	10B
1403/12/18	1,343	1,335	1,375	1,364	(0.87)	120	5M	6B
1403/12/15	1,375	1,372	1,419	1,376	(2.69)	786	17M	24B
1403/12/14	1,401	1,387	1,464	1,414	(1.05)	252	9M	12B
1403/12/13	1,417	1,415	1,439	1,429	(1.99)	179	10M	15B
1403/12/12	1,438	1,438	1,477	1,458	0.07	171	4M	6B
1403/12/11	1,417	1,415	1,497	1,457	0.14	92	4M	6B
1403/12/08	1,430	1,430	1,476	1,455	(0.07)	155	8M	11B
1403/12/07	1,471	1,446	1,471	1,456	1.89	153	10M	15B
1403/12/06	1,448	1,418	1,454	1,429	1.20	110	7M	10B
1403/12/05	1,395	1,395	1,442	1,412	0.28	165	3M	5B
1403/12/04	1,487	1,402	1,487	1,408	(2.56)	390	30M	42B
1403/12/01	1,450	1,450	1,472	1,445	1.05	159	6M	8B
1403/11/30	1,445	1,429	1,459	1,430	0.28	105	3M	4B
1403/11/29	1,440	1,425	1,467	1,426	0.07	169	8M	11B
1403/11/28	1,425	1,425	1,459	1,425	(3.0)	299	22M	32B
1403/11/27	1,469	1,469	1,490	1,469	(2.97)	171	17M	24B
1403/11/23	1,545	1,490	1,557	1,514	(1.43)	178	8M	12B
1403/11/21	1,550	1,509	1,580	1,536	(1.09)	680	11M	17B
1403/11/17	1,562	1,522	1,587	1,553	0.13	177	9M	13B
1403/11/16	1,535	1,535	1,572	1,551	1.57	186	10M	15B
1403/11/15	1,555	1,510	1,555	1,527	0.07	151	7M	11B
1403/11/14	1,503	1,501	1,551	1,526	0.07	177	5M	8B
1403/11/13	1,531	1,505	1,560	1,525	(1.68)	270	13M	20B
1403/11/10	1,575	1,559	1,594	1,551	0.19	101	2M	3B
1403/11/08	1,540	1,525	1,564	1,548	(1.53)	280	10M	16B
1403/11/07	1,589	1,568	1,615	1,572	(2.72)	408	23M	36B
1403/11/06	1,630	1,585	1,630	1,616	(0.74)	296	6M	10B
1403/11/03	1,631	1,582	1,675	1,628	(0.06)	260	8M	12B
1403/11/02	1,620	1,592	1,680	1,629	(0.67)	243	7M	12B
1403/11/01	1,658	1,609	1,700	1,640	(1.09)	247	8M	14B
1403/10/30	1,655	1,655	1,699	1,658	(2.81)	441	32M	53B
1403/10/29	1,779	1,705	1,780	1,706	(2.9)	440	28M	47B
1403/10/26	1,755	1,745	1,799	1,757	0.57	276	8M	14B
1403/10/24	1,770	1,692	1,770	1,747	0.69	350	9M	16B
1403/10/23	1,780	1,727	1,780	1,735	(2.53)	218	13M	23B
1403/10/22	1,840	1,749	1,840	1,780	(1.28)	475	21M	38B
1403/10/19	1,823	1,761	1,823	1,803	1.86	788	32M	58B
1403/10/18	1,720	1,720	1,770	1,770	2.97	319	29M	52B
1403/10/17	1,727	1,693	1,784	1,719	(1.21)	1,217	16M	28B
1403/10/16	1,793	1,736	1,795	1,740	(2.74)	686	37M	65B
1403/10/15	1,744	1,744	1,794	1,789	2.70	531	27M	48B
1403/10/12	1,790	1,700	1,790	1,742	(0.06)	612	22M	39B
1403/10/11	1,694	1,694	1,744	1,743	2.89	659	26M	45B
1403/10/10	1,665	1,612	1,703	1,694	2.42	830	59M	101B
1403/10/09	1,654	1,617	1,654	1,654	2.99	827	79M	131B
1403/10/08	1,606	1,606	1,606	1,606	2.95	139	16M	25B
1403/10/05	1,570	1,537	1,599	1,560	(1.52)	411	24M	38B
1403/10/04	1,616	1,556	1,620	1,584	(0.25)	329	15M	23B
1403/10/03	1,620	1,566	1,620	1,588	(1.61)	392	22M	34B
1403/10/02	1,666	1,603	1,679	1,614	(2.3)	291	14M	22B
1403/10/01	1,664	1,633	1,664	1,652	2.23	272	12M	20B
1403/09/28	1,574	1,574	1,647	1,616	(0.37)	254	8M	12B
1403/09/27	1,622	1,622	1,658	1,622	(2.99)	375	18M	30B
1403/09/26	1,672	1,672	1,676	1,672	(2.96)	360	29M	48B
1403/09/25	1,806	1,705	1,806	1,723	(1.94)	624	26M	45B
1403/09/24	1,754	1,754	1,757	1,757	2.99	349	43M	76B
1403/09/21	1,642	1,642	1,729	1,706	1.61	481	30M	51B
1403/09/20	1,687	1,640	1,692	1,679	2.19	360	18M	30B
1403/09/19	1,570	1,570	1,644	1,643	2.88	353	33M	55B
1403/09/18	1,563	1,560	1,590	1,597	(0.25)	88	2M	4B
1403/09/17	1,561	1,559	1,600	1,601	(0.37)	120	2M	3B
1403/09/14	1,600	1,590	1,637	1,607	0.25	235	10M	15B
1403/09/13	1,607	1,583	1,647	1,603	0.06	355	16M	25B
1403/09/12	1,550	1,550	1,603	1,602	2.89	268	15M	25B
1403/09/11	1,551	1,543	1,609	1,557	(2.08)	333	13M	20B
1403/09/10	1,620	1,571	1,640	1,590	(1.79)	301	13M	20B
1403/09/07	1,575	1,575	1,640	1,619	(0.06)	233	7M	11B
1403/09/06	1,657	1,608	1,693	1,620	(2.23)	465	24M	38B
1403/09/05	1,661	1,634	1,661	1,657	2.73	604	45M	75B
1403/09/04	1,582	1,554	1,627	1,613	2.09	408	24M	39B
1403/09/03	1,546	1,546	1,595	1,580	(0.38)	269	6M	10B
1403/08/30	1,556	1,551	1,614	1,586	(0.5)	184	5M	8B
1403/08/29	1,576	1,576	1,614	1,594	1.72	271	13M	21B
1403/08/28	1,575	1,549	1,576	1,567	2.35	211	17M	26B
1403/08/27	1,577	1,504	1,577	1,531	(0.26)	201	8M	13B
1403/08/26	1,559	1,515	1,559	1,535	1.39	136	8M	12B
1403/08/23	1,538	1,462	1,542	1,514	0.46	155	6M	9B
1403/08/22	1,528	1,499	1,536	1,507	0.60	184	9M	14B
1403/08/21	1,529	1,470	1,529	1,498	0.88	207	8M	11B
1403/08/20	1,498	1,498	1,498	1,485	2.06	113	11M	16B
1403/08/19	1,420	1,420	1,469	1,455	1.96	112	10M	15B
1403/08/16	1,383	1,380	1,459	1,427	0.71	261	31M	44B
1403/08/15	1,424	1,399	1,434	1,417	1.72	172	12M	18B
1403/08/14	1,408	1,355	1,408	1,393	0.07	156	5M	7B
1403/08/13	1,429	1,391	1,429	1,392	(2.86)	713	22M	31B
1403/08/12	1,470	1,416	1,470	1,433	0.0	76	2M	2B
1403/08/09	1,403	1,380	1,445	1,433	2.14	201	15M	22B
1403/08/08	1,408	1,380	1,418	1,403	(0.28)	185	6M	8B
1403/08/07	1,409	1,371	1,409	1,407	2.85	193	17M	23B
1403/08/06	1,381	1,381	1,381	1,368	2.01	86	10M	14B
1403/08/05	1,352	1,352	1,352	1,341	2.13	98	11M	15B
1403/08/02	1,294	1,294	1,300	1,313	(1.5)	136	8M	10B
1403/08/01	1,367	1,301	1,372	1,333	(0.07)	78	3M	4B
1403/07/30	1,350	1,325	1,383	1,334	(2.27)	304	30M	40B
1403/07/29	1,365	1,365	1,370	1,365	(2.99)	265	22M	30B
1403/07/28	1,407	1,407	1,434	1,407	(2.97)	331	32M	46B
1403/07/25	1,435	1,435	1,481	1,450	(1.96)	1,137	12M	18B
1403/07/24	1,453	1,453	1,453	1,479	(1.2)	113	6M	9B
1403/07/23	1,504	1,462	1,504	1,497	(0.66)	604	4M	6B
1403/07/22	1,548	1,475	1,551	1,507	0.07	988	11M	16B
1403/07/21	1,500	1,480	1,509	1,506	2.73	304	15M	22B
1403/07/18	1,468	1,463	1,468	1,466	0.83	295	14M	21B
1403/07/17	1,449	1,449	1,454	1,454	0.97	144	17M	24B
1403/07/16	1,420	1,420	1,448	1,440	0.42	490	23M	32B
1403/07/15	1,421	1,421	1,421	1,434	(0.07)	21	1M	2B
1403/07/14	1,450	1,424	1,450	1,435	(0.21)	141	5M	7B
1403/07/11	1,436	1,436	1,449	1,438	(0.83)	808	13M	19B
1403/07/10	1,459	1,431	1,459	1,450	0.35	682	54M	78B
1403/07/09	1,445	1,445	1,445	1,445	0.98	162	25M	37B
1403/07/08	1,406	1,406	1,434	1,431	0.77	188	19M	27B
1403/07/07	1,420	1,420	1,434	1,420	(0.98)	565	60M	85B
1403/07/04	1,434	1,413	1,434	1,434	2.94	358	45M	64B
1403/07/03	1,393	1,357	1,393	1,393	2.96	150	16M	22B
1403/07/02	1,312	1,299	1,357	1,353	2.66	381	21M	29B
1403/07/01	1,300	1,300	1,330	1,318	(0.08)	59	2M	3B
1403/06/28	1,291	1,291	1,342	1,319	(0.6)	263	15M	19B
1403/06/27	1,273	1,273	1,342	1,327	1.84	360	14M	19B
1403/06/26	1,280	1,277	1,308	1,303	(0.46)	199	8M	11B
1403/06/25	1,300	1,290	1,325	1,309	(0.15)	173	4M	5B
1403/06/24	1,301	1,301	1,335	1,311	1.08	328	7M	9B
1403/06/21	1,259	1,259	1,299	1,297	2.77	304	18M	23B
1403/06/20	1,250	1,245	1,279	1,262	(0.16)	113	3M	4B
1403/06/19	1,239	1,239	1,285	1,264	0.32	188	5M	6B
1403/06/18	1,270	1,247	1,270	1,260	0.0	426	2M	3B
1403/06/17	1,240	1,240	1,288	1,260	0.0	413	5M	7B
1403/06/13	1,269	1,241	1,279	1,260	(0.08)	163	6M	7B
1403/06/11	1,280	1,245	1,280	1,261	0.48	221	7M	9B
1403/06/10	1,255	1,255	1,255	1,255	1.95	237	26M	32B
1403/06/07	1,247	1,247	1,247	1,231	0.65	62	5M	6B
1403/06/06	1,245	1,244	1,245	1,223	0.16	66	2M	2B
1403/06/05	1,233	1,233	1,234	1,221	0.91	144	7M	9B
1403/06/03	1,226	1,226	1,227	1,210	0.58	105	5M	6B
1403/05/31	1,177	1,177	1,207	1,203	1.60	223	13M	15B
1403/05/30	1,202	1,174	1,202	1,184	0.42	329	7M	8B
1403/05/29	1,179	1,179	1,179	1,179	1.99	130	16M	18B
1403/05/28	1,156	1,156	1,156	1,156	1.94	92	15M	18B
1403/05/27	1,149	1,139	1,150	1,134	0.53	54	4M	5B
1403/05/24	1,138	1,137	1,138	1,128	0.09	67	2M	2B
1403/05/23	1,117	1,117	1,130	1,127	(0.09)	78	2M	3B
1403/05/22	1,135	1,119	1,135	1,128	(0.18)	109	4M	4B
1403/05/21	1,122	1,118	1,140	1,130	0.09	152	2M	2B
1403/05/20	1,127	1,118	1,138	1,129	0.18	95	4M	4B
1403/05/16	1,114	1,114	1,136	1,127	0.18	224	5M	6B
1403/05/15	1,119	1,118	1,136	1,125	(0.35)	145	7M	7B
1403/05/14	1,120	1,120	1,140	1,129	(0.18)	115	3M	3B
1403/05/13	1,128	1,113	1,190	1,131	(4.48)	520	34M	39B
1403/05/10	1,180	1,157	1,190	1,184	(2.55)	238	11M	13B
1403/05/09	1,190	1,187	1,232	1,215	0.0	116	3M	4B
1403/05/08	1,219	1,192	1,230	1,215	(0.41)	171	7M	9B
1403/05/06	1,280	1,208	1,280	1,220	0.16	150	3M	4B
1403/05/03	1,209	1,209	1,237	1,218	0.0	153	17M	21B
1403/05/02	1,212	1,212	1,255	1,218	0.50	158	5M	7B
1403/05/01	1,220	1,192	1,269	1,212	(2.1)	481	34M	42B
1403/04/31	1,228	1,197	1,245	1,238	(2.75)	284	9M	12B
1403/04/30	1,294	1,216	1,299	1,273	(0.78)	157	3M	4B
1403/04/27	1,260	1,260	1,311	1,283	0.16	105	3M	3B
1403/04/24	1,309	1,249	1,309	1,281	(0.16)	80	2M	2B
1403/04/23	1,227	1,227	1,300	1,283	(0.16)	176	8M	10B
1403/04/20	1,252	1,221	1,279	1,285	(0.46)	109	3M	3B
1403/04/19	1,287	1,270	1,295	1,291	(0.62)	207	10M	13B
1403/04/18	1,278	1,257	1,305	1,299	(1.07)	225	5M	7B
1403/04/17	1,351	1,293	1,351	1,313	2.90	316	16M	21B
1403/04/16	1,276	1,270	1,276	1,276	5.98	212	22M	28B
1403/04/13	1,222	1,185	1,225	1,204	0.33	198	5M	6B
1403/04/12	1,227	1,191	1,239	1,200	0.33	120	4M	5B
1403/04/11	1,155	1,152	1,211	1,196	(0.25)	191	4M	5B
1403/04/10	1,210	1,151	1,210	1,199	(2.04)	239	6M	7B
1403/04/09	1,241	1,213	1,264	1,224	(0.24)	155	6M	7B
1403/04/06	1,214	1,214	1,228	1,227	1.91	439	27M	33B
1403/04/04	1,172	1,171	1,210	1,204	1.43	488	35M	43B
1403/04/03	1,195	1,170	1,208	1,187	(0.42)	204	7M	9B
1403/04/02	1,177	1,176	1,217	1,192	(0.58)	258	9M	11B
1403/03/30	1,199	1,188	1,218	1,199	0.33	215	7M	8B
1403/03/29	1,176	1,176	1,196	1,195	(0.33)	137	3M	4B
1403/03/27	1,186	1,186	1,222	1,199	(0.91)	343	10M	13B
1403/03/26	1,198	1,195	1,210	1,210	(0.74)	166	6M	7B
1403/03/23	1,239	1,208	1,239	1,219	(1.06)	229	10M	12B
1403/03/22	1,240	1,217	1,253	1,232	(0.73)	601	14M	17B
1403/03/21	1,239	1,223	1,258	1,241	0.49	217	10M	12B
1403/03/20	1,230	1,222	1,240	1,235	(0.88)	199	9M	11B
1403/03/19	1,240	1,237	1,264	1,246	(1.27)	205	10M	13B
1403/03/16	1,293	1,250	1,293	1,262	(1.02)	229	8M	10B
1403/03/13	1,285	1,263	1,285	1,275	(1.01)	219	9M	12B
1403/03/12	1,311	1,285	1,330	1,288	(1.75)	478	19M	25B
1403/03/09	1,334	1,297	1,334	1,311	(0.3)	543	23M	30B
1403/03/08	1,318	1,313	1,339	1,315	(1.79)	664	31M	41B
1403/03/07	1,350	1,323	1,350	1,339	2.21	280	24M	32B
1403/02/30	1,643	1,531	1,643	1,540	(6.44)	639	29M	44B
1403/02/29	1,700	1,605	1,700	1,646	(1.61)	500	21M	35B
1403/02/26	1,739	1,641	1,739	1,673	(0.24)	299	9M	14B
1403/02/25	1,690	1,620	1,740	1,677	(0.3)	278	9M	15B
1403/02/24	1,721	1,628	1,780	1,682	(3.89)	552	13M	22B
1403/02/23	1,741	1,711	1,803	1,750	(1.96)	349	15M	26B
1403/02/22	1,773	1,749	1,810	1,785	(0.72)	327	7M	12B
1403/02/19	1,794	1,764	1,830	1,798	(0.28)	439	10M	18B
1403/02/18	1,783	1,760	1,821	1,803	(0.99)	441	6M	11B
1403/02/17	1,823	1,774	1,849	1,821	(2.1)	428	10M	17B
1403/02/16	1,870	1,823	1,897	1,860	(0.32)	244	5M	10B
1403/02/12	1,910	1,840	1,910	1,866	(0.64)	440	9M	17B
1403/02/11	1,851	1,810	1,899	1,878	(1.52)	490	10M	20B
1403/02/10	1,920	1,865	1,920	1,907	(0.73)	374	8M	14B
1403/02/09	1,980	1,855	1,980	1,921	(2.19)	548	9M	18B
1403/02/08	2,020	1,932	2,020	1,964	(1.01)	570	12M	23B
1403/02/05	2,031	1,952	2,048	1,984	(2.41)	857	21M	42B
1403/02/04	2,079	1,950	2,079	2,033	0.79	1,254	41M	82B
1403/02/03	1,883	1,830	2,019	2,017	6.89	1,094	88M	178B
1403/02/02	1,936	1,853	1,936	1,887	0.53	476	18M	34B
1403/02/01	1,862	1,862	1,937	1,877	2.62	600	14M	26B
1403/01/29	1,846	1,846	1,846	1,829	0.05	46	658K	1B
1403/01/28	1,833	1,817	1,833	1,828	0.72	153	12M	21B
1403/01/27	1,815	1,815	1,815	1,815	0.95	187	21M	38B
1403/01/26	1,791	1,789	1,824	1,798	(0.5)	833	29M	52B
1403/01/25	1,744	1,740	1,945	1,807	(3.37)	971	28M	51B
1403/01/21	1,917	1,850	1,917	1,870	(1.06)	586	11M	21B
1403/01/20	1,910	1,850	1,938	1,890	(0.74)	856	18M	33B
1403/01/19	1,910	1,869	1,950	1,904	(0.68)	842	9M	17B
1403/01/18	2,003	1,896	2,050	1,917	(5.94)	742	16M	31B
1403/01/15	2,111	1,991	2,127	2,038	(1.92)	1,103	18M	36B
1403/01/14	1,999	1,982	2,139	2,078	1.07	1,493	31M	65B
1403/01/11	2,065	2,001	2,093	2,056	4.10	2,072	63M	130B
1403/01/08	1,865	1,824	2,016	1,975	4.77	2,146	84M	166B
1403/01/07	1,946	1,872	1,946	1,885	0.69	175	4M	7B
1403/01/06	1,881	1,881	1,948	1,872	0.70	232	4M	8B
1403/01/05	1,906	1,860	1,955	1,859	0.32	175	2M	4B
1402/12/28	1,846	1,824	1,910	1,853	0.11	142	1M	3B
1402/12/27	1,809	1,809	1,848	1,851	(0.32)	267	4M	7B
1402/12/26	1,857	1,810	1,871	1,857	(0.27)	227	3M	5B
1402/12/23	1,861	1,820	1,861	1,862	(0.05)	150	929K	2B
1402/12/22	1,866	1,813	1,867	1,863	(0.27)	189	3M	5B
1402/12/21	1,856	1,824	1,856	1,868	(0.21)	209	2M	4B
1402/12/20	1,875	1,811	1,875	1,872	(0.64)	271	4M	7B
1402/12/19	1,911	1,841	1,914	1,884	(0.11)	189	4M	7B
1402/12/16	1,865	1,850	1,900	1,886	(0.32)	196	5M	9B
1402/12/15	1,826	1,826	1,940	1,892	0.05	187	2M	4B
1402/12/14	1,886	1,830	1,911	1,891	(0.37)	221	4M	8B
1402/12/13	1,922	1,886	1,951	1,898	1.12	358	9M	17B
1402/12/12	1,810	1,810	1,940	1,877	0.54	443	12M	23B
1402/12/09	1,898	1,808	1,899	1,867	(2.15)	786	9M	17B
1402/12/08	1,872	1,856	1,937	1,908	(1.14)	316	7M	13B
1402/12/07	1,920	1,891	1,988	1,930	(0.1)	207	2M	4B
1402/12/05	1,920	1,867	1,986	1,932	(0.57)	272	5M	10B
1402/12/02	1,900	1,893	1,938	1,943	(0.05)	82	493K	937M
1402/12/01	1,908	1,898	1,942	1,944	(0.15)	118	1M	2B
1402/11/30	1,901	1,901	1,949	1,947	(0.21)	166	3M	5B
1402/11/29	1,912	1,899	1,951	1,951	(0.96)	270	5M	10B
1402/11/28	1,967	1,910	1,967	1,970	(0.4)	264	3M	5B
1402/11/25	1,939	1,902	1,972	1,978	(0.4)	267	3M	5B
1402/11/24	1,938	1,936	1,974	1,986	(0.35)	147	2M	5B
1402/11/23	1,935	1,934	1,996	1,993	(0.2)	222	2M	4B
1402/11/21	1,995	1,941	2,010	1,997	(0.84)	527	6M	12B
1402/11/18	1,990	1,987	2,015	2,014	(0.1)	198	2M	4B
1402/11/17	2,005	1,998	2,030	2,016	(0.2)	256	5M	9B
1402/11/16	2,000	1,991	2,030	2,020	(0.2)	224	5M	9B
1402/11/15	2,005	1,988	2,030	2,024	(0.25)	259	3M	5B
1402/11/14	1,983	1,983	2,047	2,029	(0.39)	347	7M	13B
1402/11/11	2,050	1,999	2,050	2,037	(1.07)	433	6M	13B
1402/11/10	2,063	2,016	2,063	2,059	(0.24)	249	2M	5B
1402/11/09	2,091	2,025	2,091	2,064	(0.63)	540	7M	14B
1402/11/08	2,030	2,030	2,093	2,077	(0.62)	283	7M	15B
1402/11/07	2,146	2,065	2,146	2,090	(0.05)	119	1M	3B
1402/11/04	2,023	2,023	2,079	2,091	(0.24)	175	2M	4B
1402/11/03	2,037	2,020	2,071	2,096	(0.57)	156	2M	5B
1402/11/02	2,110	2,026	2,110	2,108	(1.13)	330	5M	11B
1402/11/01	2,117	2,068	2,127	2,132	(1.2)	276	6M	11B
1402/10/30	2,150	2,107	2,185	2,158	(0.42)	330	3M	7B
1402/10/27	2,150	2,135	2,199	2,167	(0.14)	143	3M	7B
1402/10/26	2,151	2,123	2,175	2,170	(0.23)	275	2M	5B
1402/10/25	2,163	2,150	2,199	2,175	(0.05)	202	3M	7B
1402/10/24	2,187	2,174	2,220	2,176	0.23	183	3M	7B
1402/10/23	2,208	2,150	2,208	2,171	(0.96)	464	14M	31B
1402/10/20	2,187	2,178	2,224	2,192	0.0	180	2M	5B
1402/10/19	2,165	2,165	2,213	2,192	0.05	138	2M	5B
1402/10/18	2,180	2,151	2,238	2,191	0.27	336	5M	11B
1402/10/17	2,208	2,172	2,208	2,185	0.0	115	2M	4B
1402/10/16	2,155	2,140	2,200	2,185	(0.14)	248	3M	7B
1402/10/13	2,199	2,149	2,199	2,188	(0.36)	313	3M	6B
1402/10/12	2,173	2,161	2,206	2,196	(0.14)	187	3M	6B
1402/10/11	2,179	2,178	2,210	2,199	(0.09)	183	2M	5B
1402/10/10	2,210	2,186	2,235	2,201	0.0	121	1M	3B
1402/10/09	2,180	2,180	2,259	2,201	0.09	216	4M	8B
1402/10/06	2,183	2,152	2,225	2,199	(0.14)	206	4M	8B
1402/10/05	2,191	2,141	2,201	2,202	(0.99)	445	6M	13B
1402/10/04	2,205	2,190	2,234	2,224	(0.45)	380	5M	11B
1402/10/03	2,223	2,206	2,259	2,234	(0.36)	342	5M	12B
1402/10/02	2,250	2,227	2,253	2,242	(0.49)	348	9M	20B
1402/09/29	2,285	2,230	2,285	2,253	(0.27)	261	5M	12B
1402/09/28	2,253	2,231	2,289	2,259	(0.13)	278	4M	9B
1402/09/27	2,285	2,259	2,295	2,262	0.76	399	10M	22B
1402/09/25	2,278	2,216	2,278	2,245	(0.31)	484	8M	18B
1402/09/22	2,230	2,222	2,267	2,252	(0.44)	293	7M	15B
1402/09/21	2,248	2,227	2,251	2,262	(0.53)	368	5M	11B
1402/09/20	2,253	2,246	2,323	2,274	(0.18)	246	4M	8B
1402/09/19	2,290	2,248	2,300	2,278	(0.48)	299	6M	14B
1402/09/18	2,286	2,243	2,329	2,289	(1.08)	584	8M	19B
1402/09/15	2,320	2,286	2,349	2,314	(0.22)	302	6M	13B
1402/09/14	2,300	2,300	2,367	2,319	0.30	351	7M	16B
1402/09/13	2,294	2,277	2,359	2,312	2.03	555	12M	28B
1402/09/12	2,285	2,229	2,286	2,266	(0.61)	335	8M	19B
1402/09/11	2,296	2,250	2,321	2,280	0.0	300	3M	7B
1402/09/08	2,295	2,275	2,320	2,280	0.26	252	7M	16B
1402/09/07	2,278	2,224	2,284	2,274	(0.09)	237	3M	8B
1402/09/06	2,300	2,245	2,310	2,276	(0.09)	794	11M	25B
1402/09/05	2,219	2,219	2,345	2,278	1.02	366	9M	20B
1402/09/04	2,270	2,215	2,279	2,255	(0.04)	346	6M	13B
1402/09/01	2,221	2,183	2,265	2,256	(0.62)	474	5M	10B
1402/08/30	2,285	2,217	2,285	2,270	(0.48)	373	4M	8B
1402/08/29	2,293	2,227	2,293	2,281	(0.61)	419	4M	9B
1402/08/28	2,279	2,241	2,289	2,295	(0.48)	415	4M	9B
1402/08/27	2,313	2,265	2,313	2,306	(0.35)	302	3M	8B
1402/08/24	2,334	2,276	2,343	2,314	(0.73)	521	7M	16B
1402/08/23	2,395	2,280	2,395	2,331	(0.6)	903	10M	23B
1402/08/22	2,263	2,263	2,460	2,345	(1.55)	2,309	64M	150B
1402/08/21	2,439	2,331	2,439	2,382	(0.58)	584	6M	14B
1402/08/20	2,348	2,328	2,459	2,396	1.35	555	10M	23B
1402/08/17	2,365	2,311	2,418	2,364	(1.05)	826	13M	30B
1402/08/16	2,390	2,366	2,400	2,389	(1.57)	624	13M	30B
1402/08/15	2,489	2,380	2,489	2,427	(1.26)	716	9M	23B
1402/08/14	2,477	2,429	2,477	2,458	(0.81)	354	9M	21B
1402/08/13	2,383	2,383	2,499	2,478	(0.6)	500	4M	9B
1402/08/10	2,445	2,417	2,445	2,493	(2.0)	197	6M	15B
1402/08/09	2,534	2,481	2,547	2,544	(0.16)	465	2M	4B
1402/08/08	2,590	2,451	2,590	2,548	(0.35)	339	2M	5B
1402/08/07	2,496	2,496	2,545	2,557	(2.66)	856	8M	21B
1402/08/06	2,513	2,513	2,521	2,627	(0.68)	86	2M	5B
1402/08/03	2,526	2,526	2,570	2,645	(0.19)	90	775K	2B
1402/08/02	2,579	2,532	2,579	2,650	(0.23)	84	892K	2B
1402/08/01	2,562	2,540	2,620	2,656	(0.3)	384	2M	4B
1402/07/30	2,582	2,561	2,643	2,664	(0.82)	595	4M	10B
1402/07/29	2,668	2,583	2,674	2,686	(0.7)	548	3M	8B
1402/07/26	2,727	2,579	2,727	2,705	(0.33)	398	2M	5B
1402/07/25	2,700	2,625	2,746	2,714	(0.73)	548	4M	10B
1402/07/24	2,729	2,625	2,739	2,734	(0.8)	613	4M	11B
1402/07/23	2,749	2,647	2,749	2,756	(0.29)	333	2M	4B
1402/07/22	2,683	2,655	2,759	2,764	(0.54)	474	3M	7B
1402/07/19	2,690	2,670	2,773	2,779	(0.18)	238	1M	3B
1402/07/18	2,689	2,656	2,745	2,784	(0.39)	264	2M	5B
1402/07/17	2,681	2,681	2,766	2,795	(0.96)	484	4M	11B
1402/07/16	2,740	2,696	2,740	2,822	(0.53)	135	2M	4B
1402/07/15	2,755	2,723	2,838	2,837	(0.53)	550	3M	7B
1402/07/12	2,830	2,780	2,834	2,852	(0.24)	272	2M	5B
1402/07/10	2,754	2,754	2,850	2,859	(0.1)	151	965K	3B
1402/07/09	2,880	2,840	2,881	2,862	0.07	106	2M	7B
1402/07/08	2,860	2,833	2,885	2,860	0.11	149	3M	7B
1402/07/05	2,870	2,850	2,874	2,857	0.0	41	417K	1B
1402/07/04	2,860	2,855	2,908	2,857	0.07	328	2M	6B
1402/07/03	2,838	2,830	2,900	2,855	0.07	306	2M	7B
1402/07/01	2,855	2,850	2,897	2,853	0.07	176	3M	8B
1402/06/29	2,720	2,720	2,942	2,851	0.14	163	3M	9B
1402/06/07	4,090	4,020	4,099	4,065	0.10	609	5M	20B
1402/06/06	4,100	4,047	4,135	4,061	0.20	314	2M	10B
1402/06/05	4,072	4,071	4,199	4,053	0.42	157	2M	10B
1402/06/04	4,050	3,960	4,133	4,036	(0.1)	367	4M	16B
1402/06/01	4,060	3,999	4,097	4,040	(0.07)	233	4M	15B
1402/05/31	4,054	3,969	4,060	4,043	(0.2)	245	2M	9B
1402/05/30	4,060	3,987	4,060	4,051	(0.1)	240	2M	8B
1402/05/29	4,061	3,993	4,061	4,055	(0.07)	156	1M	5B
1402/05/28	4,072	3,993	4,102	4,058	(0.12)	243	2M	9B
1402/05/25	4,065	4,008	4,109	4,063	(0.12)	301	3M	11B
1402/05/24	4,074	3,999	4,074	4,068	(0.17)	218	2M	9B
1402/05/23	4,080	4,010	4,085	4,075	(0.07)	134	2M	7B
1402/05/22	4,100	4,001	4,100	4,078	(0.17)	149	2M	9B
1402/05/21	4,100	4,031	4,120	4,085	(0.15)	201	2M	8B
1402/05/18	4,110	4,023	4,111	4,091	(0.27)	237	4M	15B
1402/05/17	4,110	4,065	4,115	4,102	(0.07)	184	2M	10B
1402/05/16	4,110	4,089	4,120	4,105	0.0	199	2M	9B
1402/05/15	4,110	4,080	4,147	4,105	(0.02)	233	4M	17B
1402/05/14	4,120	4,074	4,130	4,106	(0.07)	309	4M	15B
1402/05/10	4,120	4,081	4,129	4,109	(0.1)	242	3M	13B
1402/05/09	4,120	4,092	4,183	4,113	0.02	178	3M	13B
1402/05/08	4,121	4,080	4,149	4,112	(0.07)	234	3M	11B
1402/05/07	4,187	4,073	4,187	4,115	0.12	261	3M	11B
1402/05/04	4,123	4,057	4,123	4,110	(0.19)	276	3M	13B
1402/05/03	4,130	4,006	4,158	4,118	(0.05)	303	4M	16B
1402/05/02	4,130	4,116	4,189	4,120	0.10	123	1M	6B
1402/04/28	4,140	4,062	4,172	4,116	0.07	584	6M	25B
1402/04/27	4,112	4,080	4,188	4,113	0.05	275	3M	13B
1402/04/26	4,170	3,941	4,170	4,111	(0.8)	531	7M	31B
1402/04/25	4,150	4,110	4,198	4,144	0.0	312	4M	18B
1402/04/24	4,180	4,128	4,194	4,144	0.14	279	2M	8B
1402/04/21	4,150	4,080	4,158	4,138	(0.14)	369	3M	14B
1402/04/20	4,165	4,080	4,177	4,144	(0.46)	446	5M	19B
1402/04/19	4,185	4,106	4,185	4,163	(0.48)	365	4M	18B
1402/04/18	4,203	4,116	4,219	4,183	(0.43)	426	6M	23B
1402/04/17	4,215	4,165	4,289	4,201	(0.1)	322	3M	14B
1402/04/14	4,210	4,200	4,290	4,205	0.17	153	2M	8B
1402/04/13	4,190	4,160	4,271	4,198	0.38	418	5M	19B
1402/04/12	4,200	4,139	4,255	4,182	(0.26)	322	5M	21B
1402/04/11	4,219	4,122	4,222	4,193	(0.45)	473	5M	21B
1402/04/10	4,220	4,197	4,220	4,212	(0.02)	187	2M	8B
1402/04/07	4,276	4,135	4,288	4,213	(1.29)	502	8M	33B
1402/04/06	4,273	4,223	4,300	4,268	0.02	265	3M	13B
1402/04/05	4,281	4,235	4,300	4,267	(0.12)	361	4M	17B
1402/04/04	4,280	4,253	4,365	4,272	0.02	223	2M	8B
1402/04/03	4,280	4,206	4,479	4,271	0.12	387	5M	21B
1402/03/31	4,282	4,190	4,330	4,266	(0.21)	254	5M	21B
1402/03/30	4,300	4,230	4,300	4,275	(0.33)	245	4M	18B
1402/03/29	4,328	4,165	4,328	4,289	(0.83)	347	5M	22B
1402/03/28	4,355	4,222	4,389	4,325	(0.39)	303	4M	19B
1402/03/27	4,360	4,254	4,419	4,342	(0.21)	238	4M	16B
1402/03/24	4,360	4,251	4,400	4,351	0.07	539	10M	42B
1402/03/23	4,380	4,250	4,401	4,348	(0.75)	572	7M	30B
1402/03/22	4,440	4,257	4,553	4,381	(1.22)	404	7M	29B
1402/03/21	4,480	4,318	4,480	4,435	(0.94)	484	7M	29B
1402/03/20	4,599	4,357	4,620	4,477	(0.78)	560	9M	40B
1402/03/17	4,600	4,410	4,649	4,512	(1.23)	795	13M	57B
1402/03/16	4,600	4,507	4,630	4,568	0.18	417	6M	26B
1402/03/13	4,550	4,550	4,640	4,560	0.44	187	3M	14B
1402/03/10	4,570	4,440	4,630	4,540	(0.22)	545	11M	51B
1402/03/09	4,530	4,450	4,610	4,550	2.02	460	11M	49B
1402/03/08	4,630	4,310	4,630	4,460	(0.89)	1,139	12M	55B
1402/03/07	4,560	4,350	4,560	4,500	(1.75)	305	11M	48B
1402/03/01	5,290	5,020	5,290	5,150	1.78	720	15M	78B
1402/02/31	5,060	5,000	5,130	5,060	0.20	396	3M	18B
1402/02/30	5,200	4,850	5,310	5,050	(0.57)	1,211	16M	79B
1402/02/27	5,000	5,000	5,150	5,079	1.20	625	9M	46B
1402/02/25	4,910	4,900	5,119	5,019	2.41	654	16M	81B
1402/02/24	4,887	4,652	4,923	4,901	4.52	690	25M	123B
1402/02/23	4,701	4,684	4,801	4,689	(4.89)	677	23M	108B
1402/02/20	5,160	4,900	5,280	4,930	(4.27)	676	17M	83B
1402/02/19	5,150	5,150	5,280	5,150	(4.98)	1,134	24M	123B
1402/02/18	5,220	5,220	5,220	5,420	(1.28)	90	2M	13B
1402/02/17	5,770	5,460	5,790	5,490	(4.36)	462	10M	53B
1402/02/16	5,780	5,680	5,820	5,740	1.06	1,270	20M	117B
1402/02/13	5,690	5,530	5,820	5,680	0.18	1,433	33M	188B
1402/02/12	5,520	5,500	5,720	5,670	4.04	1,381	32M	183B
1402/02/11	5,450	5,280	5,570	5,450	0.37	1,864	37M	201B
1402/02/10	5,500	5,330	5,630	5,430	(1.09)	1,983	34M	182B
1402/02/09	5,500	5,370	5,630	5,490	2.23	1,364	31M	173B
1402/02/06	5,160	5,050	5,420	5,370	3.87	2,177	72M	387B
1402/02/05	5,180	5,090	5,250	5,170	2.38	1,129	18M	92B
1402/02/04	5,150	4,970	5,190	5,050	(0.12)	1,335	25M	128B
1402/01/30	5,178	4,923	5,178	5,056	(2.37)	1,831	30M	151B
1402/01/29	5,190	5,028	5,335	5,179	0.25	2,980	38M	194B
1402/01/28	5,040	4,911	5,189	5,166	4.53	1,662	79M	409B
1402/01/27	5,011	4,846	5,085	4,942	(0.8)	1,430	22M	110B
1402/01/26	4,920	4,900	5,073	4,982	2.87	2,279	66M	328B
1402/01/22	4,779	4,682	4,846	4,843	4.92	2,749	190M	921B
1402/01/21	4,510	4,460	4,751	4,616	2.01	1,525	28M	130B
1402/01/20	4,519	4,459	4,575	4,525	0.11	1,623	31M	140B
1402/01/19	4,490	4,413	4,630	4,520	2.33	1,362	33M	150B
1402/01/16	4,440	4,334	4,475	4,417	(0.99)	1,178	16M	72B
1402/01/15	4,531	4,363	4,539	4,461	0.84	1,302	38M	170B
1402/01/14	4,230	4,100	4,435	4,424	4.73	1,359	77M	339B
1402/01/09	4,150	4,150	4,257	4,224	3.63	1,098	17M	71B
1402/01/08	4,100	4,017	4,154	4,076	1.07	664	10M	40B
1402/01/06	4,270	4,017	4,270	4,106	(2.79)	832	13M	53B
1402/01/05	4,270	4,082	4,310	4,224	1.69	894	17M	72B
1401/12/28	4,297	4,113	4,297	4,154	(1.66)	1,096	38M	158B
1401/12/27	4,230	4,080	4,284	4,224	3.53	1,873	43M	182B
1401/12/24	4,080	4,080	4,080	4,080	4.99	139	10M	41B
1401/12/23	3,886	3,886	3,886	3,886	5.00	210	10M	38B
1401/12/22	3,701	3,701	3,701	3,701	4.99	168	10M	37B
1401/12/21	3,592	3,592	3,592	3,525	3.04	145	6M	21B
1401/12/20	3,533	3,533	3,533	3,421	1.66	86	3M	12B
1401/09/13	3,440	3,283	3,440	3,365	(2.55)	562	7M	22B
1401/09/12	3,401	3,380	3,474	3,453	(0.69)	368	5M	19B
1401/09/09	3,430	3,350	3,461	3,477	(0.6)	345	2M	7B
1401/09/08	3,379	3,379	3,461	3,498	(0.17)	122	913K	3B
1401/09/07	3,462	3,370	3,526	3,504	(1.21)	253	3M	9B
1401/09/06	3,500	3,389	3,500	3,547	(0.28)	135	731K	3B
1401/09/05	3,450	3,450	3,550	3,557	(0.14)	109	595K	2B
1401/09/02	3,564	3,471	3,587	3,562	(0.31)	144	2M	8B
1401/09/01	3,690	3,469	3,690	3,573	(0.06)	176	1M	4B
1401/08/30	3,764	3,558	3,780	3,575	(4.54)	622	13M	46B
1401/08/29	3,719	3,663	3,816	3,745	0.32	606	5M	20B
1401/08/28	3,743	3,602	3,760	3,733	(0.27)	322	4M	15B
1401/08/25	3,949	3,677	3,949	3,743	(0.48)	225	4M	15B
1401/08/16	4,650	4,500	4,669	4,607	(0.5)	1,183	15M	68B
1401/08/15	4,684	4,565	4,701	4,630	(1.15)	1,213	9M	43B
1401/08/14	4,710	4,573	4,720	4,684	(0.64)	576	4M	19B
1401/08/11	4,740	4,561	4,759	4,714	(0.4)	379	4M	19B
1401/08/10	4,870	4,628	4,870	4,733	(0.02)	397	4M	17B
1401/08/09	4,725	4,725	4,776	4,734	0.17	460	2M	11B
1401/08/08	4,750	4,600	4,752	4,726	(0.02)	467	3M	16B
1401/08/07	4,753	4,600	4,789	4,727	0.32	393	2M	11B
1401/08/04	4,900	4,664	4,910	4,712	(4.01)	1,250	22M	104B
1401/08/03	4,924	4,750	4,961	4,909	(0.32)	600	8M	39B
1401/08/02	4,980	4,758	4,980	4,925	(0.95)	396	7M	35B
1401/08/01	4,987	4,850	4,999	4,972	(0.32)	368	3M	17B
1401/07/30	4,989	4,861	5,000	4,988	0.02	345	7M	35B
1401/07/27	4,999	4,952	4,999	4,987	(0.12)	410	4M	21B
1401/07/26	4,999	4,962	4,999	4,993	(0.04)	271	6M	31B
1401/07/25	4,991	4,979	5,000	4,995	0.02	247	6M	29B
1401/07/24	5,010	4,900	5,010	4,994	(0.04)	406	7M	37B
1401/07/23	4,860	4,860	5,010	4,996	(0.08)	282	6M	32B
1401/07/20	5,010	4,978	5,010	5,000	0.10	274	7M	36B
1401/07/19	5,000	4,979	5,000	4,995	0.10	266	7M	33B
1401/07/18	4,980	4,890	5,000	4,990	(0.04)	1,759	23M	115B
1401/07/17	5,000	4,852	5,000	4,992	(0.08)	1,098	17M	87B
1401/07/16	5,010	4,921	5,010	4,996	0.12	230	9M	44B
1401/07/12	4,820	4,820	5,010	4,990	0.0	366	10M	51B
1401/07/11	5,020	4,830	5,020	4,990	0.0	307	6M	32B
1401/07/10	5,010	4,930	5,010	4,990	0.0	747	9M	47B
1401/07/09	5,020	4,900	5,020	4,990	(0.34)	332	6M	30B
1401/07/06	5,015	4,990	5,020	5,007	0.02	271	3M	14B
1401/07/04	5,011	4,970	5,020	5,006	0.12	413	4M	21B
1401/07/02	5,010	4,980	5,015	5,000	0.0	320	4M	22B
1401/06/30	5,000	4,970	5,010	5,000	0.0	224	10M	50B
1401/06/29	5,000	4,940	5,020	5,000	0.0	264	5M	23B
1401/06/28	5,000	4,920	5,040	5,000	0.0	249	5M	27B
1401/06/27	5,020	4,880	5,020	5,000	(0.28)	291	4M	19B
1401/06/23	5,005	4,986	5,020	5,014	0.24	153	8M	41B
1401/06/22	5,000	4,936	5,040	5,002	0.16	166	5M	26B
1401/06/21	4,999	4,980	5,000	4,994	0.06	341	3M	16B
1401/06/20	5,000	4,957	5,000	4,991	0.10	216	5M	23B
1401/06/19	4,995	4,947	5,001	4,986	0.02	217	3M	13B
1401/06/16	5,000	4,970	5,010	4,985	0.04	136	988K	5B
1401/06/15	5,000	4,970	5,030	4,983	0.04	124	872K	4B
1401/06/14	4,990	4,952	4,997	4,981	0.04	167	1M	7B
1401/06/13	4,960	4,951	5,010	4,979	0.02	152	1M	5B
1401/06/12	4,965	4,930	5,000	4,978	0.59	239	10M	48B
1401/06/09	4,961	4,957	4,968	4,949	0.02	95	587K	3B
1401/06/08	4,961	4,930	4,969	4,948	0.0	191	2M	9B
1401/06/07	4,959	4,922	4,960	4,948	0.0	262	2M	10B
1401/06/06	4,950	4,916	4,959	4,948	0.02	372	3M	15B
1401/06/05	4,960	4,860	4,962	4,947	0.0	622	5M	25B
1401/06/02	4,960	4,929	4,965	4,947	0.10	389	3M	16B
1401/06/01	4,950	4,950	4,960	4,942	0.08	220	2M	8B
1401/05/31	4,945	4,908	4,961	4,938	0.10	390	3M	13B
1401/05/30	4,932	4,876	4,950	4,933	0.02	339	3M	13B
1401/05/29	4,960	4,801	4,962	4,932	0.28	302	13M	63B
1401/05/26	4,960	4,700	4,980	4,918	(0.45)	317	8M	40B
1401/05/25	4,963	4,958	4,980	4,940	0.45	152	4M	18B
1401/05/24	4,961	4,944	4,970	4,918	0.24	166	2M	9B
1401/05/23	4,931	4,921	4,996	4,906	0.12	125	1M	5B
1401/05/22	4,930	4,899	4,955	4,900	0.14	151	1M	6B
1401/05/19	4,947	4,900	4,947	4,893	0.18	167	2M	8B
1401/05/18	4,910	4,759	4,948	4,884	0.04	169	2M	7B
1401/05/15	4,900	4,850	4,949	4,882	0.33	421	5M	25B
1401/05/12	4,855	4,852	4,900	4,866	0.19	407	4M	19B
1401/05/11	4,870	4,822	4,874	4,857	0.04	424	4M	18B
1401/05/10	4,865	4,750	4,881	4,855	0.08	298	4M	17B
1401/05/09	4,867	4,714	4,875	4,851	(0.02)	400	6M	29B
1401/05/08	4,852	4,751	4,893	4,852	0.27	462	3M	15B
1401/05/05	4,848	4,758	4,850	4,839	(0.06)	333	3M	13B
1401/05/04	4,845	4,755	4,867	4,842	0.02	206	2M	8B
1401/05/03	4,852	4,741	4,880	4,841	0.14	389	2M	11B
1401/05/02	4,845	4,701	4,880	4,834	0.04	287	2M	12B
1401/05/01	4,840	4,831	4,848	4,832	0.02	100	828K	4B
1401/04/29	4,842	4,620	4,860	4,831	0.23	297	3M	14B
1401/04/28	4,840	4,625	4,888	4,820	(0.33)	329	4M	17B
1401/04/26	4,700	4,700	4,866	4,836	0.10	350	4M	20B
1401/04/25	4,840	4,830	4,880	4,831	0.19	184	2M	11B
1401/04/22	4,841	4,790	4,863	4,822	0.17	168	8M	40B
1401/04/21	4,820	4,701	4,830	4,814	0.23	251	6M	29B
1401/04/20	4,830	4,690	4,832	4,803	0.04	297	5M	25B
1401/04/18	4,807	4,555	4,830	4,801	0.25	334	6M	31B
1401/04/15	4,800	4,795	4,850	4,789	0.23	162	3M	15B
1401/04/14	4,795	4,770	4,820	4,778	0.59	255	5M	23B
1401/04/13	4,746	4,650	4,810	4,750	0.51	281	4M	21B
1401/04/12	4,720	4,691	4,775	4,726	0.23	286	4M	17B
1401/04/11	4,725	4,680	4,777	4,715	0.45	329	6M	30B
1401/04/08	4,700	4,682	4,750	4,694	0.36	197	3M	15B
1401/04/07	4,700	4,600	4,750	4,677	0.26	218	2M	11B
1401/04/06	4,650	4,522	4,738	4,665	0.54	415	5M	22B
1401/04/05	4,654	4,540	4,700	4,640	(0.3)	258	3M	16B
1401/04/04	4,670	4,510	4,700	4,654	0.09	207	2M	8B
1401/04/01	4,673	4,551	4,688	4,650	0.13	205	2M	10B
1401/03/31	4,660	4,600	4,700	4,644	0.09	210	3M	15B
1401/03/30	4,650	4,552	4,748	4,640	0.09	170	2M	7B
1401/03/29	4,643	4,551	4,700	4,636	0.09	197	5M	23B
1401/03/28	4,652	4,610	4,750	4,632	0.56	256	3M	13B
1401/03/25	4,689	4,577	4,738	4,606	2.06	363	4M	20B
1401/03/24	4,640	4,510	4,690	4,513	0.74	308	2M	10B
1401/03/23	4,450	4,450	4,650	4,480	0.92	343	2M	11B
1401/03/22	4,458	4,242	4,550	4,439	(0.22)	242	5M	21B
1401/03/21	4,458	4,375	4,599	4,449	(0.09)	228	3M	11B
1401/03/18	4,448	4,410	4,505	4,453	0.11	176	1M	5B
1401/03/17	4,452	4,346	4,499	4,448	(0.09)	271	3M	12B
1401/03/16	4,470	4,314	4,470	4,452	(0.11)	246	2M	7B
1401/03/11	4,430	4,417	4,498	4,457	0.88	189	5M	24B
1401/03/10	4,421	4,385	4,469	4,418	(0.02)	142	2M	7B
1401/03/09	4,436	4,301	4,472	4,419	(0.38)	406	7M	31B
1401/03/08	4,509	4,272	4,509	4,436	(1.33)	390	4M	16B
1401/03/07	4,503	4,380	4,546	4,496	(0.16)	276	2M	10B
1401/03/04	4,546	4,365	4,570	4,503	0.20	419	19M	85B
1401/03/03	4,510	4,356	4,510	4,494	(0.29)	267	3M	12B
1401/03/02	4,600	4,331	4,600	4,507	(1.12)	565	5M	21B
1401/03/01	4,490	4,490	4,600	4,558	0.15	212	2M	10B
1401/02/31	4,550	4,410	4,605	4,551	0.51	418	4M	18B
1401/02/28	4,540	4,371	4,604	4,528	0.02	327	3M	13B
1401/02/27	4,600	4,400	4,678	4,527	(0.02)	203	2M	8B
1401/02/26	4,530	4,520	4,617	4,528	0.29	377	3M	13B
1401/02/25	4,470	4,470	4,619	4,515	1.28	357	4M	18B
1401/02/24	4,420	4,418	4,549	4,458	1.00	299	4M	16B
1401/02/21	4,400	4,395	4,450	4,414	0.39	350	5M	24B
1401/02/20	4,406	4,235	4,479	4,397	(0.2)	306	4M	20B
1401/02/19	4,390	4,300	4,470	4,406	(0.16)	332	3M	14B
1401/02/18	4,620	4,360	4,620	4,413	0.30	303	3M	13B
1401/02/06	5,020	4,980	5,100	5,050	1.00	959	19M	94B
1401/02/05	5,000	4,880	5,050	5,000	(0.4)	453	6M	30B
1401/02/04	5,030	4,860	5,130	5,020	(0.85)	369	5M	24B
1401/01/31	5,190	4,921	5,269	5,063	0.34	273	3M	17B
1401/01/30	4,960	4,824	5,199	5,046	1.90	502	8M	40B
1401/01/29	4,880	4,762	4,993	4,952	4.12	442	12M	60B
1401/01/28	4,710	4,621	4,830	4,756	1.19	317	9M	41B
1401/01/27	4,794	4,660	4,794	4,700	0.86	249	7M	32B
1401/01/24	4,480	4,480	4,770	4,660	1.55	290	5M	23B
1401/01/23	4,760	4,566	4,800	4,589	(4.52)	445	19M	89B
1401/01/22	4,860	4,710	4,886	4,806	(1.11)	469	19M	91B
1401/01/21	4,760	4,760	4,926	4,860	0.64	736	29M	141B
1401/01/20	4,849	4,642	4,970	4,829	(0.84)	1,072	22M	107B
1401/01/17	4,924	4,700	4,924	4,870	3.84	1,339	64M	312B
1401/01/16	4,693	4,693	4,693	4,690	4.92	172	8M	37B
1401/01/15	4,473	4,473	4,473	4,470	4.93	162	8M	35B
1401/01/14	4,075	4,075	4,274	4,260	4.64	320	8M	34B
1401/01/10	3,994	3,994	4,150	4,071	1.42	444	5M	21B
1401/01/09	4,100	3,983	4,100	4,014	0.20	290	3M	13B
1401/01/08	4,010	3,990	4,116	4,006	0.60	439	3M	13B
1401/01/07	3,975	3,940	4,053	3,982	1.32	472	6M	23B
1401/01/06	4,082	3,854	4,082	3,930	(2.19)	739	22M	88B
1400/12/28	4,020	3,981	4,085	4,018	(0.02)	387	4M	16B
1400/12/25	3,990	3,977	4,060	4,019	1.95	566	9M	38B
1400/12/24	3,899	3,788	4,000	3,942	0.61	479	20M	78B
1400/12/23	3,999	3,781	4,038	3,918	(1.53)	797	12M	47B
1400/12/22	3,999	3,900	4,080	3,979	1.51	472	6M	24B
1400/12/21	3,735	3,735	3,979	3,920	1.58	841	11M	42B
1400/12/18	4,000	3,857	4,000	3,859	(4.93)	1,837	57M	219B
1400/12/17	4,144	4,047	4,149	4,059	(4.7)	413	17M	70B
1400/12/16	4,390	4,200	4,420	4,259	(3.66)	415	9M	38B
1400/12/15	4,301	4,285	4,499	4,421	2.98	532	27M	121B
1400/12/14	4,300	4,270	4,565	4,293	(3.33)	313	10M	43B
1400/12/11	4,455	4,290	4,455	4,441	(0.4)	187	1M	5B
1400/12/09	4,440	4,302	4,460	4,459	(0.22)	158	1M	6B
1400/12/08	4,484	4,322	4,484	4,469	(0.4)	139	1M	6B
1400/12/07	4,396	4,322	4,480	4,487	(0.29)	146	853K	4B
1400/12/04	4,498	4,406	4,550	4,500	0.04	201	13M	59B
1400/12/03	4,520	4,356	4,520	4,498	(0.49)	381	46M	208B
1400/12/02	4,530	4,480	4,560	4,520	(0.72)	736	52M	236B
1400/12/01	4,560	4,426	4,600	4,553	(0.04)	240	2M	10B
1400/11/30	4,548	4,383	4,649	4,555	0.20	154	3M	12B
1400/11/27	4,520	4,480	4,700	4,546	1.07	185	11M	48B
1400/11/25	4,472	4,453	4,550	4,498	1.01	302	13M	59B
1400/11/24	4,416	4,371	4,510	4,453	0.84	248	8M	34B
1400/11/23	4,390	4,200	4,520	4,416	0.89	517	5M	24B
1400/11/20	4,240	4,212	4,349	4,377	(0.07)	93	212K	904M
1400/11/19	4,359	4,300	4,458	4,380	0.27	242	3M	14B
1400/11/18	4,360	4,185	4,450	4,368	0.07	101	1M	5B
1400/11/17	4,450	4,180	4,450	4,365	(0.75)	143	1M	6B
1400/11/16	4,393	4,303	4,500	4,398	0.11	263	4M	16B
1400/11/13	4,578	4,142	4,578	4,393	0.76	884	15M	64B
1400/11/05	5,580	5,580	6,020	5,810	(1.02)	416	5M	28B
1400/11/04	5,850	5,750	5,900	5,870	(2.98)	138	4M	21B
1400/11/03	5,860	5,860	5,980	6,050	(1.79)	119	2M	13B
1400/11/02	6,050	5,910	6,190	6,160	(0.96)	179	2M	10B
1400/10/29	6,110	6,060	6,160	6,220	(0.48)	91	1M	6B
1400/10/28	6,180	6,100	6,300	6,250	0.32	480	9M	56B
1400/10/27	6,220	6,000	6,300	6,230	0.16	399	11M	67B
1400/10/26	6,200	6,040	6,300	6,220	(0.48)	386	5M	34B
1400/10/25	6,270	6,060	6,270	6,250	(0.32)	324	2M	10B
1400/10/22	6,220	6,170	6,340	6,270	0.16	263	10M	62B
1400/10/21	6,260	6,120	6,300	6,260	0.0	234	6M	37B
1400/10/20	6,290	6,210	6,290	6,260	0.16	267	4M	27B
1400/10/19	6,280	6,090	6,300	6,250	0.32	280	5M	32B
1400/10/18	6,220	6,140	6,290	6,230	0.65	207	7M	45B
1400/10/15	6,190	6,090	6,200	6,190	0.81	185	10M	59B
1400/10/14	6,170	6,010	6,200	6,140	0.99	246	6M	39B
1400/10/13	6,100	5,960	6,140	6,080	0.50	235	5M	32B
1400/10/12	6,090	5,880	6,120	6,050	0.83	329	4M	25B
1400/10/11	6,000	5,720	6,050	6,000	0.50	374	7M	43B
1400/10/08	5,950	5,850	6,000	5,970	0.51	238	7M	43B
1400/10/07	5,930	5,710	6,000	5,940	0.34	289	5M	30B
1400/10/06	5,920	5,770	5,980	5,920	1.37	613	21M	123B
1400/10/05	5,900	5,740	5,910	5,840	0.34	293	3M	20B
1400/10/04	5,950	5,700	5,950	5,820	0.87	223	4M	21B
1400/10/01	5,750	5,720	5,930	5,770	0.70	242	3M	17B
1400/09/30	5,690	5,560	5,850	5,730	0.53	212	4M	20B
1400/09/29	5,760	5,510	5,760	5,700	(0.52)	149	1M	6B
1400/09/28	5,730	5,560	5,810	5,730	0.0	229	2M	13B
1400/09/27	5,780	5,480	5,850	5,730	(0.17)	360	3M	16B
1400/09/24	5,720	5,600	5,780	5,740	3.80	440	6M	35B
1400/09/23	5,470	5,340	5,630	5,530	1.47	342	6M	32B
1400/09/22	5,450	5,200	5,570	5,450	0.18	261	3M	15B
1400/09/21	5,450	5,430	5,580	5,440	0.55	256	3M	17B
1400/09/20	5,520	5,370	5,590	5,410	1.12	256	3M	15B
1400/09/17	5,440	5,310	5,480	5,350	1.52	254	3M	15B
1400/09/16	5,350	5,230	5,400	5,270	0.96	241	3M	16B
1400/09/15	5,340	5,200	5,350	5,220	0.58	201	3M	14B
1400/09/14	5,160	5,060	5,330	5,190	0.78	199	2M	12B
1400/09/13	5,200	5,000	5,200	5,150	0.0	241	3M	17B
1400/09/10	5,250	4,960	5,250	5,150	0.19	356	3M	16B
1400/09/09	5,170	4,980	5,250	5,140	(0.58)	207	2M	11B
1400/09/08	5,200	5,000	5,200	5,170	(0.39)	181	1M	6B
1400/09/07	5,260	5,000	5,260	5,190	(0.95)	256	2M	12B
1400/09/06	5,260	5,010	5,340	5,240	(0.38)	188	924K	5B
1400/09/03	5,300	5,060	5,300	5,260	(1.13)	232	2M	10B
1400/09/02	5,360	5,110	5,390	5,320	(0.56)	233	1M	6B
1400/09/01	5,330	5,110	5,440	5,350	0.56	433	6M	33B
1400/08/30	5,580	5,310	5,670	5,320	(4.66)	729	17M	91B
1400/08/29	5,850	5,370	5,850	5,580	(0.89)	387	3M	15B
1400/08/26	5,710	5,500	5,900	5,630	0.18	303	2M	10B
1400/08/25	5,500	5,490	5,710	5,620	3.31	659	15M	87B
1400/08/24	5,430	5,420	5,550	5,440	0.37	250	2M	11B
1400/08/23	5,410	5,400	5,580	5,420	0.37	224	2M	11B
1400/08/22	5,420	5,240	5,460	5,400	0.0	174	1M	7B
1400/08/19	5,450	5,370	5,520	5,400	0.56	295	3M	18B
1400/08/18	5,410	5,300	5,490	5,370	0.0	484	5M	28B
1400/08/17	5,360	5,360	5,560	5,370	0.19	199	915K	5B
1400/08/16	5,430	5,330	5,570	5,360	0.56	346	2M	13B
1400/08/15	5,400	5,360	5,410	5,330	3.29	306	4M	22B
1400/08/12	5,220	5,080	5,330	5,160	1.57	373	3M	15B
1400/08/11	5,000	5,000	5,170	5,080	3.04	486	6M	29B
1400/08/10	5,120	4,760	5,120	4,930	1.02	294	4M	21B
1400/08/09	5,060	4,830	5,060	4,880	(3.94)	429	6M	28B
1400/08/08	5,170	4,930	5,170	5,080	(1.93)	265	3M	13B
1400/08/05	5,190	4,940	5,230	5,180	(0.38)	241	2M	8B
1400/08/04	5,280	5,030	5,370	5,200	(0.19)	356	2M	9B
1400/08/03	5,250	5,190	5,460	5,210	(4.58)	541	10M	53B
1400/08/01	5,730	5,450	5,730	5,460	(4.71)	652	17M	92B
1400/07/28	5,710	5,610	5,900	5,730	(0.69)	814	8M	45B
1400/07/27	5,730	5,570	5,980	5,770	1.23	1,058	25M	144B
1400/07/26	5,690	5,520	5,870	5,700	0.18	248	2M	14B
1400/07/25	5,770	5,490	5,770	5,690	(1.39)	286	3M	14B
1400/07/24	5,990	5,710	5,990	5,770	0.0	195	2M	11B
1400/07/21	5,820	5,550	5,990	5,770	(0.86)	280	2M	12B
1400/07/20	6,120	5,810	6,120	5,820	(4.75)	416	8M	44B
1400/07/19	6,200	5,970	6,200	6,110	(1.13)	381	3M	17B
1400/07/18	6,250	5,990	6,250	6,180	(0.48)	305	1M	8B
1400/07/17	6,560	6,170	6,580	6,210	(4.31)	651	6M	38B
1400/07/14	6,570	6,350	6,570	6,490	(0.31)	261	2M	15B
1400/07/12	6,520	6,320	6,640	6,510	(0.91)	582	5M	30B
1400/07/11	6,670	6,470	6,670	6,570	(0.76)	402	3M	21B
1400/07/10	6,650	6,530	6,750	6,620	(0.45)	571	5M	33B
1400/07/07	6,550	6,550	6,740	6,650	(0.15)	648	8M	50B
1400/07/06	6,790	6,530	6,800	6,660	0.15	447	12M	79B
1400/07/04	6,800	6,540	6,800	6,650	(0.3)	296	2M	13B
1400/07/03	6,800	6,590	6,860	6,670	0.91	595	4M	27B
1400/06/31	6,540	6,510	6,820	6,610	(0.9)	445	4M	29B
1400/06/30	6,690	6,510	6,830	6,670	(1.33)	610	5M	31B
1400/06/29	6,750	6,650	6,930	6,760	0.15	487	4M	29B
1400/06/28	7,000	6,730	7,100	6,750	(4.66)	913	20M	135B
1400/06/27	7,120	6,700	7,120	7,080	4.27	2,007	32M	227B
1400/06/24	6,900	6,670	6,980	6,790	(3.28)	818	7M	48B
1400/06/23	7,000	6,920	7,200	7,020	0.14	599	3M	20B
1400/06/22	6,950	6,840	7,100	7,010	(1.54)	463	4M	31B
1400/06/21	7,040	6,980	7,420	7,120	(3.0)	635	8M	59B
1400/06/20	7,460	7,010	7,540	7,340	0.27	674	7M	54B
1400/06/17	7,170	7,150	7,490	7,320	(1.48)	911	9M	64B
1400/06/16	7,680	7,210	7,700	7,430	(1.98)	928	8M	60B
1400/06/15	7,670	7,430	7,820	7,580	(3.07)	1,607	17M	126B
1400/06/14	7,800	7,710	8,000	7,820	(1.51)	1,044	7M	56B
1400/06/13	8,010	7,670	8,190	7,940	0.76	2,031	14M	114B
1400/06/10	7,750	7,320	7,920	7,880	4.37	1,589	62M	492B
1400/06/09	7,200	7,200	7,750	7,550	1.48	1,202	19M	146B
1400/06/08	7,430	7,420	7,700	7,440	(4.74)	1,326	22M	165B
1400/06/07	7,800	7,450	7,880	7,810	3.99	3,450	64M	498B
1400/06/06	7,240	7,150	7,560	7,510	4.31	1,725	49M	365B
1400/06/03	7,290	7,120	7,300	7,200	(0.55)	705	9M	64B
1400/06/02	7,120	7,060	7,400	7,240	0.98	672	4M	31B
1400/06/01	7,240	7,000	7,240	7,170	(0.42)	392	2M	13B
1400/05/31	7,300	7,050	7,310	7,200	(0.14)	517	3M	19B
1400/05/24	6,900	6,780	7,280	7,210	3.89	828	15M	110B
1400/05/23	6,950	6,730	6,990	6,940	(0.29)	298	2M	14B
1400/05/20	6,900	6,790	7,080	6,960	2.50	637	6M	42B
1400/05/19	6,560	6,290	6,910	6,790	3.03	747	11M	77B
1400/05/18	6,600	6,560	6,670	6,590	0.0	376	7M	49B
1400/05/17	6,500	6,450	6,650	6,590	(0.45)	414	3M	19B
1400/05/16	6,680	6,410	6,680	6,620	(0.6)	406	2M	16B
1400/05/13	6,490	6,470	6,730	6,660	(0.89)	756	17M	114B
1400/05/12	6,710	6,550	6,890	6,720	(1.18)	579	9M	63B
1400/05/11	6,950	6,710	6,950	6,800	(2.58)	440	5M	34B
1400/05/10	7,010	6,770	7,010	6,980	0.72	1,146	69M	481B
1400/05/09	6,910	6,780	7,000	6,930	(0.43)	986	41M	284B
1400/05/06	6,810	6,700	7,000	6,960	0.43	883	47M	329B
1400/05/05	7,030	6,720	7,030	6,930	0.43	632	38M	261B
1400/05/04	6,900	6,690	7,000	6,900	0.0	1,498	60M	414B
1400/04/28	6,940	6,800	6,950	6,900	(0.43)	377	4M	26B
1400/04/27	6,960	6,830	6,960	6,930	(0.29)	306	3M	20B
1400/04/26	6,990	6,830	6,990	6,950	0.29	425	8M	53B
1400/04/23	6,980	6,800	6,990	6,930	(0.57)	487	9M	60B
1400/04/22	7,010	6,860	7,040	6,970	(0.14)	530	10M	71B
1400/04/21	7,050	6,870	7,070	6,980	0.0	500	16M	111B
1400/04/20	6,970	6,920	7,050	6,980	0.29	807	12M	80B
1400/04/19	6,940	6,900	7,020	6,960	0.14	308	4M	26B
1400/04/16	6,970	6,870	7,000	6,950	(0.14)	276	4M	24B
1400/04/15	6,980	6,880	7,000	6,960	(0.14)	390	4M	26B
1400/04/14	7,000	6,890	7,030	6,970	(0.29)	408	6M	44B
1400/04/13	7,000	6,860	7,030	6,990	0.0	399	10M	70B
1400/04/12	7,000	6,910	7,000	6,990	0.14	470	10M	71B
1400/04/09	6,990	6,870	7,100	6,980	0.0	451	9M	60B
1400/04/08	7,010	6,870	7,010	6,980	0.0	512	12M	87B
1400/04/07	7,030	6,860	7,030	6,980	0.0	431	12M	82B
1400/04/06	7,230	6,900	7,230	6,980	(1.55)	454	16M	111B
1400/04/05	7,090	7,010	7,110	7,090	0.28	532	9M	66B
1400/04/02	7,060	7,040	7,100	7,070	0.28	578	14M	100B
1400/04/01	7,100	7,030	7,100	7,050	0.28	547	17M	119B
1400/03/31	7,100	7,010	7,170	7,030	0.14	660	23M	161B
1400/03/30	7,000	6,690	7,110	7,020	0.29	984	53M	374B
1400/03/29	7,000	6,810	7,180	7,000	0.0	798	35M	247B
1400/03/26	7,050	6,820	7,080	7,000	(0.71)	750	26M	184B
1400/03/25	7,200	6,940	7,200	7,050	(3.29)	1,019	45M	320B
1400/03/24	7,400	7,050	7,450	7,290	(1.75)	852	16M	119B
1400/03/23	7,480	7,110	7,480	7,420	(0.8)	1,129	34M	253B
1400/03/22	7,560	7,190	7,690	7,480	(1.06)	719	12M	87B
1400/03/19	7,750	7,370	7,750	7,560	(3.82)	476	13M	100B
1400/03/09	7,990	7,730	8,050	7,940	3.39	2,027	84M	670B
1400/03/08	7,430	7,410	7,750	7,680	3.78	1,355	24M	188B
1400/03/05	7,030	7,030	7,600	7,400	0.0	1,910	83M	613B
1400/03/04	7,380	7,360	7,440	7,400	0.27	980	32M	234B
1400/03/03	7,400	7,200	7,480	7,380	(0.14)	796	21M	156B
1400/03/02	7,380	7,150	7,590	7,390	0.27	1,206	30M	224B
1400/03/01	7,370	7,290	7,440	7,370	0.68	566	10M	74B
1400/02/29	7,370	7,300	7,370	7,320	0.27	329	6M	40B
1400/02/28	7,280	7,270	7,380	7,300	0.27	316	6M	43B
1400/02/27	7,310	7,260	7,400	7,280	0.0	322	4M	32B
1400/02/26	7,260	7,260	7,430	7,280	0.41	292	3M	23B
1400/02/25	7,250	7,250	7,340	7,250	0.14	212	1M	9B
1400/02/22	7,230	7,220	7,300	7,240	0.14	258	4M	31B
1400/02/21	7,210	7,190	7,320	7,230	0.28	324	5M	34B
1400/02/20	7,210	7,190	7,280	7,210	0.14	232	2M	17B
1400/02/19	7,200	7,120	7,210	7,200	0.0	270	3M	23B
1400/02/18	7,210	7,180	7,290	7,200	0.0	307	3M	22B
1400/02/15	7,190	7,190	7,290	7,200	0.14	245	2M	15B
1400/02/13	7,180	7,180	7,210	7,190	0.14	254	2M	14B
1400/02/12	7,300	7,120	7,300	7,180	0.0	283	3M	20B
1400/02/11	7,360	7,120	7,360	7,180	0.98	558	11M	79B
1400/02/08	7,100	7,100	7,320	7,110	0.85	425	3M	18B
1400/02/07	6,800	6,800	7,150	7,050	4.14	464	7M	49B
1400/02/06	6,620	6,610	6,810	6,770	(0.29)	224	3M	20B
1400/02/05	6,770	6,770	6,790	6,790	(2.58)	297	7M	46B
1400/02/04	6,900	6,890	7,080	6,970	(1.83)	265	5M	33B
1400/02/01	7,210	6,950	7,210	7,100	(0.84)	248	4M	25B
1400/01/31	7,160	7,150	7,280	7,160	0.0	212	1M	10B
1400/01/30	7,190	7,030	7,220	7,160	0.0	261	1M	9B
1400/01/29	7,190	7,040	7,240	7,160	(0.28)	723	15M	106B
1400/01/28	7,250	7,160	7,250	7,180	0.28	630	7M	50B
1400/01/25	7,100	7,080	7,300	7,160	(0.83)	402	5M	32B
1400/01/24	7,190	7,190	7,320	7,220	(1.5)	395	6M	41B
1400/01/23	7,310	7,270	7,420	7,330	(1.08)	209	4M	29B
1400/01/22	7,400	7,270	7,420	7,410	0.0	450	11M	81B
1400/01/21	7,450	7,370	7,450	7,410	(0.54)	360	5M	41B
1400/01/18	7,450	7,440	7,500	7,450	0.0	300	5M	37B
1400/01/17	7,500	7,350	7,520	7,450	(0.67)	322	4M	26B
1400/01/16	7,500	7,450	7,540	7,500	0.0	543	15M	115B
1400/01/15	7,500	7,450	7,640	7,500	(1.32)	395	5M	41B
1400/01/14	7,720	7,570	7,730	7,600	(1.55)	587	12M	91B
1400/01/11	7,720	7,700	7,780	7,720	0.0	489	6M	48B
1400/01/10	7,730	7,690	7,900	7,720	0.26	485	5M	37B
1400/01/08	7,820	7,650	7,820	7,700	(1.28)	627	8M	60B
1400/01/07	7,810	7,690	7,990	7,800	(0.26)	623	6M	47B
1399/12/27	7,940	7,620	8,000	7,820	0.64	1,070	10M	75B
1399/12/26	7,470	7,460	7,840	7,770	5.00	1,419	40M	313B
1399/12/25	7,210	7,210	7,460	7,400	2.78	903	11M	81B
1399/12/24	7,120	7,010	7,420	7,200	0.70	1,315	19M	137B
1399/12/23	7,270	7,020	7,270	7,150	0.85	971	12M	86B
1399/12/20	6,900	6,900	7,230	7,090	3.35	1,112	8M	59B
1399/12/19	6,740	6,740	6,960	6,860	2.39	1,107	15M	103B
1399/12/18	6,730	6,520	6,730	6,700	5.35	822	12M	78B
1399/12/17	6,210	6,180	6,420	6,360	2.91	883	12M	79B
1399/12/16	6,160	6,160	6,250	6,180	0.65	394	6M	38B
1399/12/13	6,100	6,100	6,220	6,140	(0.32)	310	4M	27B
1399/12/12	6,150	6,120	6,330	6,160	0.65	355	6M	34B
1399/12/11	6,050	6,050	6,310	6,120	1.49	593	9M	53B
1399/12/10	6,150	6,030	6,150	6,030	(1.95)	646	12M	72B
1399/12/09	6,060	6,060	6,270	6,150	(0.49)	221	2M	15B
1399/12/06	6,260	6,170	6,440	6,180	(1.75)	579	8M	52B
1399/12/05	6,210	6,210	6,440	6,290	(0.63)	617	6M	39B
1399/12/04	6,350	6,250	6,500	6,330	(0.63)	672	4M	28B
1399/12/03	6,170	6,170	6,590	6,370	1.27	976	8M	49B
1399/12/02	6,340	6,220	6,340	6,290	(0.79)	392	4M	22B
1399/11/29	6,310	6,240	6,430	6,340	(0.31)	393	2M	14B
1399/11/28	6,400	6,290	6,490	6,360	(0.78)	498	4M	25B
1399/11/27	6,450	6,290	6,450	6,410	0.0	560	11M	70B
1399/11/26	6,650	6,370	6,660	6,410	(1.38)	743	13M	84B
1399/11/25	6,570	6,370	6,610	6,500	3.34	811	7M	49B
1399/11/21	6,310	6,250	6,390	6,290	0.32	760	14M	87B
1399/11/20	6,480	6,200	6,590	6,270	(1.72)	782	11M	71B
1399/11/19	6,100	6,100	6,400	6,380	4.59	756	9M	57B
1399/11/18	6,100	6,080	6,190	6,100	(0.33)	749	11M	67B
1399/11/15	6,170	6,000	6,250	6,120	2.51	985	10M	60B
1399/11/14	5,820	5,710	6,160	5,970	0.67	768	9M	56B
1399/11/13	6,020	5,770	6,100	5,930	(1.17)	826	9M	54B
1399/11/12	6,170	5,690	6,170	6,000	0.33	761	8M	50B
1399/11/11	5,900	5,900	6,090	5,980	1.87	787	7M	40B
1399/11/08	5,800	5,610	6,010	5,870	0.34	899	7M	40B
1399/11/07	6,050	5,740	6,230	5,850	(3.15)	897	7M	43B
1399/11/06	5,800	5,800	6,160	6,040	1.17	1,302	8M	51B
1399/11/05	6,050	5,500	6,050	5,970	3.47	1,839	28M	168B
1399/11/04	5,790	5,790	5,790	5,770	4.53	186	9M	49B
1399/11/01	5,520	5,520	5,520	5,520	4.94	194	9M	52B
1399/10/30	4,930	4,930	5,330	5,260	3.54	1,149	13M	68B
1399/10/29	5,070	5,070	5,400	5,080	(4.69)	1,127	19M	97B
1399/10/27	5,270	5,200	5,580	5,330	(2.56)	336	5M	26B
1399/10/24	5,410	5,410	5,860	5,470	(3.87)	1,098	11M	59B
1399/10/23	5,780	5,670	5,840	5,690	(4.53)	707	8M	43B
1399/10/22	6,140	5,860	6,140	5,960	(0.33)	873	7M	40B
1399/10/21	5,800	5,730	6,140	5,980	1.36	1,192	10M	57B
1399/10/20	6,000	5,860	6,000	5,900	(4.22)	1,092	8M	49B
1399/10/17	6,400	6,110	6,480	6,160	(4.2)	1,820	20M	120B
1399/10/16	6,500	6,280	6,620	6,430	0.47	1,311	11M	69B
1399/10/15	6,210	6,210	6,490	6,400	1.91	1,479	16M	100B
1399/10/14	6,170	6,110	6,560	6,280	(1.41)	1,236	9M	56B
1399/10/13	6,380	6,370	6,600	6,370	(4.93)	1,141	20M	125B
1399/10/10	6,900	6,500	7,040	6,700	(2.05)	1,331	9M	60B
1399/10/09	7,230	6,780	7,230	6,840	(3.12)	1,278	10M	68B
1399/10/08	7,110	7,030	7,280	7,060	(4.59)	2,120	20M	139B
1399/10/07	7,800	7,220	7,800	7,400	(2.5)	2,306	17M	129B
1399/10/06	7,470	7,230	7,750	7,590	2.71	3,163	34M	254B
1399/10/03	7,150	7,150	7,490	7,390	3.50	2,516	32M	233B
1399/10/02	7,160	7,060	7,350	7,140	1.28	3,315	26M	185B
1399/10/01	6,740	6,740	7,060	7,050	4.75	2,872	65M	460B
1399/09/30	6,780	6,600	6,990	6,730	(0.88)	1,055	7M	48B
1399/09/29	6,660	6,660	6,970	6,790	1.95	1,093	7M	44B
1399/09/26	6,630	6,630	6,880	6,660	(4.45)	1,472	13M	84B
1399/09/25	6,810	6,790	6,880	6,970	(2.38)	278	3M	22B
1399/09/24	7,300	7,000	7,530	7,140	(2.99)	1,140	10M	73B
1399/09/23	7,400	7,270	7,550	7,360	(3.79)	1,135	10M	73B
1399/09/22	7,650	7,310	7,810	7,650	1.73	1,707	19M	143B
1399/09/19	7,130	7,120	7,610	7,520	3.72	2,751	48M	362B
1399/09/18	7,100	6,860	7,470	7,250	0.97	2,157	29M	207B
1399/09/17	7,130	6,840	7,450	7,180	0.70	4,138	32M	228B
1399/09/16	7,580	6,960	7,580	7,130	(2.6)	4,319	34M	242B
1399/09/15	6,860	6,770	7,440	7,320	3.24	2,186	39M	285B
1399/09/12	7,390	6,980	7,500	7,090	(3.41)	1,958	16M	110B
1399/09/11	7,180	7,090	7,370	7,340	4.56	3,207	50M	368B
1399/09/10	6,800	6,750	7,040	7,020	4.62	1,070	25M	173B
1399/09/09	6,800	6,500	6,890	6,710	(0.3)	2,969	36M	243B
1399/09/08	6,430	6,430	7,030	6,730	0.30	1,999	18M	124B
1399/09/05	6,420	6,270	6,750	6,710	4.35	2,017	29M	196B
1399/09/04	6,460	6,230	6,530	6,430	3.38	2,258	39M	252B
1399/09/03	6,130	5,970	6,220	6,220	4.89	992	22M	135B
1399/09/02	5,890	5,890	6,140	5,930	(4.35)	1,209	13M	76B
1399/09/01	6,590	6,170	6,600	6,200	(4.47)	2,668	44M	270B
1399/08/28	6,560	6,280	6,560	6,490	3.84	3,147	53M	342B
1399/08/27	6,250	6,070	6,250	6,250	4.87	676	21M	134B
1399/08/26	5,800	5,570	6,000	5,960	4.20	1,698	29M	174B
1399/08/25	5,730	5,520	5,730	5,720	4.76	1,378	39M	221B
1399/08/24	5,610	5,610	5,920	5,460	2.06	171	4M	23B
1399/08/06	8,540	8,120	8,740	8,250	(3.4)	1,044	10M	81B
1399/08/05	8,540	8,540	8,980	8,540	(4.9)	1,328	36M	304B
1399/08/03	9,300	8,970	9,300	8,980	(4.87)	658	24M	211B
1399/07/30	9,600	9,190	9,700	9,440	2.16	1,149	9M	89B
1399/07/29	9,190	9,190	9,660	9,240	(4.45)	1,121	14M	133B
1399/07/28	9,670	9,670	9,800	9,670	(4.92)	672	9M	86B
1399/07/27	10,300	10,130	10,550	10,170	(4.6)	934	15M	148B
1399/07/23	10,760	10,650	11,000	10,660	(4.91)	1,380	15M	156B
1399/07/22	11,540	11,010	11,630	11,210	(2.86)	1,417	12M	131B
1399/07/21	11,150	11,120	12,100	11,540	(1.03)	1,901	14M	159B
1399/07/20	11,660	11,500	11,660	11,660	4.95	1,988	40M	470B
1399/07/19	11,180	10,810	11,220	11,110	3.93	1,644	16M	176B
1399/07/16	10,650	10,500	10,690	10,690	4.91	1,136	29M	312B
1399/07/15	10,330	9,900	10,330	10,190	3.56	840	15M	151B
1399/07/14	9,980	9,670	10,450	9,840	(3.24)	956	7M	65B
1399/07/13	10,600	9,700	10,600	10,170	(0.29)	958	5M	51B
1399/07/12	10,200	10,000	10,210	10,200	4.83	501	6M	58B
1399/07/09	9,600	9,470	9,880	9,730	3.40	927	7M	65B
1399/07/08	9,220	9,220	10,100	9,410	(2.99)	1,237	9M	89B
1399/07/07	9,700	9,700	9,720	9,700	(5.0)	617	7M	69B
1399/07/06	10,230	10,190	10,400	10,210	(4.76)	609	6M	57B
1399/07/05	10,840	10,210	11,100	10,720	0.28	1,148	6M	70B
1399/07/02	10,750	10,330	10,840	10,690	3.48	1,251	9M	95B
1399/07/01	10,300	10,000	10,990	10,330	(1.43)	1,686	9M	97B
1399/06/31	10,480	10,480	10,630	10,480	(4.99)	969	11M	112B
1399/06/30	11,120	11,020	11,330	11,030	(4.91)	1,212	9M	97B
1399/06/29	11,700	11,560	11,900	11,600	(4.61)	1,929	15M	174B
1399/06/26	12,270	11,700	12,270	12,160	4.02	2,663	17M	205B
1399/06/25	11,650	11,500	11,690	11,690	4.94	1,942	15M	175B
1399/06/24	11,200	11,000	11,360	11,140	2.96	2,322	35M	394B
1399/06/23	10,770	10,200	11,160	10,820	1.79	3,009	36M	388B
1399/06/22	10,630	10,560	10,630	10,630	4.94	1,020	8M	84B
1399/06/19	9,560	9,560	10,560	10,130	0.70	2,491	15M	156B
1399/06/18	10,060	10,060	10,470	10,060	(4.91)	1,042	17M	171B
1399/06/17	10,650	10,560	10,850	10,580	(4.77)	712	8M	88B
1399/06/16	10,920	10,810	11,350	11,110	2.78	2,608	21M	234B
1399/06/15	11,010	10,730	11,500	10,810	(4.25)	2,916	24M	261B
1399/06/12	11,170	11,170	11,170	11,290	(3.91)	286	3M	35B
1399/06/11	11,750	11,740	12,000	11,750	(4.86)	510	6M	66B
1399/06/10	13,360	12,110	13,360	12,350	(3.06)	1,954	16M	193B
1399/06/05	12,740	12,740	12,740	12,740	4.94	496	4M	50B
1399/06/04	11,410	11,410	12,240	12,140	4.12	1,193	11M	134B
1399/06/03	11,800	11,610	12,210	11,660	(4.58)	1,031	12M	142B
1399/06/02	12,260	12,210	12,370	12,220	(4.9)	1,215	13M	161B
1399/06/01	13,900	12,640	13,900	12,850	(3.38)	1,729	13M	165B
1399/05/29	13,410	13,250	14,000	13,300	(4.59)	1,240	9M	119B
1399/05/28	13,980	13,620	13,980	13,940	4.65	2,048	16M	223B
1399/05/27	12,900	12,900	13,680	13,320	1.37	2,199	10M	130B
1399/05/26	13,680	13,000	14,000	13,140	(3.95)	2,827	22M	289B
1399/05/25	13,650	13,650	14,100	13,680	(4.74)	1,583	14M	197B
1399/05/22	15,000	13,850	15,290	14,360	(1.44)	3,262	20M	294B
1399/05/21	14,630	14,540	15,230	14,570	(4.77)	1,554	12M	181B
1399/05/20	16,200	15,240	16,200	15,300	(4.61)	2,374	23M	345B
1399/05/19	16,500	15,200	16,540	16,040	0.25	4,734	26M	418B
1399/05/15	16,160	15,450	16,190	16,000	3.76	4,391	26M	409B
1399/05/14	15,440	15,000	15,440	15,420	4.83	2,961	23M	359B
1399/05/13	15,000	14,500	15,530	14,710	(1.21)	4,183	39M	577B
1399/05/12	14,240	14,240	15,720	14,890	(0.6)	5,232	29M	439B
1399/05/11	14,980	14,900	14,980	14,980	4.98	3,134	26M	387B
1399/05/08	14,320	13,780	15,000	14,270	(1.59)	4,544	31M	449B
1399/05/07	14,270	13,820	15,020	14,500	1.33	4,500	18M	258B
1399/05/06	14,270	14,270	15,020	14,310	(4.73)	5,713	47M	670B
1399/05/05	15,560	14,900	15,570	15,020	(4.21)	1,916	9M	136B
1399/05/04	16,000	15,470	16,950	15,680	(3.69)	3,519	22M	351B
1399/04/30	16,980	15,870	17,010	16,280	(2.51)	8,639	70M	1T
1399/04/29	16,500	16,100	17,150	16,700	7.74	4,948	36M	609B
1399/04/25	15,350	15,350	16,000	15,500	(4.02)	6,455	42M	654B
1399/04/24	16,890	16,090	16,890	16,150	(4.61)	4,710	36M	581B
1399/04/23	17,000	16,890	17,320	16,930	(4.73)	6,322	45M	765B
1399/04/22	17,700	16,590	17,890	17,770	4.28	7,666	67M	1T
1399/04/21	16,850	16,850	17,950	17,040	(3.89)	6,620	49M	839B
1399/04/18	17,550	16,270	17,960	17,730	3.62	14,745	136M	2T
1399/04/17	17,190	16,650	17,550	17,110	1.30	7,070	59M	1T
1399/04/16	16,520	16,520	17,390	16,890	1.69	11,783	91M	2T
1399/04/15	16,400	15,850	17,370	16,610	(0.42)	5,826	40M	671B
1399/04/14	17,580	15,920	17,580	16,680	(0.42)	8,079	48M	809B
1399/04/11	16,390	15,610	16,970	16,750	3.59	11,521	129M	2T
1399/04/10	16,020	15,480	16,790	16,170	0.75	12,274	75M	1T
1399/04/09	16,050	16,020	16,500	16,050	(4.8)	3,037	35M	557B
1399/04/08	17,280	15,700	17,280	16,860	2.43	2,154	33M	556B
1399/04/03	15,990	15,760	16,540	16,460	4.44	7,589	108M	2T
1399/04/02	15,760	15,500	15,760	15,760	5.00	3,777	58M	907B
1399/04/01	15,060	14,380	15,060	15,010	4.60	5,511	80M	1T
1399/03/31	14,350	14,350	14,350	14,350	4.97	1,206	32M	458B
1399/03/27	13,670	13,670	13,670	13,670	4.99	1,158	28M	384B
1399/03/26	12,470	12,300	13,180	13,020	3.66	5,276	52M	679B
1399/03/25	13,300	12,470	13,300	12,560	(4.27)	4,471	31M	392B
1399/03/24	13,260	12,770	13,260	13,120	3.81	4,248	34M	446B
1399/03/21	12,351	12,131	12,715	12,638	4.36	5,386	42M	537B
1399/03/20	11,900	11,471	12,588	12,110	0.82	4,272	31M	371B
1399/03/19	11,071	11,071	12,235	12,012	3.08	5,074	51M	613B
1399/03/18	11,653	11,653	11,653	11,653	4.99	683	14M	162B
1399/03/17	11,099	11,099	11,099	11,099	4.99	1,079	21M	229B
1399/03/13	10,571	10,571	10,571	10,571	5.00	664	9M	92B
1399/03/12	10,000	9,709	10,498	10,068	(0.28)	2,432	19M	193B
1399/03/11	10,600	9,983	10,600	10,096	(3.92)	2,459	16M	157B
1399/03/10	10,400	10,300	10,555	10,508	4.53	2,474	22M	230B
1399/03/07	9,390	9,390	10,137	10,053	4.12	3,012	24M	240B
1399/03/06	10,000	9,521	10,477	9,655	(3.66)	3,114	32M	311B
1399/03/03	10,000	9,993	10,300	10,022	(4.72)	3,418	31M	309B
1399/02/31	11,100	10,370	11,130	10,518	(3.64)	4,885	35M	372B
1399/02/30	11,040	10,600	11,040	10,915	3.80	7,363	55M	604B
1399/02/29	10,150	10,101	10,594	10,515	4.21	5,552	86M	907B
1399/02/28	10,013	10,013	10,013	10,090	(4.27)	455	4M	39B
1399/02/27	10,515	10,515	10,980	10,540	(4.77)	909	7M	76B
1399/02/24	11,031	11,031	11,540	11,068	(4.68)	5,478	62M	681B
1399/02/23	11,611	11,611	11,611	11,611	(5.0)	520	4M	47B
1399/02/22	12,320	12,181	12,701	12,222	(4.68)	3,940	40M	487B
1399/02/21	13,369	12,701	13,369	12,822	20.68	4,651	47M	597B
1399/02/14	11,375	11,357	11,375	11,375	4.99	5,253	69M	788B
1399/02/13	10,834	10,834	10,834	10,834	4.99	1,365	21M	224B
1399/02/10	10,190	9,995	10,380	10,319	4.38	5,293	36M	374B
1399/02/09	9,955	9,555	9,955	9,886	4.27	5,954	49M	481B
1399/02/08	9,492	9,120	9,492	9,481	4.88	3,320	43M	407B
1399/02/07	9,040	9,040	9,040	9,040	4.99	1,289	22M	201B
1399/02/06	8,610	8,610	8,610	8,610	5.00	1,073	13M	110B
1399/02/03	7,993	7,890	8,233	8,200	4.58	1,829	30M	245B
1399/02/02	7,950	7,700	8,000	7,841	(2.4)	5,284	37M	293B
1399/02/01	7,911	7,801	8,297	8,034	1.04	5,958	43M	345B
1399/01/31	8,239	7,828	8,640	7,951	1.33	2,874	38M	299B
1399/01/27	7,847	7,845	7,847	7,847	4.99	930	15M	117B
1399/01/26	7,499	7,270	7,516	7,474	4.40	3,552	58M	430B
1399/01/25	7,000	6,755	7,193	7,159	4.50	4,775	109M	781B
1399/01/24	7,007	6,770	7,007	6,851	(2.23)	3,167	20M	140B
1399/01/23	6,929	6,801	7,200	7,007	1.13	3,290	23M	160B
1399/01/20	6,930	6,801	6,930	6,929	4.98	4,296	84M	582B
1399/01/19	6,370	6,370	6,602	6,600	4.96	3,261	71M	470B
1399/01/18	6,450	6,186	6,500	6,288	(3.42)	2,383	17M	108B
1399/01/17	6,800	6,350	6,800	6,511	(1.05)	2,960	20M	133B
1399/01/16	6,590	6,395	6,627	6,580	4.21	2,698	13M	86B
1399/01/11	6,299	6,070	6,363	6,314	4.19	2,696	29M	185B
1399/01/10	6,072	5,802	6,072	6,060	4.79	3,215	48M	289B
1399/01/09	5,783	5,783	5,783	5,783	4.99	1,308	26M	153B
1399/01/06	5,508	5,500	5,508	5,508	4.99	1,242	23M	127B
1399/01/05	5,063	5,063	5,287	5,246	4.17	1,949	34M	180B
1398/12/28	5,055	5,000	5,145	5,036	0.64	859	6M	30B
1398/12/27	5,149	4,914	5,149	5,004	(0.18)	634	5M	24B
1398/12/26	5,122	4,991	5,293	5,013	0.82	616	3M	16B
1398/12/25	5,006	4,756	5,006	4,972	(0.68)	704	2M	12B
1398/12/24	5,040	4,890	5,040	5,006	(2.74)	2,305	94M	472B
1398/12/21	5,062	5,052	5,315	5,147	1.68	1,013	5M	27B
1398/12/20	4,877	4,877	5,169	5,062	(0.08)	1,155	11M	58B
1398/12/19	5,330	4,964	5,330	5,066	(3.04)	1,151	8M	40B
1398/12/17	5,221	5,060	5,335	5,225	(0.74)	936	4M	20B
1398/12/14	5,285	5,249	5,376	5,264	1.80	1,082	6M	33B
1398/12/13	5,160	5,100	5,244	5,171	2.27	1,553	19M	98B
1398/12/12	5,140	5,002	5,140	5,056	1.08	1,233	12M	62B
1398/12/11	5,037	4,960	5,100	5,002	1.71	1,030	17M	83B
1398/12/10	4,889	4,885	5,000	4,918	(4.36)	1,202	8M	41B
1398/12/07	5,311	5,057	5,311	5,142	(3.4)	1,986	13M	65B
1398/12/06	5,300	5,200	5,399	5,323	1.06	2,120	15M	82B
1398/12/05	5,270	5,100	5,301	5,267	4.32	2,622	25M	132B
1398/12/04	4,830	4,830	5,059	5,049	4.77	1,484	27M	134B
1398/12/03	4,700	4,680	4,860	4,819	(0.12)	949	12M	57B
1398/11/30	4,761	4,755	4,898	4,825	1.34	942	7M	36B
1398/11/29	4,881	4,701	4,881	4,761	(1.53)	802	7M	32B
1398/11/28	4,702	4,702	4,950	4,835	2.39	1,140	9M	44B
1398/11/27	4,830	4,670	4,830	4,722	0.40	968	5M	23B
1398/11/26	4,830	4,600	4,830	4,703	(0.34)	808	6M	30B
1398/11/23	4,709	4,628	4,854	4,719	1.99	1,073	6M	29B
1398/11/21	4,800	4,554	4,800	4,627	(3.46)	986	6M	26B
1398/11/20	4,800	4,713	4,890	4,793	(0.79)	879	6M	28B
1398/11/19	4,900	4,711	5,000	4,831	1.19	1,015	6M	31B
1398/11/16	4,799	4,700	4,839	4,774	0.89	975	5M	24B
1398/11/15	4,840	4,602	4,841	4,732	0.28	801	5M	23B
1398/11/14	4,516	4,516	4,780	4,719	3.65	1,637	15M	69B
1398/11/13	4,606	4,475	4,650	4,553	(1.98)	962	5M	24B
1398/11/12	4,715	4,558	4,730	4,645	0.48	1,009	6M	26B
1398/11/08	4,531	4,460	4,749	4,623	4.52	1,033	5M	24B
1398/11/07	4,300	4,300	4,532	4,423	1.21	1,248	8M	36B
1398/11/06	4,377	4,311	4,430	4,370	1.11	1,160	11M	48B
1398/11/05	4,378	4,271	4,378	4,322	0.91	841	4M	19B
1398/11/02	4,358	4,222	4,403	4,283	0.54	872	5M	23B
1398/11/01	4,332	4,224	4,334	4,260	(2.85)	1,069	6M	25B
1398/10/30	4,340	4,295	4,489	4,385	(0.99)	1,155	8M	34B
1398/10/29	4,440	4,297	4,610	4,429	(2.08)	1,224	7M	33B
1398/10/28	4,500	4,400	4,563	4,523	4.07	1,478	11M	49B
1398/10/25	4,370	4,200	4,479	4,346	1.14	1,143	7M	32B
1398/10/24	4,395	4,201	4,395	4,297	2.58	1,128	7M	30B
1398/10/23	4,191	4,100	4,191	4,189	4.93	1,075	19M	78B
1398/10/22	3,992	3,992	3,992	3,992	5.00	160	4M	17B
1398/10/21	3,806	3,806	3,806	3,802	1.88	66	3M	10B
1398/10/18	3,717	3,717	3,849	3,732	(1.58)	1,368	22M	81B
1398/10/17	3,979	3,781	4,000	3,792	(4.7)	1,612	29M	111B
1398/10/15	3,890	3,890	4,040	3,979	(0.75)	1,223	12M	49B
1398/10/14	4,012	3,812	4,022	4,009	(5.07)	1,290	34M	136B
1398/10/11	4,250	4,110	4,300	4,223	2.72	2,024	15M	64B
1398/10/10	4,000	3,900	4,205	4,111	2.65	3,099	28M	114B
1398/10/09	4,080	3,935	4,080	4,005	3.06	1,903	20M	80B
1398/10/08	3,726	3,720	3,904	3,886	4.49	1,500	31M	119B
1398/10/07	3,710	3,667	3,770	3,719	0.46	1,090	8M	30B
1398/10/04	3,700	3,681	3,725	3,702	(0.94)	907	6M	24B
1398/10/03	3,721	3,700	3,784	3,737	(0.27)	680	5M	19B
1398/10/02	3,879	3,680	3,885	3,747	(1.37)	1,224	11M	40B
1398/10/01	3,790	3,726	3,864	3,799	0.21	1,549	18M	67B
1398/09/30	3,800	3,741	3,832	3,791	0.34	1,178	8M	30B
1398/09/27	3,839	3,740	3,850	3,778	1.92	1,994	23M	86B
1398/09/26	3,739	3,600	3,840	3,707	(0.75)	2,621	56M	208B
1398/09/25	3,730	3,665	3,810	3,735	1.83	2,316	24M	90B
1398/09/24	3,709	3,634	3,729	3,668	(1.11)	1,559	18M	67B
1398/09/23	3,689	3,645	3,789	3,709	2.23	1,558	15M	57B
1398/09/20	3,540	3,422	3,720	3,628	1.68	1,527	19M	70B
1398/09/19	3,572	3,530	3,650	3,568	1.74	1,336	15M	54B
1398/09/18	3,503	3,483	3,556	3,507	1.18	1,468	20M	70B
1398/09/17	3,351	3,351	3,534	3,466	2.00	1,625	18M	63B
1398/09/16	3,400	3,351	3,480	3,398	(0.12)	978	6M	22B
1398/09/13	3,390	3,344	3,477	3,402	2.69	1,830	17M	59B
1398/09/12	3,240	3,170	3,400	3,313	1.04	2,072	14M	46B
1398/09/11	3,430	3,244	3,460	3,279	(3.95)	3,375	44M	145B
1398/09/10	3,380	3,298	3,488	3,414	(0.93)	2,270	35M	119B
1398/09/09	3,470	3,431	3,550	3,446	(4.57)	2,922	46M	157B
1398/09/06	3,700	3,524	3,724	3,611	(2.64)	1,151	12M	43B
1398/09/05	3,700	3,650	3,749	3,709	0.76	733	7M	27B
1398/09/04	3,650	3,630	3,739	3,681	2.08	760	5M	20B
1398/09/03	3,558	3,554	3,655	3,606	2.79	717	5M	17B
1398/09/02	3,710	3,470	3,710	3,508	(3.94)	1,379	16M	56B
1398/08/29	3,601	3,555	3,703	3,652	2.50	971	7M	26B
1398/08/28	3,569	3,517	3,620	3,563	2.95	889	5M	19B
1398/08/27	3,290	3,290	3,526	3,461	3.04	835	10M	36B
1398/08/26	3,400	3,250	3,430	3,359	(1.35)	431	4M	15B
1398/08/25	3,399	3,380	3,481	3,405	0.47	582	5M	17B
1398/08/22	3,381	3,369	3,430	3,389	0.27	537	3M	10B
1398/08/21	3,372	3,351	3,419	3,380	0.18	687	9M	29B
1398/08/20	3,350	3,345	3,387	3,374	0.21	376	2M	8B
1398/08/19	3,380	3,251	3,410	3,367	(0.36)	1,064	13M	43B
1398/08/18	3,403	3,348	3,408	3,379	1.78	1,244	13M	44B
1398/08/14	3,200	3,149	3,353	3,320	3.94	1,392	18M	59B
1398/08/13	3,224	3,112	3,258	3,194	(0.59)	409	2M	5B
1398/08/12	3,240	3,160	3,243	3,213	(0.34)	448	2M	8B
1398/08/11	3,300	3,112	3,320	3,224	(0.68)	639	4M	12B
1398/08/08	3,135	3,135	3,263	3,246	4.44	639	7M	22B
1398/08/06	3,109	3,060	3,128	3,108	0.16	442	2M	7B
1398/08/04	3,100	3,065	3,140	3,103	1.34	431	4M	12B
1398/08/01	3,050	2,950	3,123	3,062	4.04	615	4M	11B
1398/07/29	2,937	2,932	2,978	2,943	0.72	541	5M	15B
1398/07/28	2,972	2,827	3,047	2,922	(1.78)	730	5M	15B
1398/07/24	2,913	2,913	3,012	2,975	0.64	472	2M	7B
1398/07/23	3,118	2,896	3,118	2,956	(3.02)	852	6M	17B
1398/07/22	3,050	2,960	3,050	3,048	(1.07)	473	2M	5B
1398/07/21	3,070	3,050	3,140	3,081	0.69	595	3M	10B
1398/07/20	3,094	3,000	3,199	3,060	(0.39)	865	5M	16B
1398/07/17	3,024	3,000	3,150	3,072	(0.65)	607	3M	8B
1398/07/16	3,150	3,009	3,217	3,092	(2.37)	768	5M	15B
1398/07/15	3,250	3,082	3,250	3,167	(2.01)	821	8M	25B
1398/07/14	3,260	3,178	3,344	3,232	(3.38)	532	4M	14B
1398/07/13	3,334	3,188	3,459	3,345	0.18	824	6M	21B
1398/07/10	3,350	3,282	3,400	3,339	(2.02)	567	3M	11B
1398/07/09	3,421	3,300	3,465	3,408	0.18	829	6M	19B
1398/07/08	3,290	3,290	3,446	3,402	3.66	1,356	10M	32B
1398/07/07	3,310	3,225	3,348	3,282	(1.8)	813	7M	23B
1398/07/06	3,370	3,211	3,410	3,342	0.24	888	4M	15B
1398/07/03	3,362	3,260	3,411	3,334	(2.37)	992	4M	15B
1398/07/02	3,441	3,286	3,441	3,415	4.18	1,661	16M	56B
1398/07/01	3,280	3,201	3,280	3,278	4.93	1,090	16M	51B
1398/06/31	3,008	2,964	3,160	3,124	3.79	1,218	15M	46B
1398/06/30	3,030	2,861	3,059	3,010	0.20	779	6M	17B
1398/06/27	3,094	2,950	3,094	3,004	(2.91)	1,109	12M	36B
1398/06/26	3,130	3,000	3,140	3,094	(1.24)	952	9M	29B
1398/06/25	3,119	3,099	3,178	3,133	0.61	1,225	14M	44B
1398/06/24	3,151	3,060	3,152	3,114	(1.05)	1,014	9M	28B
1398/06/23	3,159	3,100	3,170	3,147	0.03	1,325	11M	34B
1398/06/20	3,155	3,101	3,197	3,146	0.61	833	6M	19B
1398/06/17	3,053	3,050	3,195	3,127	2.49	1,591	13M	42B
1398/06/16	3,020	2,990	3,098	3,051	1.03	889	6M	18B
1398/06/13	2,960	2,960	3,063	3,020	1.82	881	5M	16B
1398/06/12	2,987	2,901	2,995	2,966	(0.67)	739	4M	12B
1398/06/11	2,999	2,859	3,035	2,986	0.27	1,217	9M	28B
1398/06/10	2,988	2,913	3,040	2,978	(2.07)	1,306	14M	42B
1398/06/09	3,220	2,978	3,229	3,041	(2.97)	2,146	26M	80B
1398/06/06	3,022	3,001	3,202	3,134	2.75	2,439	22M	70B
1398/06/05	3,110	2,901	3,110	3,050	0.0	2,529	24M	73B
1398/06/04	3,019	3,019	3,140	3,050	6.05	2,347	26M	78B
1398/06/03	2,990	2,727	2,990	2,876	0.21	3,108	33M	94B
1398/06/02	2,871	2,764	2,871	2,870	4.94	1,194	24M	68B
1398/05/30	2,764	2,764	2,764	2,735	3.87	291	3M	8B
1398/05/28	2,633	2,633	2,633	2,633	4.98	503	5M	13B
1398/05/27	2,440	2,440	2,533	2,508	3.94	1,173	15M	38B
1398/05/26	2,390	2,371	2,440	2,413	1.13	1,448	15M	35B
1398/05/23	2,390	2,369	2,415	2,386	0.08	1,220	9M	22B
1398/05/22	2,419	2,360	2,420	2,384	(2.57)	1,159	7M	17B
1398/05/20	2,470	2,410	2,496	2,447	0.62	1,882	13M	32B
1398/05/19	2,331	2,311	2,461	2,432	3.75	1,822	12M	30B
1398/05/16	2,420	2,305	2,420	2,344	1.47	2,247	21M	49B
1398/05/14	2,280	2,260	2,318	2,310	4.62	1,307	15M	34B
1398/05/13	2,210	2,180	2,249	2,208	0.41	1,387	9M	20B
1398/05/12	2,200	2,180	2,210	2,199	(0.09)	1,227	11M	25B
1398/05/09	2,200	2,188	2,215	2,201	0.82	1,228	11M	24B
1398/05/08	2,155	2,155	2,204	2,183	1.25	1,181	11M	24B
1398/05/07	2,150	2,149	2,167	2,156	0.42	946	6M	13B
1398/05/06	2,150	2,128	2,179	2,147	(0.14)	1,350	8M	18B
1398/05/05	2,165	2,142	2,165	2,150	(0.28)	1,214	6M	12B
1398/05/02	2,143	2,141	2,180	2,156	(1.6)	1,457	9M	20B
1398/05/01	2,218	2,172	2,220	2,191	(0.59)	507	3M	7B
1398/04/31	2,201	2,195	2,215	2,204	1.38	720	5M	10B
1398/04/30	2,170	2,155	2,205	2,174	0.05	719	3M	7B
1398/04/29	2,180	2,156	2,195	2,173	(0.5)	765	3M	6B
1398/04/26	2,135	2,135	2,228	2,184	1.11	730	3M	7B
1398/04/25	2,225	2,147	2,225	2,160	(4.42)	1,074	6M	14B
1398/04/24	2,252	2,231	2,281	2,260	0.49	1,497	10M	22B
1398/04/23	2,220	2,220	2,260	2,249	1.53	1,563	7M	16B
1398/04/22	2,222	2,204	2,222	2,215	0.32	2,369	9M	20B
1398/04/19	2,199	2,162	2,223	2,208	1.61	2,385	13M	29B
1398/04/18	2,211	2,152	2,222	2,173	(0.78)	1,393	7M	15B
1398/04/17	2,150	2,145	2,226	2,190	2.24	1,350	7M	16B
1398/04/16	2,124	2,120	2,168	2,142	0.42	892	4M	9B
1398/04/15	2,155	2,110	2,155	2,133	(1.57)	1,309	9M	19B
1398/04/12	2,170	2,156	2,193	2,167	0.56	1,032	4M	8B
1398/04/11	2,149	2,147	2,170	2,155	0.51	1,120	5M	11B
1398/04/10	2,141	2,136	2,175	2,144	(0.37)	1,051	5M	10B
1398/04/09	2,175	2,140	2,189	2,152	(0.88)	1,403	6M	13B
1398/04/05	2,186	2,160	2,200	2,171	(0.23)	1,372	7M	16B
1398/04/04	2,205	2,162	2,207	2,176	(0.37)	1,207	6M	14B
1398/04/03	2,185	2,170	2,200	2,184	0.0	1,206	8M	16B
1398/04/02	2,157	2,157	2,220	2,184	0.46	1,376	5M	11B
1398/04/01	2,196	2,155	2,196	2,174	(0.82)	873	4M	8B
1398/03/29	2,178	2,177	2,234	2,192	(0.63)	1,064	5M	11B
1398/03/28	2,231	2,178	2,240	2,206	(1.12)	1,293	5M	12B
1398/03/27	2,274	2,210	2,274	2,231	0.18	2,383	7M	16B
1398/03/26	2,220	2,200	2,304	2,227	0.68	3,726	48M	106B
1398/03/25	2,205	2,172	2,240	2,212	(0.54)	1,352	7M	15B
1398/03/22	2,189	2,189	2,259	2,224	2.68	1,795	10M	23B
1398/03/21	2,200	2,133	2,200	2,166	(1.95)	1,747	8M	18B
1398/03/20	2,298	2,176	2,298	2,209	(2.08)	3,276	18M	40B
1398/03/19	2,200	2,200	2,298	2,256	8.51	2,164	18M	40B
1398/03/07	2,840	2,830	2,975	2,923	3.14	4,866	43M	124B
1398/03/05	2,820	2,796	2,899	2,834	1.03	2,868	14M	38B
1398/03/04	2,790	2,742	2,849	2,805	1.59	2,196	11M	32B
1398/03/01	2,749	2,742	2,790	2,761	2.11	1,676	9M	24B
1398/02/31	2,700	2,692	2,749	2,704	0.22	2,306	22M	61B
1398/02/30	2,700	2,670	2,730	2,698	0.0	1,660	9M	23B
1398/02/29	2,691	2,677	2,729	2,698	(0.41)	1,477	7M	19B
1398/02/28	2,714	2,688	2,737	2,709	(0.22)	1,866	10M	28B
1398/02/25	2,745	2,690	2,750	2,715	(0.44)	1,298	8M	22B
1398/02/24	2,780	2,695	2,780	2,727	0.70	2,034	10M	27B
1398/02/23	2,696	2,688	2,750	2,708	0.37	1,307	6M	16B
1398/02/22	2,714	2,687	2,730	2,698	(2.03)	1,542	7M	20B
1398/02/21	2,770	2,701	2,836	2,754	0.36	2,170	14M	39B
1398/02/18	2,671	2,670	2,790	2,744	2.85	1,988	8M	23B
1398/02/17	2,767	2,660	2,800	2,668	(4.71)	2,883	23M	61B
1398/02/16	2,898	2,787	2,898	2,800	(4.53)	3,849	58M	163B
1398/02/15	2,962	2,798	2,962	2,933	3.97	5,155	41M	119B
1398/02/14	2,730	2,720	2,850	2,821	3.90	5,173	42M	118B
1398/02/11	2,700	2,700	2,750	2,715	(0.33)	3,049	25M	68B
1398/02/10	2,700	2,675	2,769	2,724	1.98	3,880	16M	44B
1398/02/09	2,631	2,631	2,691	2,671	0.15	10,378	24M	64B
1398/02/08	2,669	2,640	2,700	2,667	(0.37)	8,033	26M	68B
1398/02/07	2,674	2,670	2,687	2,677	(0.59)	5,873	17M	45B
1398/02/04	2,682	2,680	2,700	2,693	(0.33)	3,204	16M	44B
1398/02/03	2,680	2,680	2,705	2,702	0.04	4,803	77M	209B
1398/02/02	2,732	2,676	2,738	2,701	(0.44)	5,067	34M	91B
1398/01/31	2,711	2,703	2,754	2,713	0.15	6,301	90M	244B
1398/01/28	2,730	2,672	2,730	2,709	(1.81)	4,147	30M	82B
1398/01/26	2,686	2,686	2,819	2,759	2.76	5,932	33M	91B
1398/01/25	2,660	2,660	2,770	2,685	(0.44)	7,574	23M	61B
1398/01/24	2,710	2,685	2,716	2,697	(0.63)	7,733	35M	95B
1398/01/21	2,690	2,682	2,745	2,714	0.89	6,529	22M	59B
1398/01/20	2,670	2,670	2,708	2,690	(0.11)	7,498	28M	75B
1398/01/19	2,700	2,658	2,715	2,693	(1.28)	9,322	38M	102B
1398/01/18	2,715	2,660	2,771	2,728	1.26	8,559	45M	122B
1398/01/17	2,638	2,612	2,730	2,694	1.28	11,722	45M	120B
1398/01/11	2,630	2,602	2,728	2,660	2.31	9,307	43M	114B
1398/01/10	2,537	2,510	2,630	2,600	3.79	11,058	52M	134B
1398/01/07	2,471	2,467	2,554	2,505	1.38	15,419	42M	106B
1398/01/06	2,494	2,451	2,505	2,471	(1.36)	22,025	48M	117B
1398/01/05	2,586	2,492	2,589	2,505	(2.38)	32,715	66M	165B
1397/12/28	2,565	2,533	2,600	2,566	1.54	40,740	106M	273B
1397/12/27	2,546	2,304	2,546	2,527	4.21	186,462	343M	866B
1397/12/26	2,425	2,425	2,425	2,425	4.98	3,190	4M	11B
1397/12/25	2,310	2,310	2,310	2,310	5.00	1,377	3M	6B
1397/12/22	2,200	2,200	2,200	2,200	120.00	360,803	732M	2T