Name: سرمایه گذاری صدرتامین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری صدرتامین
تاصیکو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	29,240	27,540	29,240	28,220	(0.6)	31,339	402M	11T
1405/06/25	28,550	27,700	29,400	28,390	8.40	18,570	325M	9T
1405/06/17	26,530	26,530	26,530	26,530	2.99	1,537	43M	1T
1405/06/16	25,760	25,760	25,760	25,760	3.00	743	22M	571B
1405/06/15	25,010	25,010	25,010	25,010	2.96	803	21M	517B
1405/06/14	24,290	24,290	24,290	24,290	2.97	1,345	40M	963B
1405/06/11	22,620	22,620	24,000	23,590	1.20	9,609	142M	3T
1405/06/10	23,520	22,200	23,520	23,310	2.06	16,935	208M	5T
1405/06/09	22,840	22,800	22,840	22,840	2.98	4,641	121M	3T
1405/06/04	22,180	22,180	22,180	22,180	2.97	2,079	61M	1T
1405/06/03	21,540	21,540	21,540	21,540	2.96	525	23M	490B
1405/06/02	20,450	20,400	21,220	20,920	1.50	10,755	165M	3T
1405/06/01	21,100	20,470	21,250	20,610	(2.32)	12,977	199M	4T
1405/05/31	20,700	20,600	21,860	21,100	(0.61)	18,906	229M	5T
1405/05/28	21,190	21,190	21,760	21,230	(2.79)	9,701	133M	3T
1405/05/27	22,690	21,630	22,690	21,840	(2.02)	10,887	134M	3T
1405/05/26	22,280	22,050	22,320	22,290	2.86	6,848	112M	2T
1405/05/25	22,000	21,250	22,400	21,670	(1.05)	14,853	157M	3T
1405/05/24	21,940	21,400	21,940	21,900	2.77	10,743	187M	4T
1405/05/21	21,310	21,310	21,310	21,310	3.00	2,886	66M	1T
1405/05/20	21,310	21,310	21,310	21,310	3.00	2,886	66M	1T
1405/05/19	20,680	20,110	20,700	20,690	2.94	5,033	116M	2T
1405/05/18	20,110	19,750	20,110	20,100	2.92	10,111	282M	6T
1405/05/17	19,530	19,530	19,530	19,530	2.95	2,254	85M	2T
1405/05/14	18,970	18,970	18,970	18,970	2.99	3,045	105M	2T
1405/05/13	18,420	18,420	18,420	18,420	2.96	2,308	81M	1T
1405/05/12	18,420	18,420	18,420	18,420	2.96	2,308	81M	1T
1405/05/11	17,930	17,620	17,930	17,890	2.76	4,515	89M	2T
1405/05/10	16,900	16,820	17,590	17,410	1.93	6,129	94M	2T
1405/05/07	16,700	16,310	17,120	17,080	2.71	4,756	91M	2T
1405/05/06	16,500	16,190	17,100	16,630	(0.18)	5,292	75M	1T
1405/05/05	17,000	16,280	17,000	16,660	(0.24)	6,700	87M	1T
1405/05/04	16,710	16,530	16,710	16,700	2.90	4,679	152M	3T
1405/05/03	16,660	15,930	16,660	16,230	0.31	4,489	59M	957B
1405/04/31	16,490	15,630	16,530	16,180	0.43	5,399	97M	2T
1405/04/30	16,080	15,910	16,120	16,110	2.87	5,180	159M	3T
1405/04/29	15,660	15,660	15,660	15,660	2.96	4,405	184M	3T
1405/04/28	14,720	14,720	15,620	15,210	0.26	5,892	132M	2T
1405/04/27	15,170	15,170	15,170	15,170	(2.94)	1,015	19M	294B
1405/04/24	16,250	15,390	16,270	15,630	(1.45)	7,563	129M	2T
1405/04/23	15,870	15,500	15,910	15,860	2.65	10,199	289M	5T
1405/04/22	15,000	15,000	15,500	15,450	2.66	1,876	67M	1T
1405/04/21	15,040	15,040	15,300	15,050	(2.9)	4,454	123M	2T
1405/04/20	15,500	15,230	15,500	15,500	2.99	6,516	222M	3T
1405/04/17	14,700	14,700	15,140	15,050	11.98	8,528	299M	5T
1405/04/07	13,440	13,440	13,800	13,440	(2.96)	3,686	110M	1T
1405/04/06	14,600	13,810	14,600	13,850	(2.67)	4,500	110M	2T
1405/04/03	14,260	13,960	14,260	14,230	2.74	5,158	109M	2T
1405/04/01	13,820	13,820	14,410	13,850	(2.74)	7,949	252M	3T
1405/03/31	14,240	14,240	14,300	14,240	(3.0)	5,252	142M	2T
1405/03/30	15,410	14,540	15,410	14,680	(2.0)	10,110	292M	4T
1405/03/27	15,000	14,600	15,000	14,980	2.81	8,069	312M	5T
1405/03/26	14,570	14,570	14,570	14,570	2.97	1,430	59M	854B
1405/03/25	14,150	14,150	14,150	14,150	2.98	1,614	70M	992B
1405/03/24	13,740	13,740	13,740	13,740	3.00	1,388	60M	820B
1405/03/23	13,340	13,340	13,340	13,340	2.93	1,474	60M	802B
1405/03/20	12,960	12,890	12,960	12,960	2.94	2,387	81M	1T
1405/03/19	12,590	12,590	12,590	12,590	2.94	833	34M	422B
1405/03/18	12,230	12,230	12,590	12,230	(2.94)	4,016	129M	2T
1405/03/17	12,600	12,600	12,600	12,600	2.94	1,163	42M	534B
1405/03/16	12,170	11,730	12,390	12,240	1.75	5,469	148M	2T
1405/03/13	12,020	11,790	12,500	12,030	(0.99)	5,051	105M	1T
1405/03/12	12,100	11,640	12,360	12,150	1.25	6,709	193M	2T
1405/03/11	12,000	11,900	12,000	12,000	2.92	3,052	107M	1T
1405/03/10	11,660	11,660	11,660	11,660	2.91	1,332	50M	584B
1405/03/09	11,330	11,300	11,330	11,330	3.00	1,754	66M	749B
1405/03/06	10,980	10,600	11,030	11,000	2.71	3,152	162M	2T
1405/03/05	10,980	10,600	11,030	11,000	2.71	3,152	162M	2T
1405/03/04	10,710	10,600	10,710	10,710	2.98	2,507	128M	1T
1405/03/03	10,400	10,400	10,400	10,400	2.97	379	27M	285B
1405/03/02	10,100	10,100	10,100	10,100	2.96	1,514	30M	301B
1405/02/30	9,540	9,540	10,000	9,810	1.03	3,342	98M	958B
1405/02/29	9,900	9,610	10,180	9,710	(2.22)	4,293	166M	2T
1404/12/09	14,100	13,280	14,100	13,970	2.05	1,406	38M	533B
1404/12/06	13,650	13,650	13,690	13,690	2.93	809	29M	393B
1404/12/05	12,930	12,890	13,620	13,300	0.23	1,321	16M	208B
1404/12/04	13,270	13,230	13,270	13,270	2.95	1,169	31M	410B
1404/12/03	12,700	12,700	13,400	12,890	(1.53)	2,162	29M	373B
1404/12/02	13,090	13,090	13,120	13,090	(2.97)	2,001	42M	554B
1404/11/29	14,040	13,370	14,080	13,490	(2.1)	2,203	26M	356B
1404/11/28	13,450	13,450	13,830	13,780	2.61	1,442	20M	273B
1404/11/27	13,370	13,370	13,600	13,430	(2.54)	2,199	28M	381B
1404/11/26	13,780	13,780	13,790	13,780	(2.96)	934	19M	261B
1404/11/25	14,700	14,030	14,700	14,200	(1.8)	2,121	25M	356B
1404/11/21	14,160	14,160	14,600	14,460	(0.89)	1,877	29M	414B
1404/11/20	14,610	14,590	14,610	14,590	(2.99)	797	14M	201B
1404/11/19	15,360	14,490	15,360	15,040	0.80	3,445	56M	835B
1404/11/18	14,920	14,920	14,920	14,920	2.97	709	24M	362B
1404/11/14	14,940	14,230	14,940	14,490	(0.14)	2,744	38M	553B
1404/11/13	14,530	14,240	14,540	14,510	2.76	2,533	61M	881B
1404/11/12	13,900	13,900	14,120	14,120	2.99	3,966	132M	2T
1404/11/11	14,380	13,570	14,380	13,710	(1.93)	4,182	86M	1T
1404/11/08	13,710	13,710	14,550	13,980	(1.06)	7,593	138M	2T
1404/11/07	14,130	14,130	14,130	14,130	(2.95)	805	12M	174B
1404/11/06	14,560	14,560	14,560	14,560	(3.0)	462	6M	86B
1404/11/05	15,010	15,010	15,010	15,010	(2.97)	721	11M	165B
1404/11/04	15,470	15,470	15,750	15,470	(2.95)	3,446	77M	1T
1404/11/01	15,900	15,900	16,700	15,940	(2.75)	5,817	95M	2T
1404/10/30	16,400	16,380	16,880	16,390	(2.9)	6,516	154M	3T
1404/10/29	17,400	16,750	17,760	16,880	(2.2)	6,703	137M	2T
1404/10/28	17,600	16,970	17,660	17,260	0.64	4,774	70M	1T
1404/10/24	17,150	17,150	17,180	17,150	(3.0)	6,048	181M	3T
1404/10/23	18,000	17,650	18,100	17,680	(2.8)	4,163	75M	1T
1404/10/22	18,290	17,890	18,290	18,190	2.42	5,168	89M	2T
1404/10/21	17,150	17,150	17,960	17,760	1.83	5,190	77M	1T
1404/10/20	17,120	17,120	18,160	17,440	(1.13)	8,974	148M	3T
1404/10/17	17,640	17,400	17,640	17,640	2.98	4,461	118M	2T
1404/10/16	17,130	17,130	17,130	17,130	2.94	846	32M	544B
1404/10/15	16,640	16,640	16,640	16,640	2.97	1,341	40M	659B
1404/10/14	16,430	15,490	16,430	16,160	1.25	7,093	136M	2T
1404/10/10	15,970	15,700	15,970	15,960	2.90	1,933	54M	855B
1404/10/09	15,500	15,500	15,840	15,510	(2.88)	7,112	191M	3T
1404/10/08	16,060	15,140	16,060	15,970	2.37	9,243	200M	3T
1404/10/07	15,600	15,350	15,600	15,600	2.97	1,965	66M	1T
1404/10/06	15,150	15,150	15,150	15,150	2.99	5,235	201M	3T
1404/10/03	14,710	14,710	14,710	14,710	2.94	1,533	53M	785B
1404/10/02	14,290	14,290	14,290	14,290	2.95	3,416	127M	2T
1404/10/01	13,880	13,680	13,880	13,880	2.97	3,440	94M	1T
1404/09/30	13,410	13,100	13,550	13,480	2.43	3,292	58M	781B
1404/09/29	13,100	12,920	13,160	13,160	2.97	2,109	64M	848B
1404/09/26	12,940	12,710	13,110	12,780	(2.44)	5,486	109M	1T
1404/09/25	13,490	12,740	13,520	13,100	(0.23)	6,513	132M	2T
1404/09/24	13,070	12,950	13,140	13,130	2.90	2,922	72M	944B
1404/09/23	12,690	12,290	12,800	12,760	2.65	3,868	92M	1T
1404/09/22	12,380	12,220	12,480	12,430	2.56	4,043	79M	976B
1404/09/19	12,140	11,820	12,240	12,120	0.41	2,709	40M	483B
1404/09/18	12,420	11,840	12,420	12,070	(0.49)	3,893	59M	717B
1404/09/17	12,150	11,890	12,390	12,130	(0.41)	4,324	72M	876B
1404/09/16	12,510	11,790	12,510	12,180	0.25	8,743	122M	1T
1404/09/15	12,060	12,000	12,160	12,150	2.88	5,291	132M	2T
1404/09/12	11,730	11,520	11,820	11,810	2.87	9,743	269M	3T
1404/09/11	11,480	11,440	11,480	11,480	2.96	9,158	259M	3T
1404/09/10	11,150	11,150	11,150	11,150	2.95	2,934	101M	1T
1404/09/09	10,830	10,830	10,830	10,830	2.95	1,777	69M	742B
1404/09/08	10,450	10,330	10,530	10,520	2.83	2,705	67M	701B
1404/09/05	10,290	10,050	10,400	10,230	1.09	1,930	32M	324B
1404/09/04	10,120	10,000	10,120	10,120	2.95	1,561	56M	567B
1404/09/02	9,560	9,560	9,840	9,830	2.82	570	23M	221B
1404/09/01	9,650	9,490	9,740	9,560	0.53	1,909	23M	215B
1404/08/28	9,610	9,400	9,630	9,510	0.11	988	20M	189B
1404/08/27	9,600	9,430	9,650	9,500	(0.84)	1,713	37M	348B
1404/08/26	9,700	9,430	9,850	9,580	(0.1)	1,805	29M	275B
1404/08/25	9,570	9,490	9,700	9,590	0.0	1,737	45M	430B
1404/08/24	9,880	9,510	9,880	9,590	(1.13)	1,591	25M	239B
1404/08/21	9,800	9,640	9,850	9,700	(0.31)	1,557	28M	274B
1404/08/20	9,810	9,630	10,020	9,730	(0.82)	1,627	29M	281B
1404/08/19	9,800	9,800	10,050	9,810	(2.87)	2,103	43M	418B
1404/08/18	10,140	10,100	10,280	10,100	(2.98)	560	14M	138B
1404/08/17	10,440	10,200	10,820	10,410	(0.95)	1,455	15M	154B
1404/08/14	10,350	10,350	10,660	10,510	(1.31)	1,614	25M	264B
1404/08/13	10,700	10,610	10,840	10,650	(2.56)	1,773	36M	385B
1404/08/12	10,750	10,730	11,070	10,930	1.67	1,290	26M	280B
1404/08/11	10,700	10,610	10,860	10,750	(1.01)	855	14M	150B
1404/08/10	11,140	10,810	11,140	10,860	(2.51)	3,257	56M	609B
1404/08/07	11,230	10,940	11,230	11,140	2.01	1,692	42M	464B
1404/08/06	10,860	10,630	10,930	10,920	2.82	3,209	112M	1T
1404/08/05	10,450	10,330	10,670	10,620	2.51	1,735	30M	316B
1404/08/04	10,890	10,310	10,900	10,360	(2.45)	1,802	25M	259B
1404/08/03	10,700	10,610	10,800	10,620	(2.84)	913	15M	161B
1404/07/30	10,740	10,740	11,130	10,930	1.11	573	11M	119B
1404/07/29	10,970	10,610	10,970	10,810	(0.37)	377	4M	39B
1404/07/28	10,980	10,670	10,980	10,850	(1.18)	681	11M	117B
1404/07/27	11,280	10,720	11,280	10,980	(0.18)	1,002	11M	121B
1404/07/26	10,630	10,630	11,030	11,000	2.71	684	17M	185B
1404/07/23	10,660	10,580	10,750	10,710	(0.65)	453	7M	70B
1404/07/22	10,820	10,660	11,060	10,780	(1.82)	1,648	30M	328B
1404/07/21	11,160	10,850	11,340	10,980	(1.08)	1,552	32M	347B
1404/07/20	11,110	10,950	11,260	11,100	1.37	1,569	26M	284B
1404/07/19	10,720	10,720	11,140	10,950	(0.36)	1,493	26M	282B
1404/07/16	11,100	10,800	11,350	10,990	(0.45)	1,497	23M	253B
1404/07/15	11,040	10,960	11,040	11,040	2.99	2,372	114M	1T
1404/07/14	10,720	10,720	10,720	10,720	2.98	787	66M	707B
1404/07/13	10,410	10,220	10,410	10,410	2.97	1,186	69M	718B
1404/07/12	10,000	10,000	10,120	10,110	2.85	346	18M	185B
1404/07/09	9,700	9,560	10,040	9,830	0.72	1,510	32M	319B
1404/07/08	9,790	9,580	9,790	9,760	2.63	1,805	76M	742B
1404/07/07	9,650	9,650	9,650	9,510	1.49	151	7M	67B
1404/07/06	9,370	9,370	9,370	9,370	2.97	599	34M	320B
1404/07/05	8,700	8,700	9,100	9,100	2.94	504	26M	240B
1404/07/02	8,820	8,820	9,090	8,840	(2.75)	917	27M	235B
1404/07/01	9,250	9,040	9,450	9,090	(2.36)	1,801	29M	263B
1404/06/31	9,320	9,220	9,320	9,310	2.87	1,128	32M	296B
1404/06/30	8,590	8,590	9,110	9,050	2.26	1,271	52M	472B
1404/06/29	8,790	8,790	8,790	8,850	(2.32)	294	10M	92B
1404/06/26	9,050	9,050	9,310	9,060	(2.79)	1,098	24M	216B
1404/06/25	9,300	9,260	9,460	9,320	(2.31)	560	12M	113B
1404/06/24	9,650	9,320	9,740	9,540	0.53	899	19M	178B
1404/06/23	9,490	9,490	9,490	9,490	2.93	667	42M	395B
1404/06/15	10,540	10,100	10,580	10,320	0.19	742	8M	80B
1404/06/12	10,250	10,230	10,310	10,300	2.90	560	20M	205B
1404/06/11	10,070	9,840	10,110	10,010	1.93	250	8M	82B
1404/06/09	9,990	9,850	10,030	9,820	0.82	481	4M	44B
1404/06/08	10,160	9,680	10,160	9,740	(2.31)	896	13M	130B
1404/06/05	9,710	9,710	10,100	9,970	0.30	807	14M	141B
1404/06/04	9,720	9,710	10,090	9,940	(0.5)	285	5M	45B
1404/06/03	10,170	9,990	10,380	9,990	(2.92)	561	13M	126B
1404/06/01	10,140	10,140	10,560	10,290	(0.29)	1,001	15M	153B
1404/05/29	10,300	10,110	10,400	10,320	(0.96)	422	6M	63B
1404/05/28	10,610	10,330	10,610	10,420	0.77	511	7M	69B
1404/05/27	10,340	10,210	10,340	10,340	2.99	814	45M	463B
1404/05/26	10,020	9,800	10,050	10,040	2.87	327	17M	172B
1404/05/25	9,750	9,620	10,030	9,760	0.10	753	15M	147B
1404/05/22	9,810	9,600	9,810	9,750	(1.42)	342	6M	55B
1404/05/21	10,090	9,800	10,090	9,890	(2.08)	1,171	23M	230B
1404/05/20	10,200	9,840	10,440	10,100	(0.39)	394	4M	36B
1404/05/19	10,170	10,070	10,300	10,140	(0.29)	358	7M	71B
1404/05/18	10,400	10,050	10,440	10,170	0.30	335	4M	42B
1404/05/15	10,340	10,060	10,460	10,140	(2.22)	710	13M	133B
1404/05/14	10,370	10,260	10,550	10,370	(1.89)	4,509	30M	307B
1404/05/13	10,650	10,390	10,900	10,570	(0.75)	840	7M	72B
1404/05/12	10,790	10,570	10,790	10,650	(0.75)	898	15M	163B
1404/05/11	10,740	10,620	10,920	10,730	(0.83)	1,759	63M	673B
1404/05/08	10,560	10,560	10,560	10,820	(0.55)	97	2M	21B
1404/05/07	10,620	10,620	10,620	10,880	(0.55)	77	2M	20B
1404/05/06	11,180	10,850	11,180	10,940	(2.15)	851	22M	245B
1404/05/05	11,190	11,060	11,360	11,180	(0.62)	1,065	24M	273B
1404/05/04	11,300	11,200	11,310	11,250	(0.44)	764	27M	303B
1404/05/01	11,370	11,200	11,450	11,300	(0.62)	2,004	59M	665B
1404/04/31	11,500	11,250	11,600	11,370	0.80	870	22M	251B
1404/04/30	11,380	11,110	11,520	11,280	0.09	963	17M	192B
1404/04/29	11,490	11,210	11,490	11,270	0.90	779	21M	232B
1404/04/28	11,420	11,170	11,420	11,170	0.63	394	4M	47B
1404/04/25	11,290	11,110	11,320	11,100	0.82	387	6M	66B
1404/04/24	11,100	10,960	11,120	11,010	1.94	652	13M	139B
1404/04/23	10,890	10,730	10,900	10,800	1.98	891	14M	148B
1404/04/22	10,590	10,500	10,660	10,590	2.32	896	20M	209B
1404/04/21	10,350	10,350	10,350	10,350	2.99	670	22M	229B
1404/04/18	9,780	9,780	10,310	10,050	0.40	558	6M	64B
1404/04/17	10,100	9,840	10,100	10,010	(1.28)	411	5M	54B
1404/04/16	10,300	10,020	10,300	10,140	1.40	452	7M	71B
1404/04/11	9,820	9,820	10,420	10,000	(1.19)	2,249	54M	540B
1404/04/10	10,120	10,120	10,120	10,120	(2.97)	1,128	45M	452B
1404/04/09	10,430	10,430	10,430	10,430	(2.98)	2,331	101M	1T
1404/04/08	10,750	10,750	10,750	10,750	(2.98)	393	15M	164B
1404/04/07	10,980	10,980	10,980	11,080	(2.03)	200	7M	80B
1404/03/21	11,670	11,170	11,680	11,310	(0.88)	1,886	15M	171B
1404/03/20	11,730	11,330	11,730	11,410	(0.09)	665	6M	67B
1404/03/19	11,740	11,290	11,880	11,420	(1.64)	1,772	13M	150B
1404/03/18	11,410	11,380	11,900	11,610	0.43	1,177	11M	124B
1404/03/17	11,910	11,530	11,910	11,560	(2.69)	1,667	34M	397B
1404/03/13	12,180	11,690	12,180	11,880	(0.5)	641	4M	47B
1404/03/12	12,090	11,790	12,230	11,940	0.51	643	11M	134B
1404/03/11	12,060	11,700	12,080	11,880	(1.49)	587	7M	81B
1404/03/10	11,950	11,920	12,160	12,060	(0.08)	494	4M	49B
1404/03/07	11,950	11,910	12,300	12,070	(1.39)	982	7M	89B
1404/03/06	12,080	12,080	12,400	12,240	(0.16)	504	7M	83B
1404/03/05	12,400	12,100	12,490	12,260	(0.81)	672	5M	59B
1404/03/04	12,690	12,090	12,810	12,360	(0.64)	834	6M	72B
1404/03/03	12,670	12,230	12,750	12,440	(0.96)	1,282	10M	128B
1404/02/31	12,560	12,560	12,760	12,560	(2.94)	1,427	39M	489B
1404/02/30	12,850	12,730	13,210	12,940	(1.37)	485	5M	63B
1404/02/29	13,440	13,050	13,540	13,120	(2.45)	1,559	15M	196B
1404/02/28	13,700	13,350	13,730	13,450	(1.32)	1,311	8M	106B
1404/02/27	13,890	13,390	13,890	13,630	0.59	1,032	7M	100B
1404/02/24	13,280	13,180	13,560	13,550	2.89	1,380	43M	582B
1404/02/23	13,580	12,810	13,580	13,170	(0.23)	1,061	8M	108B
1404/02/22	13,210	13,080	13,210	13,200	2.88	902	21M	278B
1404/02/21	13,070	12,810	13,420	12,830	(2.8)	1,527	25M	319B
1404/02/20	13,050	13,040	13,490	13,200	(1.05)	1,225	6M	78B
1404/02/17	13,640	13,180	13,640	13,340	(0.37)	1,175	8M	109B
1404/02/16	13,570	13,370	13,990	13,390	(2.83)	2,062	32M	434B
1404/02/15	14,290	13,760	14,290	13,780	(2.82)	3,264	44M	610B
1404/02/14	14,470	14,120	14,480	14,180	(2.54)	2,541	13M	179B
1404/02/13	14,510	14,510	14,710	14,550	(2.68)	550	7M	106B
1404/02/10	15,000	14,830	15,320	14,950	(1.39)	1,114	10M	151B
1404/02/09	15,220	14,690	15,400	15,160	1.34	532	8M	116B
1404/02/08	14,730	14,270	15,060	14,960	2.26	683	14M	216B
1404/02/07	14,390	14,350	15,230	14,630	(1.08)	595	9M	125B
1404/02/06	15,120	14,610	15,120	14,790	0.75	638	9M	135B
1404/02/03	14,270	14,070	14,910	14,680	1.38	692	13M	197B
1404/02/02	14,660	14,230	14,740	14,480	(1.3)	614	9M	131B
1404/02/01	14,710	14,290	14,710	14,670	2.66	1,000	28M	405B
1404/01/31	14,460	14,460	14,460	14,290	1.78	238	5M	75B
1404/01/30	13,510	13,510	14,040	14,040	2.93	763	24M	336B
1404/01/27	13,300	13,180	13,710	13,640	2.40	707	15M	208B
1404/01/26	13,630	13,260	13,640	13,320	(2.49)	907	14M	188B
1404/01/25	13,880	13,280	13,880	13,660	1.34	2,035	41M	559B
1404/01/24	13,480	13,440	13,480	13,480	2.98	1,572	61M	824B
1404/01/23	13,600	12,990	13,690	13,090	(1.58)	2,199	24M	319B
1404/01/20	13,850	13,190	13,850	13,300	(1.26)	2,192	15M	200B
1404/01/19	13,450	13,440	13,470	13,470	2.98	482	13M	174B
1404/01/18	13,240	12,950	13,350	13,080	(2.02)	876	9M	117B
1404/01/17	13,400	13,240	13,550	13,350	(0.89)	665	7M	93B
1404/01/16	13,650	13,220	13,650	13,470	(0.22)	547	6M	78B
1404/01/10	13,630	13,470	13,630	13,500	1.96	274	6M	84B
1404/01/09	13,100	12,940	13,460	13,240	1.30	485	6M	80B
1404/01/06	13,110	12,990	13,110	13,070	2.67	890	9M	120B
1404/01/05	12,430	12,430	12,990	12,730	0.87	314	3M	36B
1403/12/28	12,750	12,420	12,860	12,620	(1.41)	1,151	7M	94B
1403/12/27	13,150	12,630	13,180	12,800	(0.08)	551	4M	57B
1403/12/26	13,060	12,600	13,060	12,810	1.03	571	6M	74B
1403/12/25	12,730	12,640	12,760	12,680	2.34	595	8M	98B
1403/12/22	12,570	12,030	12,690	12,390	0.49	1,340	13M	164B
1403/12/21	12,600	12,200	12,660	12,330	(1.91)	2,134	13M	164B
1403/12/20	13,000	12,440	13,000	12,570	(0.55)	1,080	7M	84B
1403/12/19	12,810	12,430	12,930	12,640	(1.33)	2,659	12M	154B
1403/12/18	13,300	12,710	13,300	12,810	(1.84)	995	9M	116B
1403/12/15	12,950	12,810	13,260	13,050	(0.76)	1,187	14M	185B
1403/12/14	13,310	12,970	13,400	13,150	(1.28)	1,646	8M	108B
1403/12/13	13,490	13,290	13,490	13,320	(2.77)	1,195	13M	172B
1403/12/12	13,770	13,500	13,870	13,700	(0.51)	830	7M	102B
1403/12/11	13,730	13,600	13,900	13,770	(0.07)	673	3M	38B
1403/12/08	13,850	13,600	13,960	13,780	0.29	789	8M	110B
1403/12/07	13,680	13,680	13,740	13,740	3.00	1,070	25M	346B
1403/12/06	12,930	12,930	13,340	13,340	2.93	673	16M	214B
1403/12/05	13,040	12,830	13,190	12,960	1.17	494	7M	86B
1403/12/04	12,840	12,600	13,030	12,810	0.71	404	5M	59B
1403/12/01	12,800	12,640	12,880	12,720	1.68	419	7M	85B
1403/11/30	12,790	12,340	12,790	12,510	(0.08)	221	2M	26B
1403/11/29	12,680	12,300	12,760	12,520	1.05	431	7M	84B
1403/11/28	12,440	12,200	12,440	12,390	(0.48)	561	4M	54B
1403/11/27	12,700	12,390	12,700	12,450	(2.51)	1,203	22M	279B
1403/11/23	13,050	12,620	13,200	12,770	(1.47)	1,856	15M	194B
1403/11/21	12,720	12,720	12,970	12,960	2.86	600	11M	148B
1403/11/17	12,410	12,410	12,860	12,600	0.32	749	5M	69B
1403/11/16	12,500	12,490	12,870	12,560	0.48	329	4M	52B
1403/11/15	12,820	12,390	12,820	12,500	(0.16)	641	7M	82B
1403/11/14	12,790	12,490	12,790	12,520	0.40	547	5M	66B
1403/11/13	12,750	12,280	12,800	12,470	(1.34)	598	8M	105B
1403/11/10	12,800	12,440	12,870	12,640	0.08	248	3M	40B
1403/11/08	12,440	12,390	12,750	12,630	(0.32)	368	5M	61B
1403/11/07	12,650	12,440	13,000	12,670	0.32	684	10M	126B
1403/11/06	12,380	12,380	12,640	12,630	2.85	642	20M	254B
1403/11/03	12,280	12,050	12,280	12,280	2.93	397	11M	135B
1403/11/02	11,760	11,650	12,120	11,930	1.36	696	9M	102B
1403/11/01	11,920	11,590	12,050	11,770	(1.42)	1,435	11M	134B
1403/10/30	12,020	11,820	12,060	11,940	(0.67)	649	7M	84B
1403/10/29	12,320	11,990	12,340	12,020	(2.75)	1,231	22M	260B
1403/10/26	12,690	12,190	12,690	12,360	(1.04)	756	7M	92B
1403/10/24	12,580	12,360	12,750	12,490	(0.16)	614	7M	90B
1403/10/23	12,780	12,380	12,780	12,510	(1.81)	1,900	14M	172B
1403/10/22	12,990	12,610	13,150	12,740	(1.92)	1,785	19M	247B
1403/10/19	13,050	12,850	13,270	12,990	(0.23)	624	9M	112B
1403/10/18	12,570	12,570	13,090	13,020	2.44	500	9M	121B
1403/10/17	12,560	12,320	12,860	12,710	1.76	645	12M	150B
1403/10/16	12,870	12,330	12,870	12,490	(0.32)	657	11M	133B
1403/10/15	12,420	12,410	12,530	12,530	2.96	486	14M	170B
1403/10/12	12,460	12,070	12,460	12,170	(0.33)	1,408	18M	216B
1403/10/11	12,080	11,970	12,460	12,210	0.91	993	16M	194B
1403/10/10	12,260	11,980	12,260	12,100	(2.02)	1,851	15M	178B
1403/10/09	12,950	12,330	12,950	12,350	(2.83)	1,450	26M	322B
1403/10/08	12,300	12,270	12,970	12,710	0.87	1,031	16M	202B
1403/10/05	12,670	12,300	12,670	12,600	2.36	1,614	42M	529B
1403/10/04	12,300	12,100	12,310	12,310	2.93	386	13M	165B
1403/10/03	11,380	11,380	12,000	11,960	2.57	744	17M	199B
1403/10/02	11,900	11,460	11,900	11,660	0.60	529	8M	99B
1403/10/01	11,390	11,390	11,660	11,590	2.29	408	8M	99B
1403/09/28	11,220	11,090	11,500	11,330	0.44	865	24M	272B
1403/09/27	11,390	11,130	11,690	11,280	(1.66)	1,827	18M	200B
1403/09/26	11,520	11,180	11,520	11,470	2.50	2,368	76M	875B
1403/09/25	11,190	11,190	11,190	11,190	2.94	383	16M	175B
1403/09/24	10,870	10,870	10,870	10,870	2.94	426	16M	179B
1403/09/21	10,700	10,480	10,700	10,560	(0.09)	567	11M	117B
1403/09/20	10,640	10,450	10,920	10,570	(0.66)	1,067	14M	143B
1403/09/19	10,640	10,410	10,700	10,640	2.41	1,117	28M	300B
1403/09/18	10,270	10,170	10,600	10,390	0.87	964	24M	252B
1403/09/17	10,460	10,150	10,490	10,300	(1.53)	2,075	43M	439B
1403/09/14	10,530	10,340	10,630	10,460	(0.85)	903	9M	93B
1403/09/13	10,690	10,390	10,730	10,550	0.57	791	13M	137B
1403/09/12	10,360	10,220	10,520	10,490	2.64	1,961	72M	753B
1403/09/11	10,210	10,060	10,350	10,220	0.0	768	18M	179B
1403/09/10	10,260	10,120	10,390	10,220	(0.29)	493	9M	90B
1403/09/07	10,200	10,160	10,360	10,250	0.49	351	8M	80B
1403/09/06	10,400	10,090	10,490	10,200	(1.92)	1,469	14M	146B
1403/09/05	10,190	10,190	10,490	10,400	2.06	1,357	28M	291B
1403/09/04	10,100	10,100	10,320	10,190	0.59	805	15M	157B
1403/09/03	10,090	10,070	10,390	10,130	0.30	370	5M	49B
1403/08/30	10,100	10,000	10,290	10,100	(0.3)	509	9M	93B
1403/08/29	10,330	9,930	10,470	10,130	(0.69)	871	14M	137B
1403/08/28	10,020	10,020	10,320	10,200	1.80	419	10M	102B
1403/08/27	10,130	9,870	10,200	10,020	(0.1)	745	15M	149B
1403/08/26	9,970	9,970	10,190	10,030	1.31	780	10M	102B
1403/08/23	9,990	9,810	9,990	9,900	(0.7)	708	11M	104B
1403/08/22	9,980	9,810	10,190	9,970	(0.1)	1,265	16M	162B
1403/08/21	10,090	9,790	10,220	9,980	0.30	745	14M	136B
1403/08/20	9,970	9,720	9,970	9,950	2.79	954	52M	517B
1403/08/19	9,750	9,460	9,830	9,680	1.36	328	7M	66B
1403/08/16	9,570	9,380	9,570	9,550	(0.31)	387	3M	29B
1403/08/15	9,700	9,530	9,830	9,580	0.31	200	4M	35B
1403/08/14	9,520	9,470	9,680	9,550	(0.1)	623	9M	89B
1403/08/13	9,920	9,520	9,920	9,560	(2.55)	981	19M	184B
1403/08/12	10,070	9,640	10,070	9,810	0.31	485	8M	83B
1403/08/09	9,560	9,530	9,850	9,780	2.19	430	15M	142B
1403/08/08	9,870	9,410	9,890	9,570	(0.83)	732	11M	103B
1403/08/07	9,650	9,430	9,650	9,650	2.99	510	27M	256B
1403/08/06	9,370	9,370	9,370	9,370	2.97	236	13M	125B
1403/08/05	9,240	9,240	9,240	9,100	1.34	137	6M	58B
1403/08/02	8,950	8,770	9,200	8,980	0.11	740	14M	128B
1403/08/01	9,130	8,750	9,290	8,970	(0.55)	413	8M	67B
1403/07/30	8,630	8,620	9,130	9,020	1.69	334	11M	96B
1403/07/29	9,070	8,800	9,070	8,870	(2.21)	900	13M	112B
1403/07/28	9,280	9,010	9,380	9,070	(2.26)	864	16M	148B
1403/07/25	9,280	9,130	9,310	9,280	2.65	408	18M	163B
1403/07/24	9,060	8,870	9,340	9,040	(0.33)	449	6M	54B
1403/07/23	9,150	8,950	9,390	9,070	(0.98)	398	12M	113B
1403/07/22	9,170	9,010	9,280	9,160	1.66	528	16M	143B
1403/07/21	9,050	8,850	9,070	9,010	2.27	203	11M	96B
1403/07/18	8,750	8,670	8,830	8,810	0.69	280	13M	115B
1403/07/17	8,640	8,640	8,800	8,750	0.34	518	23M	202B
1403/07/16	8,720	8,720	8,800	8,720	(0.91)	597	33M	287B
1403/07/15	8,730	8,730	8,730	8,800	(0.11)	104	2M	18B
1403/07/14	8,780	8,780	8,780	8,810	(0.56)	130	8M	73B
1403/07/11	8,800	8,800	8,800	8,860	(0.23)	51	3M	23B
1403/07/10	8,910	8,830	8,990	8,880	(0.34)	233	8M	71B
1403/07/09	8,820	8,820	8,970	8,910	0.22	396	15M	133B
1403/07/08	8,860	8,820	8,940	8,890	(0.11)	385	16M	144B
1403/07/07	8,900	8,900	9,000	8,900	(0.89)	550	24M	212B
1403/07/04	9,090	8,850	9,100	8,980	0.11	805	10M	85B
1403/07/03	8,700	8,700	9,010	8,970	2.51	603	14M	123B
1403/07/02	8,890	8,710	8,890	8,750	0.11	777	16M	142B
1403/07/01	8,850	8,680	8,970	8,740	0.11	239	3M	26B
1403/06/28	8,900	8,670	8,950	8,730	0.46	451	5M	46B
1403/06/27	8,700	8,550	8,890	8,690	0.12	400	4M	33B
1403/06/26	8,680	8,550	8,700	8,680	0.0	406	3M	29B
1403/06/25	8,740	8,560	8,780	8,680	(0.69)	713	10M	83B
1403/06/24	8,850	8,590	8,960	8,740	(0.11)	325	3M	30B
1403/06/21	8,790	8,660	8,790	8,750	0.0	293	1M	11B
1403/06/20	8,610	8,540	8,780	8,750	(0.23)	547	5M	46B
1403/06/19	8,560	8,560	8,960	8,770	(0.11)	283	4M	36B
1403/06/18	8,900	8,660	8,900	8,780	(1.57)	1,645	12M	101B
1403/06/17	9,180	8,710	9,180	8,920	(0.45)	730	4M	39B
1403/06/13	9,030	8,910	9,050	8,960	0.90	1,980	10M	88B
1403/06/11	8,910	8,790	8,910	8,880	1.60	1,084	24M	217B
1403/06/10	8,730	8,730	8,740	8,740	1.98	306	15M	135B
1403/06/07	8,570	8,560	8,570	8,570	1.90	544	25M	216B
1403/06/06	8,410	8,310	8,410	8,410	1.94	711	35M	290B
1403/06/05	8,310	8,310	8,310	8,250	1.23	158	9M	74B
1403/05/28	9,100	9,100	9,100	9,100	1.90	275	23M	209B
1403/05/27	8,960	8,960	8,960	8,930	1.59	190	12M	104B
1403/05/24	8,810	8,780	8,820	8,790	0.57	513	9M	84B
1403/05/23	8,810	8,730	8,810	8,740	(0.79)	502	23M	200B
1403/05/22	8,870	8,760	8,880	8,810	0.0	506	10M	84B
1403/05/21	8,850	8,830	8,870	8,810	0.23	265	4M	39B
1403/05/20	8,790	8,740	8,790	8,790	0.92	685	16M	144B
1403/05/16	8,790	8,650	8,790	8,710	0.0	578	5M	46B
1403/05/15	8,690	8,670	8,720	8,710	0.81	1,272	15M	129B
1403/05/14	8,550	8,500	8,660	8,640	0.70	1,099	23M	196B
1403/05/13	8,980	8,450	8,980	8,580	(4.45)	2,739	19M	165B
1403/05/10	9,260	8,830	9,260	8,980	(3.13)	1,388	13M	114B
1403/05/09	9,350	9,150	9,350	9,270	(0.43)	1,995	13M	117B
1403/05/08	9,500	9,120	9,500	9,310	(1.79)	1,005	13M	124B
1403/05/06	9,500	9,420	9,580	9,480	0.21	889	11M	107B
1403/05/03	9,500	9,330	9,600	9,460	(0.21)	2,146	9M	81B
1403/05/02	9,700	9,380	9,700	9,480	(0.11)	698	9M	88B
1403/05/01	9,500	9,380	9,580	9,490	(0.11)	1,829	23M	214B
1403/04/31	9,260	9,260	9,600	9,500	(0.42)	1,268	60M	568B
1403/04/30	9,420	9,360	9,700	9,540	(0.93)	1,150	39M	376B
1403/04/27	9,670	9,480	9,730	9,630	0.63	569	17M	162B
1403/04/24	9,790	9,480	9,790	9,570	0.21	267	6M	57B
1403/04/23	9,680	9,390	9,680	9,550	0.21	423	10M	96B
1403/04/20	9,550	9,370	9,760	9,530	(0.31)	623	14M	135B
1403/04/19	9,230	9,230	9,750	9,560	1.27	514	17M	160B
1403/04/18	9,480	9,250	9,600	9,440	(0.21)	678	5M	49B
1403/04/17	9,550	9,050	9,550	9,460	4.99	793	38M	357B
1403/04/16	9,260	9,260	9,260	9,010	3.09	266	7M	65B
1403/04/13	8,980	8,640	9,000	8,740	0.92	751	12M	105B
1403/04/12	8,600	8,480	8,960	8,660	1.52	273	7M	58B
1403/04/11	8,480	8,460	8,940	8,530	0.59	380	4M	37B
1403/04/10	8,350	8,230	8,600	8,480	(0.7)	398	6M	52B
1403/04/09	8,280	8,280	8,930	8,540	1.30	272	7M	62B
1403/04/06	8,500	8,410	8,520	8,430	0.84	215	7M	60B
1403/04/04	8,440	8,340	8,440	8,360	0.97	212	7M	62B
1403/04/03	8,100	8,080	8,330	8,280	1.35	293	11M	89B
1403/04/02	8,050	8,030	8,220	8,170	1.36	336	11M	91B
1403/03/30	7,930	7,910	8,190	8,060	0.37	249	6M	49B
1403/03/29	8,100	7,900	8,180	8,030	0.12	604	3M	27B
1403/03/27	8,060	8,000	8,300	8,020	(1.72)	512	16M	125B
1403/03/26	8,320	8,080	8,320	8,160	0.0	645	3M	28B
1403/03/23	8,180	8,100	8,310	8,160	0.0	239	2M	14B
1403/03/22	8,270	8,150	8,270	8,160	0.62	193	5M	41B
1403/03/21	8,200	8,100	8,220	8,110	0.62	150	5M	40B
1403/03/20	8,220	7,910	8,220	8,060	(0.12)	392	4M	31B
1403/03/19	8,010	7,940	8,150	8,070	(0.37)	222	4M	31B
1403/03/16	8,130	8,010	8,220	8,100	(0.37)	337	6M	49B
1403/03/13	8,110	8,050	8,290	8,130	0.0	216	2M	16B
1403/03/12	8,200	8,030	8,200	8,130	1.12	553	14M	117B
1403/03/09	8,100	8,000	8,140	8,040	0.63	97	6M	46B
1403/03/08	7,990	7,990	7,990	7,990	1.91	462	33M	264B
1403/03/07	7,830	7,830	8,130	7,840	(1.75)	441	20M	159B
1403/03/06	8,110	7,950	8,150	7,980	(1.6)	450	12M	97B
1403/03/05	8,050	7,970	8,270	8,110	0.0	258	3M	28B
1403/03/01	8,090	7,830	8,110	8,110	1.88	490	31M	254B
1403/02/30	8,450	7,800	8,450	7,960	(4.33)	885	21M	165B
1403/02/29	8,680	8,200	8,680	8,320	0.24	448	9M	75B
1403/02/26	8,170	8,170	8,600	8,300	0.48	429	9M	74B
1403/02/25	8,250	8,150	8,390	8,260	(0.84)	684	13M	104B
1403/02/24	8,700	8,200	8,700	8,330	(4.69)	755	14M	114B
1403/02/23	8,710	8,510	8,880	8,740	(1.13)	1,072	8M	71B
1403/02/22	8,740	8,700	9,080	8,840	(0.79)	891	10M	92B
1403/02/19	8,970	8,740	8,970	8,910	(0.67)	884	5M	45B
1403/02/18	8,800	8,800	9,040	8,970	(0.33)	595	7M	67B
1403/02/17	9,000	8,740	9,190	9,000	(2.07)	630	9M	77B
1403/02/16	9,400	8,970	9,400	9,190	(0.97)	927	11M	105B
1403/02/12	9,110	9,110	9,400	9,280	(0.11)	1,000	8M	77B
1403/02/11	9,150	9,100	9,360	9,290	(0.11)	162	981K	9B
1403/02/10	9,100	9,100	9,570	9,300	(0.96)	2,065	13M	120B
1403/02/09	9,280	9,140	9,400	9,390	(0.74)	557	4M	35B
1403/02/08	9,250	9,250	9,800	9,460	1.61	693	18M	173B
1403/02/05	9,390	9,260	9,440	9,310	0.32	337	4M	39B
1403/02/04	9,150	9,150	9,350	9,280	0.0	432	4M	40B
1403/02/03	9,300	9,000	9,400	9,280	0.11	469	5M	44B
1403/02/02	9,300	9,100	9,410	9,270	0.87	674	8M	79B
1403/02/01	8,730	8,730	9,270	9,190	6.00	694	13M	119B
1403/01/29	8,710	8,630	8,710	8,670	0.46	249	7M	58B
1403/01/28	8,690	8,590	8,750	8,630	(0.46)	376	9M	77B
1403/01/27	8,570	8,570	8,690	8,670	0.70	227	10M	85B
1403/01/26	8,580	8,580	8,580	8,610	(0.58)	165	8M	66B
1403/01/25	8,900	8,500	8,900	8,660	(2.37)	961	14M	124B
1403/01/21	8,750	8,750	8,980	8,870	0.34	417	6M	51B
1403/01/20	8,950	8,800	8,980	8,840	0.11	287	3M	23B
1403/01/19	8,860	8,800	8,910	8,830	(0.34)	429	11M	94B
1403/01/18	8,720	8,720	8,970	8,860	0.91	3,281	15M	137B
1403/01/15	8,740	8,620	8,880	8,780	0.0	806	6M	52B
1403/01/14	8,610	8,500	8,800	8,780	(0.23)	623	5M	42B
1403/01/11	9,080	8,710	9,080	8,800	0.0	472	4M	34B
1403/01/08	9,080	8,800	9,090	8,800	0.46	385	4M	32B
1403/01/07	8,800	8,580	9,010	8,760	1.51	1,143	12M	104B
1403/01/06	9,070	8,750	9,070	8,630	0.82	409	4M	31B
1403/01/05	8,550	8,520	8,900	8,560	2.88	677	10M	88B
1402/12/28	8,230	8,230	8,510	8,320	0.73	485	7M	55B
1402/12/27	8,170	8,170	8,370	8,260	0.61	590	9M	72B
1402/12/26	8,100	8,050	8,300	8,210	(0.24)	927	12M	97B
1402/12/23	8,350	7,990	8,500	8,230	(3.52)	1,503	20M	164B
1402/12/22	8,450	8,430	8,750	8,530	0.0	344	3M	26B
1402/12/21	8,360	8,360	8,720	8,530	0.12	169	1M	11B
1402/12/20	8,780	8,400	8,830	8,520	0.24	263	3M	26B
1402/12/19	8,750	8,500	8,840	8,500	0.83	294	4M	32B
1402/12/16	8,650	8,390	8,680	8,430	0.24	163	5M	42B
1402/12/15	8,490	8,340	8,600	8,410	0.12	175	2M	19B
1402/12/14	8,500	8,380	8,650	8,400	0.12	216	2M	15B
1402/12/13	8,490	8,330	8,710	8,390	0.84	370	4M	32B
1402/12/12	8,240	8,190	8,480	8,320	0.12	438	6M	50B
1402/12/09	8,350	8,230	8,400	8,310	(0.36)	686	9M	76B
1402/12/08	8,440	8,260	8,440	8,340	0.0	405	7M	59B
1402/12/07	8,500	8,200	8,500	8,340	(0.24)	239	4M	32B
1402/12/05	8,360	8,270	8,400	8,360	0.0	150	2M	19B
1402/12/02	8,370	8,310	8,440	8,360	0.0	334	2M	20B
1402/12/01	8,300	8,290	8,560	8,360	0.0	292	4M	36B
1402/11/30	8,280	8,280	8,550	8,360	0.0	110	820K	7B
1402/11/29	8,240	8,240	8,460	8,360	0.0	144	1M	10B
1402/11/28	8,420	8,200	8,420	8,360	(0.71)	486	9M	74B
1402/11/25	8,420	8,290	8,530	8,420	(0.24)	384	3M	24B
1402/11/24	8,300	8,300	8,490	8,440	0.0	191	1M	12B
1402/11/23	8,350	8,340	8,510	8,440	(0.24)	523	4M	37B
1402/11/21	8,550	8,360	8,600	8,460	(0.12)	612	3M	27B
1402/11/18	8,580	8,410	8,600	8,470	0.0	643	5M	46B
1402/11/17	8,510	8,350	8,600	8,470	(0.47)	809	6M	53B
1402/11/16	8,540	8,390	8,540	8,510	(0.23)	294	4M	35B
1402/11/15	8,600	8,380	8,600	8,530	(0.47)	540	6M	49B
1402/11/14	8,750	8,480	8,750	8,570	(0.23)	1,036	9M	77B
1402/11/11	8,400	8,400	8,630	8,590	(0.12)	373	3M	26B
1402/11/10	8,630	8,420	8,680	8,600	(0.35)	460	5M	45B
1402/11/09	8,600	8,560	8,670	8,630	0.0	346	4M	33B
1402/11/08	8,790	8,560	8,790	8,630	0.0	154	3M	22B
1402/11/07	8,430	8,430	8,790	8,630	0.23	221	3M	27B
1402/11/04	8,530	8,420	8,690	8,610	0.0	358	3M	24B
1402/11/03	8,550	8,380	8,620	8,610	(0.23)	240	2M	18B
1402/11/02	8,620	8,480	8,700	8,630	(0.46)	541	7M	62B
1402/11/01	8,700	8,460	8,770	8,670	(0.91)	476	13M	108B
1402/10/30	8,730	8,680	8,790	8,750	(0.23)	357	5M	44B
1402/10/27	8,700	8,700	8,780	8,770	(0.11)	222	2M	18B
1402/10/26	8,750	8,630	8,790	8,780	(0.11)	220	3M	23B
1402/10/25	8,730	8,720	8,890	8,790	0.0	266	3M	30B
1402/10/24	8,890	8,750	8,890	8,790	0.0	559	11M	93B
1402/10/23	8,630	8,630	8,910	8,790	0.11	601	4M	36B
1402/10/20	8,800	8,740	8,850	8,780	0.57	646	11M	95B
1402/10/19	8,650	8,650	8,810	8,730	(0.11)	738	15M	130B
1402/10/18	8,770	8,660	8,780	8,740	(0.23)	501	4M	33B
1402/10/17	8,710	8,650	8,800	8,760	0.0	479	4M	36B
1402/10/16	8,750	8,640	8,790	8,760	(0.23)	345	6M	53B
1402/10/13	8,590	8,590	8,810	8,780	0.0	345	7M	60B
1402/10/12	8,840	8,570	8,840	8,780	(0.57)	578	7M	64B
1402/10/11	8,740	8,740	8,850	8,830	(0.23)	625	6M	54B
1402/10/10	8,800	8,730	8,900	8,850	(0.45)	778	12M	103B
1402/10/09	8,930	8,770	8,930	8,890	0.0	339	4M	36B
1402/10/06	8,970	8,710	8,970	8,890	0.0	337	3M	28B
1402/10/05	8,770	8,770	8,910	8,890	(0.22)	581	17M	151B
1402/10/04	8,820	8,810	8,980	8,910	(0.22)	437	6M	56B
1402/10/03	8,990	8,890	8,990	8,930	0.0	285	4M	32B
1402/10/02	9,030	8,870	9,030	8,930	0.56	371	6M	53B
1402/09/29	8,830	8,830	9,030	8,880	0.79	312	5M	49B
1402/09/28	8,990	8,810	9,040	8,810	0.46	523	4M	37B
1402/09/27	8,870	8,790	9,060	8,770	1.39	529	6M	56B
1402/09/25	8,410	8,410	8,880	8,650	0.70	279	5M	48B
1402/09/22	8,610	8,530	8,700	8,590	0.12	228	5M	41B
1402/09/21	8,620	8,500	8,620	8,580	(0.12)	294	4M	32B
1402/09/20	8,620	8,530	8,630	8,590	0.0	279	4M	32B
1402/09/19	8,390	8,390	8,670	8,590	0.0	441	6M	51B
1402/09/18	8,570	8,420	8,690	8,590	0.47	389	8M	68B
1402/09/15	8,580	8,510	8,630	8,550	0.12	258	3M	25B
1402/09/14	8,560	8,410	8,640	8,540	(1.27)	1,291	18M	157B
1402/09/13	8,900	8,420	8,900	8,650	2.00	2,229	42M	360B
1402/09/12	8,100	8,100	8,580	8,480	3.67	913	19M	163B
1402/09/11	8,190	8,170	8,400	8,180	0.62	615	7M	57B
1402/09/08	7,940	7,810	8,160	8,130	4.50	819	20M	160B
1402/09/07	7,800	7,730	7,900	7,780	0.39	376	5M	36B
1402/09/06	7,840	7,760	7,840	7,750	0.26	396	6M	44B
1402/09/05	7,660	7,660	7,890	7,730	0.52	562	7M	55B
1402/09/04	7,640	7,640	7,710	7,690	0.0	203	2M	19B
1402/09/01	7,740	7,660	7,760	7,690	(0.26)	530	16M	125B
1402/08/30	7,700	7,660	7,800	7,710	0.0	832	11M	88B
1402/08/29	7,630	7,630	7,730	7,710	(0.13)	378	3M	24B
1402/08/28	7,740	7,670	7,780	7,720	(0.13)	479	5M	42B
1402/08/27	7,760	7,640	7,760	7,730	(0.13)	225	3M	19B
1402/08/24	7,800	7,610	7,800	7,740	(0.77)	578	9M	68B
1402/08/23	7,750	7,740	7,810	7,800	0.0	251	3M	22B
1402/08/22	7,880	7,740	7,890	7,800	(0.13)	397	2M	17B
1402/08/21	7,850	7,730	7,850	7,810	0.0	197	3M	22B
1402/08/20	7,770	7,720	7,850	7,810	0.0	345	3M	23B
1402/08/17	7,830	7,770	7,950	7,810	0.13	294	4M	31B
1402/08/16	7,720	7,700	7,930	7,800	(0.13)	659	13M	102B
1402/08/15	7,800	7,780	7,900	7,810	0.0	308	6M	44B
1402/08/14	7,650	7,650	7,950	7,810	0.39	303	9M	74B
1402/08/13	7,800	7,790	7,900	7,780	0.26	217	3M	27B
1402/08/10	7,820	7,700	7,820	7,760	0.0	250	3M	21B
1402/08/09	7,840	7,730	7,840	7,760	0.0	199	2M	13B
1402/08/08	7,750	7,750	7,860	7,760	0.0	155	1M	10B
1402/08/07	7,600	7,480	7,940	7,760	0.0	215	3M	27B
1402/08/06	7,620	7,500	7,760	7,760	(0.77)	307	6M	44B
1402/08/03	7,600	7,550	7,880	7,820	(0.13)	235	2M	12B
1402/08/02	7,900	7,730	7,930	7,830	(0.13)	197	2M	15B
1402/08/01	7,910	7,810	7,910	7,840	0.13	209	3M	20B
1402/07/30	7,960	7,760	7,960	7,830	0.0	220	2M	15B
1402/07/29	7,830	7,740	7,980	7,830	0.0	163	920K	7B
1402/07/26	7,920	7,810	7,920	7,830	0.0	163	2M	14B
1402/07/25	7,930	7,760	7,930	7,830	0.0	415	6M	47B
1402/07/24	7,920	7,790	7,920	7,830	0.0	248	3M	22B
1402/07/23	7,720	7,720	7,920	7,830	0.13	280	5M	37B
1402/07/22	7,710	7,710	7,850	7,820	(0.13)	220	1M	9B
1402/07/19	7,810	7,810	7,990	7,830	0.0	147	675K	5B
1402/07/18	7,840	7,830	7,950	7,830	0.0	134	631K	5B
1402/07/17	7,840	7,750	7,940	7,830	(0.13)	334	6M	44B
1402/07/16	7,900	7,710	7,910	7,840	(0.88)	777	10M	77B
1402/07/15	7,900	7,810	7,960	7,910	(0.13)	342	4M	33B
1402/07/12	7,900	7,890	7,990	7,920	0.25	348	10M	77B
1402/07/10	7,930	7,780	7,950	7,900	0.0	386	9M	72B
1402/07/09	8,000	7,860	8,010	7,900	(0.25)	582	15M	117B
1402/07/08	8,000	7,800	8,030	7,920	0.0	674	5M	42B
1402/07/05	7,670	7,590	7,930	7,920	4.76	995	29M	230B
1402/07/04	7,510	7,510	7,700	7,560	0.27	389	3M	22B
1402/07/03	7,580	7,520	7,620	7,540	0.0	379	4M	27B
1402/07/01	7,640	7,520	7,640	7,540	0.13	380	3M	20B
1402/06/29	7,610	7,540	7,610	7,530	0.0	260	2M	14B
1402/06/28	7,610	7,540	7,610	7,530	0.0	236	1M	8B
1402/06/27	7,640	7,520	7,650	7,530	0.13	417	6M	42B
1402/06/26	7,590	7,510	7,650	7,520	0.13	382	2M	17B
1402/06/22	7,540	7,450	7,600	7,510	0.13	351	4M	31B
1402/06/21	7,650	7,470	7,650	7,500	0.0	838	6M	45B
1402/06/20	7,430	7,330	7,670	7,500	1.63	1,379	28M	213B
1402/06/19	7,400	7,270	7,590	7,380	(5.14)	1,865	54M	397B
1402/06/01	8,700	8,690	8,900	8,810	1.50	1,132	22M	195B
1402/05/31	8,640	8,620	8,760	8,680	0.12	320	4M	32B
1402/05/30	8,780	8,620	8,790	8,670	0.12	419	6M	51B
1402/05/29	8,700	8,600	8,760	8,660	(0.23)	694	11M	93B
1402/05/28	8,750	8,620	8,750	8,680	(0.12)	417	5M	42B
1402/05/25	8,680	8,660	8,780	8,690	0.12	548	10M	83B
1402/05/24	8,630	8,590	8,770	8,680	(0.23)	692	8M	66B
1402/05/23	8,800	8,660	8,900	8,700	0.23	516	4M	37B
1402/05/22	8,660	8,640	8,830	8,680	0.23	765	7M	59B
1402/05/21	8,800	8,540	8,800	8,660	(0.57)	587	7M	57B
1402/05/18	8,800	8,640	8,900	8,710	1.04	1,100	32M	277B
1402/05/17	8,970	8,700	8,970	8,620	0.82	480	4M	34B
1402/05/16	8,520	8,500	8,790	8,550	0.35	529	6M	55B
1402/05/15	8,620	8,460	8,670	8,520	0.47	415	8M	66B
1402/05/14	8,620	8,460	8,800	8,480	0.83	410	5M	44B
1402/05/10	8,260	8,260	8,750	8,410	0.12	256	1M	11B
1402/05/09	8,300	8,200	8,590	8,400	0.24	299	2M	21B
1402/05/08	8,550	8,250	8,550	8,380	(0.12)	251	2M	19B
1402/05/07	8,650	8,430	8,680	8,390	0.12	217	2M	15B
1402/05/04	8,380	8,180	8,650	8,380	1.58	1,225	8M	70B
1402/05/03	8,210	8,200	8,480	8,250	0.12	886	13M	106B
1402/05/02	8,270	8,210	8,500	8,240	0.12	378	5M	41B
1402/05/01	8,130	8,130	8,320	8,230	(0.48)	695	12M	98B
1402/04/31	8,110	8,100	8,320	8,270	(0.96)	512	8M	65B
1402/04/28	8,620	8,110	8,620	8,350	0.12	351	4M	33B
1402/04/27	8,160	8,160	8,540	8,340	1.34	415	11M	89B
1402/04/26	8,160	7,940	8,300	8,230	(1.44)	392	6M	50B
1402/04/25	8,230	8,090	8,500	8,350	(0.36)	296	3M	24B
1402/04/24	8,450	8,220	8,610	8,380	(2.44)	800	13M	111B
1402/04/21	8,460	8,320	8,600	8,590	(0.58)	284	3M	29B
1402/04/20	8,570	8,510	8,700	8,640	(0.23)	357	4M	37B
1402/04/19	8,700	8,510	8,780	8,660	(0.23)	344	4M	39B
1402/04/18	8,620	8,610	8,790	8,680	0.0	319	5M	48B
1402/04/17	8,830	8,620	8,830	8,680	0.23	404	5M	45B
1402/04/14	8,640	8,640	8,870	8,660	0.35	378	4M	35B
1402/04/13	8,750	8,620	8,780	8,630	1.05	459	8M	71B
1402/04/12	8,590	8,580	8,690	8,540	0.71	431	5M	46B
1402/04/11	8,590	8,470	8,600	8,480	0.47	358	6M	54B
1402/04/10	8,310	8,310	8,690	8,440	0.48	483	9M	77B
1402/04/07	8,540	8,260	8,540	8,400	0.0	278	2M	17B
1402/04/06	8,320	8,320	8,550	8,400	0.24	284	2M	19B
1402/04/05	8,550	8,220	8,550	8,380	(0.59)	1,018	10M	85B
1402/04/04	8,380	8,380	8,540	8,430	0.0	208	1M	11B
1402/04/03	8,400	8,380	8,550	8,430	(0.24)	339	7M	55B
1402/03/31	8,570	8,420	8,570	8,450	0.0	318	3M	22B
1402/03/30	8,370	8,360	8,480	8,450	0.0	208	2M	15B
1402/03/29	8,470	8,380	8,590	8,450	(0.24)	303	4M	37B
1402/03/28	8,460	8,270	8,550	8,470	(0.12)	331	4M	30B
1402/03/27	8,500	8,420	8,580	8,480	0.0	317	3M	21B
1402/03/24	8,620	8,400	8,620	8,480	0.0	308	2M	16B
1402/03/23	8,380	8,200	8,620	8,480	(0.35)	506	13M	108B
1402/03/22	8,400	8,220	8,740	8,510	(0.82)	514	3M	29B
1402/03/21	8,590	8,530	8,660	8,580	(0.12)	892	19M	165B
1402/03/20	8,730	8,530	8,730	8,590	(4.24)	652	12M	99B
1402/03/17	9,000	8,770	9,150	8,970	(0.44)	974	10M	94B
1402/03/16	9,010	8,940	9,230	9,010	(0.11)	640	4M	38B
1402/03/13	8,910	8,910	9,060	9,020	0.0	372	3M	29B
1402/03/10	8,960	8,900	9,170	9,020	(0.77)	929	26M	234B
1402/03/09	9,010	8,950	9,200	9,090	(0.11)	536	11M	98B
1402/03/08	9,020	9,020	9,240	9,100	(0.22)	789	24M	216B
1402/03/07	9,270	9,040	9,270	9,120	(2.15)	864	12M	106B
1402/03/06	9,410	9,200	9,410	9,320	(0.96)	636	17M	162B
1402/03/03	9,630	9,320	9,630	9,410	0.21	563	6M	58B
1402/03/02	9,230	9,200	9,650	9,390	1.29	830	14M	131B
1402/03/01	9,160	9,160	9,420	9,270	(0.64)	1,151	37M	342B
1402/02/31	9,540	9,260	9,600	9,330	(1.37)	2,217	19M	177B
1402/02/30	9,820	9,330	9,820	9,460	(1.66)	2,505	29M	275B
1402/02/27	9,720	9,310	9,790	9,620	(1.33)	1,792	19M	182B
1402/02/25	9,990	9,380	9,990	9,750	(1.22)	2,957	41M	396B
1402/02/24	9,580	9,580	9,880	9,870	4.89	1,440	26M	261B
1402/02/23	9,860	9,310	9,860	9,410	(3.98)	3,396	77M	726B
1402/02/20	9,840	9,410	9,840	9,800	4.48	4,203	88M	858B
1402/02/19	9,000	8,830	9,540	9,380	3.19	1,546	42M	389B
1402/02/18	9,410	8,620	9,520	9,090	0.22	5,257	81M	738B
1402/02/17	9,060	8,650	9,370	9,070	5.71	2,405	55M	502B
1402/01/30	18,170	17,810	18,520	18,040	(0.44)	1,523	14M	257B
1402/01/29	18,320	17,960	18,820	18,120	0.95	888	4M	78B
1402/01/28	17,590	17,070	18,290	17,950	3.04	2,013	14M	243B
1402/01/27	17,590	17,220	17,700	17,420	0.46	877	8M	137B
1402/01/26	17,100	16,820	17,700	17,340	1.46	1,535	13M	230B
1402/01/22	16,940	16,430	17,350	17,090	(0.75)	1,156	4M	70B
1402/01/21	17,580	16,950	17,730	17,220	(2.05)	2,551	13M	217B
1402/01/20	17,750	17,390	17,990	17,580	0.23	820	3M	57B
1402/01/19	17,200	16,460	17,650	17,540	4.34	1,043	11M	191B
1402/01/16	16,770	16,320	17,000	16,810	0.24	666	4M	64B
1402/01/15	16,420	16,420	17,200	16,770	0.0	745	5M	79B
1402/01/14	16,610	16,350	16,920	16,770	(0.12)	502	3M	42B
1402/01/09	16,510	16,450	17,500	16,790	0.48	809	4M	73B
1402/01/08	17,040	16,490	17,430	16,710	(2.05)	1,749	17M	279B
1402/01/07	16,550	16,510	17,480	17,060	(1.04)	1,891	10M	175B
1402/01/06	17,400	16,580	17,990	17,240	(1.2)	797	4M	66B
1402/01/05	17,450	16,250	17,680	17,450	3.62	785	8M	135B
1401/12/28	16,820	16,520	16,840	16,840	4.99	1,150	21M	354B
1401/12/27	15,590	15,590	16,050	16,040	4.91	478	10M	155B
1401/12/24	14,980	14,510	15,330	15,290	4.73	649	9M	144B
1401/12/23	14,410	14,410	14,690	14,600	(0.07)	549	4M	58B
1401/12/22	14,400	14,400	14,700	14,610	(0.07)	469	2M	36B
1401/12/21	14,800	14,360	14,800	14,620	(1.48)	803	7M	97B
1401/12/20	14,830	14,610	15,570	14,840	0.07	732	8M	121B
1401/12/16	14,270	14,270	15,170	14,830	2.56	639	7M	110B
1401/12/15	14,400	14,110	14,720	14,460	(1.43)	500	6M	87B
1401/12/14	14,920	14,440	15,000	14,670	(0.68)	679	8M	110B
1401/12/13	14,460	14,450	14,940	14,770	(1.66)	784	7M	102B
1401/12/10	15,000	14,320	15,580	15,020	(0.2)	1,413	12M	177B
1401/12/09	14,600	14,310	15,220	15,050	3.79	1,516	21M	323B
1401/12/08	14,520	14,140	14,520	14,500	4.84	3,464	92M	1T
1401/12/07	13,830	13,830	13,830	13,830	4.93	417	10M	136B
1401/12/06	13,600	13,600	13,600	13,180	1.70	206	3M	42B
1401/12/03	12,960	12,960	12,960	12,960	4.94	1,019	35M	452B
1401/12/02	12,580	12,580	12,580	12,350	3.00	243	6M	80B
1401/12/01	12,350	12,350	12,350	11,990	1.87	274	4M	48B
1401/11/30	11,830	11,570	12,090	11,770	0.77	435	3M	41B
1401/11/26	11,890	11,650	12,050	11,680	0.17	793	4M	50B
1401/11/25	11,800	11,570	11,930	11,660	0.60	721	15M	171B
1401/11/24	11,210	11,210	11,780	11,590	0.0	544	3M	40B
1401/11/23	11,510	11,510	11,800	11,590	0.0	512	2M	24B
1401/11/19	11,790	11,530	11,800	11,590	0.87	387	6M	73B
1401/11/18	11,590	11,250	11,650	11,490	0.97	379	7M	79B
1401/11/17	11,400	11,070	11,580	11,380	0.09	529	5M	57B
1401/11/16	11,120	11,120	11,440	11,370	(0.18)	463	4M	42B
1401/11/12	11,390	11,120	11,620	11,390	0.09	271	4M	40B
1401/11/11	11,400	11,390	11,690	11,380	0.09	262	672K	8B
1401/11/10	11,450	10,940	11,780	11,370	0.0	809	4M	51B
1401/11/09	11,620	11,110	11,620	11,370	(2.74)	595	6M	70B
1401/11/08	11,760	11,400	11,990	11,690	(0.43)	1,173	9M	106B
1401/11/05	12,150	11,640	12,250	11,740	(4.16)	1,466	10M	112B
1401/11/04	11,900	11,900	12,300	12,250	(0.08)	508	3M	33B
1401/11/03	12,290	12,220	12,350	12,260	0.0	556	5M	59B
1401/11/02	11,900	11,900	12,340	12,260	(0.24)	428	3M	37B
1401/11/01	12,220	11,910	12,400	12,290	(1.21)	1,010	8M	103B
1401/10/28	12,250	12,250	12,510	12,440	(0.24)	636	5M	64B
1401/10/27	12,770	12,360	12,770	12,470	(0.4)	881	6M	73B
1401/10/26	12,630	12,500	12,800	12,520	0.24	557	5M	65B
1401/10/24	12,210	12,010	12,760	12,490	(0.32)	451	4M	52B
1401/10/21	12,790	12,220	12,790	12,530	0.08	1,127	12M	144B
1401/10/20	12,220	12,090	12,530	12,520	4.86	1,698	39M	487B
1401/10/19	11,820	11,650	12,220	11,940	1.44	650	8M	98B
1401/10/18	11,700	11,600	12,010	11,770	2.44	705	9M	111B
1401/10/17	11,190	11,180	11,710	11,490	2.77	586	10M	115B
1401/10/14	10,980	10,820	11,390	11,180	0.0	434	7M	83B
1401/10/13	11,250	11,030	11,390	11,180	(0.18)	649	9M	101B
1401/10/12	11,210	11,140	11,490	11,200	0.36	1,362	25M	275B
1401/10/11	10,850	10,780	11,300	11,160	(0.36)	847	6M	68B
1401/10/10	11,200	11,200	11,500	11,200	(4.92)	974	19M	216B
1401/10/07	11,330	11,330	11,780	11,780	4.99	1,028	27M	322B
1401/10/05	11,430	11,040	11,430	11,220	(0.09)	326	1M	15B
1401/10/04	11,080	10,970	11,460	11,230	2.74	687	9M	103B
1401/10/03	10,470	10,470	11,000	10,930	4.29	830	12M	135B
1401/09/30	10,150	10,150	10,500	10,480	(0.19)	314	3M	36B
1401/09/29	10,310	10,300	10,560	10,500	(0.57)	226	4M	45B
1401/09/28	10,900	10,230	10,900	10,560	(1.03)	813	10M	110B
1401/09/27	10,380	10,310	10,770	10,670	4.00	916	18M	192B
1401/09/26	10,330	10,020	10,540	10,260	0.49	859	8M	81B
1401/09/23	9,990	9,960	10,210	10,210	4.93	1,194	70M	719B
1401/09/22	9,750	9,460	9,780	9,730	4.40	531	11M	108B
1401/09/21	8,870	8,870	9,380	9,320	4.25	462	14M	130B
1401/09/20	8,800	8,750	9,000	8,940	(0.11)	234	3M	27B
1401/09/19	8,850	8,820	8,970	8,950	(0.11)	144	1M	12B
1401/09/16	8,850	8,850	9,010	8,960	0.0	153	1M	12B
1401/09/15	8,870	8,840	9,060	8,960	0.11	244	4M	34B
1401/09/14	8,850	8,840	9,080	8,950	0.11	129	2M	16B
1401/09/13	8,800	8,800	8,990	8,940	0.0	131	1M	9B
1401/09/12	8,900	8,860	9,000	8,940	0.0	194	3M	29B
1401/09/09	9,100	8,850	9,100	8,940	(0.11)	189	2M	22B
1401/09/08	8,890	8,890	8,950	8,950	0.0	139	2M	15B
1401/09/07	9,050	8,900	9,100	8,950	(0.56)	368	14M	127B
1401/09/06	9,000	8,890	9,020	9,000	0.0	154	1M	10B
1401/09/05	9,120	8,910	9,120	9,000	0.0	141	1M	11B
1401/09/02	9,000	8,800	9,200	9,000	(0.11)	423	7M	59B
1401/09/01	9,020	8,890	9,030	9,010	(0.11)	187	2M	16B
1401/08/30	9,080	9,010	9,080	9,020	0.0	98	674K	6B
1401/08/29	9,130	9,010	9,140	9,020	0.0	108	906K	8B
1401/08/28	8,970	8,810	9,050	9,020	(0.88)	348	5M	44B
1401/08/25	9,020	9,000	9,260	9,100	0.11	234	3M	30B
1401/08/24	8,990	8,960	9,340	9,090	1.45	608	6M	57B
1401/08/23	8,800	8,780	8,990	8,960	(0.11)	176	2M	14B
1401/08/22	8,710	8,680	9,180	8,970	0.0	316	2M	17B
1401/08/21	9,150	8,890	9,200	8,970	0.67	352	4M	40B
1401/08/18	8,880	8,830	9,230	8,910	0.34	260	2M	15B
1401/08/17	8,690	8,600	8,920	8,880	4.47	923	31M	276B
1401/08/16	7,920	7,920	8,540	8,500	4.42	409	14M	119B
1401/08/15	8,300	8,110	8,350	8,140	0.87	366	6M	46B
1401/08/14	8,050	7,880	8,070	8,070	4.94	377	14M	112B
1401/08/11	7,850	7,510	7,850	7,690	0.0	109	536K	4B
1401/08/10	7,720	7,630	7,790	7,690	0.13	533	5M	42B
1401/08/09	7,580	7,580	7,770	7,680	0.13	283	2M	18B
1401/08/08	7,690	7,580	7,690	7,670	0.0	200	4M	28B
1401/08/07	7,680	7,590	7,720	7,670	(0.13)	318	9M	72B
1401/08/04	7,650	7,380	7,650	7,680	(0.78)	311	3M	24B
1401/08/03	7,500	7,430	7,660	7,740	(0.9)	628	3M	22B
1401/08/02	7,680	7,480	7,840	7,810	(0.76)	300	2M	17B
1401/08/01	7,760	7,660	7,930	7,870	(0.63)	369	4M	32B
1401/07/30	7,810	7,740	7,990	7,920	(0.38)	277	4M	32B
1401/07/27	7,900	7,770	7,940	7,950	(0.13)	507	1M	9B
1401/07/26	7,980	7,800	7,980	7,960	0.0	132	351K	3B
1401/07/25	7,770	7,730	7,980	7,960	(0.13)	302	7M	53B
1401/07/24	7,820	7,800	7,950	7,970	(0.25)	143	2M	14B
1401/07/23	7,840	7,820	7,980	7,990	(0.13)	170	1M	9B
1401/07/20	7,930	7,860	8,170	8,000	(0.12)	264	1M	11B
1401/07/19	7,920	7,920	8,150	8,010	0.13	296	3M	27B
1401/07/18	7,940	7,880	8,030	8,000	(0.12)	214	5M	39B
1401/07/17	7,990	7,870	8,020	8,010	(0.12)	427	4M	33B
1401/07/16	7,800	7,750	8,100	8,020	(0.12)	263	4M	32B
1401/07/12	8,030	7,810	8,030	8,030	(0.25)	352	2M	18B
1401/07/11	8,000	7,890	8,100	8,050	(0.25)	201	3M	25B
1401/07/10	7,980	7,790	8,080	8,070	(0.12)	182	2M	17B
1401/07/09	8,280	7,780	8,280	8,080	(0.49)	277	2M	19B
1401/07/06	8,090	8,060	8,280	8,120	0.50	552	5M	43B
1401/07/04	7,870	7,870	8,180	8,080	(0.49)	513	6M	50B
1401/07/02	8,080	7,870	8,090	8,120	(0.61)	265	3M	27B
1401/06/30	8,050	7,930	8,180	8,170	(0.49)	290	4M	29B
1401/06/29	8,200	8,030	8,220	8,210	(0.24)	297	3M	27B
1401/06/28	8,230	8,040	8,230	8,230	(2.02)	504	9M	74B
1401/06/27	8,200	8,050	8,260	8,400	(0.83)	421	2M	20B
1401/06/23	8,280	8,180	8,470	8,470	(0.59)	334	2M	18B
1401/06/22	8,320	8,320	8,580	8,520	(0.7)	630	5M	38B
1401/06/21	8,590	8,290	8,620	8,580	(1.04)	614	8M	64B
1401/06/20	8,370	8,350	8,730	8,670	(0.57)	406	4M	33B
1401/06/19	8,580	8,380	8,750	8,720	(0.57)	399	3M	27B
1401/06/16	8,750	8,590	8,750	8,770	(0.11)	210	2M	15B
1401/06/15	8,630	8,610	8,750	8,780	(0.34)	270	4M	31B
1401/06/14	8,710	8,650	8,820	8,810	(0.45)	391	4M	31B
1401/06/13	8,660	8,620	8,950	8,850	(0.34)	307	5M	44B
1401/06/12	8,980	8,610	8,980	8,880	(1.11)	411	6M	56B
1401/06/09	9,000	8,850	9,000	8,980	(0.66)	427	5M	47B
1401/06/08	9,100	8,960	9,100	9,040	(0.22)	366	5M	41B
1401/06/07	9,100	8,980	9,100	9,060	(0.11)	288	4M	39B
1401/06/06	9,090	8,950	9,140	9,070	0.0	299	4M	35B
1401/06/05	9,070	8,980	9,180	9,070	(0.22)	789	16M	145B
1401/06/02	9,000	9,000	9,240	9,090	0.33	745	16M	142B
1401/06/01	8,840	8,790	9,290	9,060	0.44	572	8M	70B
1401/05/31	9,040	8,640	9,100	9,020	(0.22)	307	3M	31B
1401/05/26	10,290	10,000	10,400	10,340	(0.39)	760	6M	60B
1401/05/25	10,480	10,310	10,480	10,380	0.0	345	5M	57B
1401/05/24	10,270	10,230	10,440	10,380	0.10	311	4M	38B
1401/05/23	10,410	10,270	10,410	10,370	(0.29)	480	7M	75B
1401/05/22	10,220	10,220	10,580	10,400	0.78	481	5M	51B
1401/05/19	10,520	10,270	10,520	10,320	0.19	344	3M	30B
1401/05/18	10,550	10,300	10,550	10,300	0.39	368	3M	27B
1401/05/15	10,240	10,230	10,560	10,260	1.38	953	29M	294B
1401/05/12	10,100	10,070	10,460	10,120	1.50	718	5M	52B
1401/05/11	9,950	9,950	10,090	9,970	0.20	298	4M	35B
1401/05/10	9,870	9,870	10,050	9,950	0.10	436	5M	45B
1401/05/09	9,950	9,680	10,000	9,940	(0.4)	408	4M	37B
1401/05/08	9,860	9,860	10,080	9,980	0.0	455	6M	62B
1401/05/05	10,080	9,880	10,080	9,980	(0.2)	456	9M	93B
1401/05/04	9,950	9,850	10,090	10,000	(0.3)	553	7M	70B
1401/05/03	9,810	9,680	10,040	10,030	(0.59)	306	3M	28B
1401/05/02	10,100	9,880	10,340	10,090	(0.1)	333	2M	19B
1401/05/01	10,000	9,840	10,480	10,100	0.90	683	8M	85B
1401/04/29	9,940	9,900	10,090	10,010	0.0	239	2M	16B
1401/04/28	9,800	9,780	10,140	10,010	(0.1)	975	8M	78B
1401/04/26	9,820	9,630	10,070	10,020	(0.5)	420	2M	21B
1401/04/25	10,110	9,860	10,130	10,070	(0.89)	440	7M	71B
1401/04/22	10,030	10,030	10,330	10,160	0.0	177	856K	9B
1401/04/21	10,100	10,000	10,370	10,160	0.10	292	3M	26B
1401/04/20	10,250	10,100	10,380	10,150	0.50	428	7M	74B
1401/04/18	9,830	9,830	10,350	10,100	0.50	436	5M	49B
1401/04/15	10,000	9,950	10,140	10,050	0.0	274	5M	50B
1401/04/14	10,050	9,950	10,090	10,050	(0.1)	497	17M	166B
1401/04/13	9,960	9,960	10,190	10,060	0.0	431	9M	94B
1401/04/12	9,900	9,880	10,170	10,060	0.0	230	2M	19B
1401/04/11	9,830	9,830	10,150	10,060	(0.2)	337	6M	61B
1401/04/08	10,000	9,940	10,270	10,080	0.0	264	3M	30B
1401/04/07	10,060	10,060	10,250	10,080	0.30	285	5M	53B
1401/04/06	9,950	9,820	10,250	10,050	(0.1)	832	9M	92B
1401/04/05	10,130	9,970	10,330	10,060	(3.82)	1,119	14M	137B
1401/04/04	10,710	10,430	10,710	10,460	(4.65)	1,460	27M	279B
1401/04/01	10,830	10,770	10,950	10,970	(0.72)	319	4M	48B
1401/03/31	10,770	10,770	11,100	11,050	(0.45)	839	29M	320B
1401/03/30	11,010	10,960	11,270	11,100	(0.18)	681	23M	260B
1401/03/29	10,910	10,910	11,200	11,120	0.27	590	9M	101B
1401/03/28	11,100	10,900	11,150	11,090	(0.45)	453	6M	62B
1401/03/25	11,150	10,920	11,180	11,140	(0.09)	686	29M	325B
1401/03/24	11,300	10,930	11,340	11,150	0.0	627	5M	57B
1401/03/23	10,700	10,700	11,160	11,150	4.89	772	30M	338B
1401/03/22	10,660	10,510	10,870	10,630	0.57	557	5M	53B
1401/03/21	10,410	10,410	10,630	10,570	(0.19)	984	23M	247B
1401/03/18	10,590	10,580	10,750	10,590	0.09	300	5M	53B
1401/03/17	10,390	10,280	10,710	10,580	0.0	589	4M	45B
1401/03/16	10,600	10,390	10,750	10,580	(1.67)	686	22M	235B
1401/03/11	10,770	10,730	11,000	10,760	0.37	384	4M	42B
1401/03/10	10,530	10,530	10,930	10,720	0.37	636	10M	104B
1401/03/09	10,680	10,670	10,790	10,680	0.0	429	6M	68B
1401/03/08	10,440	10,320	10,830	10,680	(0.47)	617	6M	69B
1401/03/07	10,610	10,500	10,850	10,730	(0.46)	573	4M	46B
1401/03/04	10,510	10,510	10,880	10,780	0.09	630	12M	132B
1401/03/03	10,620	10,530	10,840	10,770	(0.28)	1,403	13M	144B
1401/03/02	10,860	10,590	11,090	10,800	(2.53)	1,019	10M	109B
1401/03/01	10,940	10,860	11,160	11,080	(0.27)	820	5M	52B
1401/02/31	11,350	10,810	11,350	11,110	(2.29)	803	9M	95B
1401/02/28	11,400	11,270	11,430	11,370	(1.22)	968	16M	186B
1401/02/27	11,350	11,270	11,690	11,510	3.32	2,218	35M	405B
1401/02/26	10,900	10,820	11,190	11,140	4.50	1,292	33M	365B
1401/02/25	10,020	10,020	10,780	10,660	3.80	1,626	39M	417B
1401/02/24	10,460	10,140	10,460	10,270	2.70	957	10M	99B
1401/02/21	9,680	9,620	10,230	10,000	2.56	1,004	11M	112B
1401/02/20	9,630	9,430	9,980	9,750	1.25	794	9M	84B
1401/02/19	9,770	9,640	9,770	9,630	1.26	877	8M	79B
1401/02/18	9,340	9,310	9,760	9,510	1.17	846	7M	70B
1401/02/17	9,410	9,290	9,560	9,400	(0.11)	602	8M	72B
1401/02/12	9,290	9,280	9,420	9,410	(0.42)	533	4M	42B
1401/02/11	9,290	9,290	9,470	9,450	(0.21)	316	2M	23B
1401/02/10	9,320	9,320	9,530	9,470	0.0	376	2M	16B
1401/02/07	9,380	9,370	9,580	9,470	(0.21)	616	6M	61B
1401/02/06	9,430	9,390	9,670	9,490	0.64	666	6M	57B
1401/02/05	9,470	9,270	9,470	9,430	(0.42)	512	5M	45B
1401/02/04	9,430	9,290	9,680	9,470	(0.11)	737	6M	55B
1401/01/31	9,410	9,280	9,650	9,480	(0.21)	430	4M	38B
1401/01/30	9,370	9,360	9,740	9,500	0.42	734	5M	48B
1401/01/29	9,450	9,450	9,740	9,460	1.39	844	6M	59B
1401/01/28	9,220	9,220	9,500	9,330	0.11	587	5M	43B
1401/01/27	9,100	9,100	9,430	9,320	(0.32)	588	7M	65B
1401/01/24	9,320	9,190	9,450	9,350	0.0	397	2M	23B
1401/01/23	9,600	9,140	9,600	9,350	(2.81)	677	8M	70B
1401/01/22	9,440	9,440	9,700	9,620	(0.1)	453	6M	59B
1401/01/21	9,620	9,570	9,840	9,630	0.21	509	7M	68B
1401/01/20	9,320	9,220	9,700	9,610	(0.62)	683	7M	69B
1401/01/17	9,710	9,360	9,710	9,670	(0.41)	505	4M	37B
1401/01/16	9,490	9,490	9,840	9,710	(0.21)	543	8M	76B
1401/01/15	9,750	9,580	10,190	9,730	0.10	1,404	13M	123B
1401/01/14	9,500	9,410	9,730	9,720	4.85	987	21M	203B
1401/01/10	9,120	9,050	9,490	9,270	0.22	372	3M	26B
1401/01/09	9,400	9,050	9,470	9,250	0.54	707	6M	52B
1401/01/08	9,150	9,080	9,510	9,200	1.43	874	8M	74B
1401/01/07	8,900	8,900	9,180	9,070	1.00	783	12M	113B
1401/01/06	8,780	8,750	9,040	8,980	4.30	853	11M	101B
1400/12/28	8,300	8,300	8,710	8,610	3.73	631	11M	95B
1400/12/25	8,190	8,190	8,540	8,300	0.85	322	4M	34B
1400/12/24	8,160	8,070	8,310	8,230	0.12	481	6M	52B
1400/12/23	8,200	8,110	8,310	8,220	0.0	209	2M	15B
1400/12/22	7,900	7,900	8,400	8,220	(0.12)	343	3M	21B
1400/12/21	8,150	8,000	8,310	8,230	(0.72)	426	3M	28B
1400/12/18	8,200	8,160	8,350	8,290	(0.48)	634	6M	49B
1400/12/17	8,540	8,180	8,540	8,330	(0.24)	362	4M	34B
1400/12/16	8,430	8,280	8,590	8,350	1.46	574	7M	57B
1400/12/15	8,330	8,100	8,430	8,230	1.98	1,062	14M	115B
1400/12/14	8,030	8,030	8,320	8,070	1.64	690	7M	54B
1400/12/11	7,830	7,800	8,100	7,940	0.89	611	7M	54B
1400/12/09	7,880	7,790	7,880	7,870	0.0	302	2M	17B
1400/12/08	7,880	7,760	7,930	7,870	(0.13)	313	3M	20B
1400/12/07	7,880	7,750	8,000	7,880	(1.01)	807	11M	89B
1400/12/04	7,900	7,750	7,960	7,960	(0.38)	423	3M	20B
1400/12/03	8,000	7,800	8,130	7,990	(0.62)	565	5M	38B
1400/12/02	7,890	7,890	8,170	8,040	0.12	323	4M	30B
1400/12/01	8,000	7,850	8,100	8,030	(0.12)	197	1M	8B
1400/11/30	7,990	7,850	8,130	8,040	(0.12)	628	3M	26B
1400/11/27	8,110	7,830	8,150	8,050	0.0	585	5M	37B
1400/11/25	8,010	8,000	8,150	8,050	0.25	461	4M	30B
1400/11/24	8,000	7,910	8,130	8,030	0.0	370	5M	40B
1400/11/23	8,000	7,930	8,140	8,030	0.25	638	3M	28B
1400/11/20	8,120	7,910	8,120	8,010	0.25	467	4M	30B
1400/11/19	7,710	7,710	8,090	7,990	(0.62)	767	6M	48B
1400/11/18	7,800	7,730	7,990	8,040	(0.62)	244	2M	17B
1400/11/17	8,130	7,730	8,160	8,090	(0.49)	330	2M	18B
1400/11/16	8,130	8,050	8,150	8,130	0.0	570	6M	48B
1400/11/13	8,120	8,100	8,170	8,130	0.12	586	10M	77B
1400/11/12	8,140	8,110	8,260	8,120	0.12	673	7M	58B
1400/11/11	8,130	8,000	8,220	8,110	(0.12)	544	7M	55B
1400/11/10	8,140	8,000	8,140	8,120	4.64	795	13M	105B
1400/11/09	7,630	7,630	7,810	7,760	4.30	269	11M	84B
1400/11/06	7,370	7,360	7,700	7,440	0.95	569	4M	30B
1400/11/05	7,400	7,270	7,660	7,370	(3.66)	730	12M	86B
1400/11/04	7,650	7,570	7,800	7,650	(3.89)	721	10M	79B
1400/11/03	7,870	7,680	7,920	7,960	(0.5)	347	2M	13B
1400/11/02	8,290	7,860	8,290	8,000	0.13	434	3M	23B
1400/10/29	7,760	7,760	8,300	7,990	0.13	997	6M	48B
1400/10/28	8,030	7,730	8,030	7,980	(1.24)	522	4M	34B
1400/10/27	8,210	8,000	8,240	8,080	0.0	968	5M	41B
1400/10/26	8,100	7,970	8,200	8,080	(0.25)	1,614	16M	131B
1400/10/25	8,130	7,950	8,250	8,100	(2.29)	899	12M	98B
1400/10/22	8,130	8,060	8,270	8,290	(0.96)	479	4M	31B
1400/10/21	8,420	8,100	8,420	8,370	(0.59)	478	3M	26B
1400/10/20	8,210	8,100	8,330	8,420	(0.82)	448	3M	25B
1400/10/19	8,440	8,200	8,440	8,490	(1.62)	638	5M	39B
1400/10/18	8,510	8,390	8,690	8,630	(0.8)	518	4M	35B
1400/10/15	8,700	8,470	8,700	8,700	(0.23)	399	2M	13B
1400/10/14	8,640	8,460	8,720	8,720	(0.46)	372	3M	22B
1400/10/13	8,790	8,540	8,840	8,760	(0.34)	467	2M	21B
1400/10/12	8,620	8,600	8,890	8,790	(0.34)	629	3M	29B
1400/10/11	8,840	8,600	8,850	8,820	(0.68)	568	4M	37B
1400/10/08	8,840	8,680	9,170	8,880	0.57	1,293	17M	153B
1400/10/07	9,050	8,750	9,050	8,830	0.57	529	6M	54B
1400/10/06	8,710	8,670	8,960	8,780	0.80	549	8M	71B
1400/10/05	8,810	8,450	8,810	8,710	(1.58)	711	7M	62B
1400/10/04	9,090	8,790	9,170	8,850	0.57	567	5M	49B
1400/10/01	8,780	8,700	8,940	8,800	3.29	703	9M	80B
1400/09/30	8,630	8,490	8,680	8,520	0.24	419	3M	24B
1400/09/29	8,500	8,340	8,620	8,500	(0.12)	489	3M	24B
1400/09/28	8,460	8,260	8,630	8,510	(0.7)	595	6M	50B
1400/09/27	8,350	8,350	8,720	8,570	0.47	493	5M	45B
1400/09/24	8,650	8,270	8,650	8,530	(0.7)	618	4M	34B
1400/09/23	8,300	8,300	8,620	8,590	(0.46)	502	3M	28B
1400/09/22	8,740	8,410	8,890	8,630	(2.49)	697	8M	68B
1400/09/21	8,750	8,580	9,000	8,850	(0.56)	335	3M	28B
1400/09/20	9,160	8,800	9,160	8,900	0.0	297	1M	9B
1400/09/17	8,730	8,730	9,150	8,900	0.34	518	4M	32B
1400/09/16	8,750	8,660	8,950	8,870	(0.34)	480	3M	27B
1400/09/15	9,100	8,760	9,100	8,900	(0.11)	445	3M	29B
1400/09/14	8,730	8,730	9,060	8,910	0.34	570	4M	39B
1400/09/13	8,750	8,610	8,970	8,880	(0.78)	731	6M	53B
1400/09/10	9,240	8,710	9,240	8,950	(0.44)	1,163	6M	54B
1400/09/09	8,610	8,610	9,240	8,990	2.16	2,168	30M	269B
1400/09/08	8,720	8,560	8,860	8,800	(0.9)	755	6M	54B
1400/09/07	8,780	8,620	8,950	8,880	(0.34)	517	3M	28B
1400/09/06	9,000	8,630	9,040	8,910	(1.0)	875	10M	84B
1400/09/03	9,180	8,850	9,180	9,000	(0.33)	776	15M	134B
1400/09/02	9,050	8,880	9,080	9,030	(0.33)	699	5M	47B
1400/09/01	9,270	8,990	9,270	9,060	0.33	860	6M	53B
1400/08/30	8,840	8,800	9,320	9,030	0.22	980	9M	82B
1400/08/29	9,040	8,800	9,080	9,010	(0.77)	658	4M	33B
1400/08/26	8,950	8,940	9,200	9,080	(0.77)	752	7M	62B
1400/08/25	8,950	8,950	9,210	9,150	(0.54)	628	5M	43B
1400/08/24	9,110	8,920	9,400	9,200	(0.86)	776	8M	73B
1400/08/23	9,160	9,080	9,420	9,280	(0.22)	620	4M	35B
1400/08/22	9,440	9,020	9,500	9,300	(1.48)	818	9M	79B
1400/08/19	9,330	9,320	9,540	9,440	0.11	676	6M	56B
1400/08/18	9,560	9,230	9,560	9,430	0.11	796	8M	71B
1400/08/17	9,550	9,290	9,590	9,420	0.0	672	5M	52B
1400/08/16	9,400	9,160	9,590	9,420	(2.18)	1,202	8M	76B
1400/08/15	9,240	9,240	9,700	9,630	4.22	1,348	12M	115B
1400/08/12	9,170	9,090	9,450	9,240	0.76	1,184	10M	96B
1400/08/11	9,150	8,890	9,260	9,170	0.0	924	11M	100B
1400/08/10	9,220	8,930	9,480	9,170	0.44	1,040	9M	80B
1400/08/09	9,190	8,900	9,250	9,130	(2.46)	725	8M	68B
1400/08/08	9,500	9,170	9,500	9,360	(0.43)	595	4M	40B
1400/08/05	9,300	9,150	9,550	9,400	0.43	911	12M	115B
1400/08/04	9,430	9,110	9,430	9,360	(0.32)	574	5M	45B
1400/08/03	9,070	9,070	9,460	9,390	(0.53)	552	6M	59B
1400/08/01	9,920	9,240	9,920	9,440	(2.88)	874	8M	79B
1400/07/28	9,720	9,470	9,760	9,720	(0.21)	441	5M	44B
1400/07/27	9,950	9,630	9,980	9,740	0.10	857	10M	94B
1400/07/26	9,580	9,360	10,000	9,730	(0.82)	933	18M	175B
1400/07/25	10,000	9,450	10,000	9,810	0.10	1,052	8M	75B
1400/07/24	9,800	9,800	9,800	9,800	4.93	404	16M	160B
1400/07/21	9,400	9,000	9,400	9,340	(0.95)	568	4M	34B
1400/07/20	9,480	9,180	9,480	9,430	(2.38)	783	7M	65B
1400/07/19	9,730	9,370	9,730	9,660	(0.41)	602	3M	27B
1400/07/18	9,340	9,340	9,660	9,700	(0.92)	616	3M	32B
1400/07/17	9,620	9,470	9,760	9,790	(0.61)	602	2M	24B
1400/07/14	9,830	9,690	9,900	9,850	(0.81)	792	5M	49B
1400/07/12	10,030	9,750	10,030	9,930	(0.4)	757	4M	44B
1400/07/11	10,000	9,800	10,120	9,970	(0.6)	748	6M	56B
1400/07/10	10,090	9,790	10,180	10,030	3.40	1,583	12M	123B
1400/07/07	9,390	9,390	9,980	9,700	0.83	1,206	6M	55B
1400/07/06	9,510	9,410	9,690	9,620	(0.31)	688	3M	26B
1400/07/04	9,980	9,520	9,980	9,650	0.0	873	6M	60B
1400/07/03	9,440	9,440	9,880	9,650	2.55	904	7M	73B
1400/06/31	9,210	9,210	9,670	9,410	0.86	1,614	11M	102B
1400/06/30	9,870	9,300	9,870	9,330	(4.6)	1,184	16M	153B
1400/06/29	9,700	9,570	10,000	9,780	(1.31)	1,289	10M	98B
1400/06/28	9,720	9,630	10,110	9,910	(2.08)	1,078	6M	60B
1400/06/27	10,310	10,040	10,470	10,120	(4.17)	1,603	11M	109B
1400/06/24	10,560	10,310	10,740	10,560	(0.75)	1,166	6M	59B
1400/06/23	10,330	10,330	10,790	10,640	0.19	1,311	6M	65B
1400/06/22	10,450	10,290	10,910	10,620	(1.85)	1,088	7M	72B
1400/06/21	11,150	10,480	11,150	10,820	(1.9)	1,153	5M	57B
1400/06/20	10,980	10,850	11,240	11,030	0.55	995	5M	60B
1400/06/17	10,900	10,850	11,300	10,970	(1.53)	1,882	11M	117B
1400/06/16	11,300	10,840	11,330	11,140	(1.42)	1,514	8M	87B
1400/06/15	11,320	11,060	11,600	11,300	(2.08)	1,637	9M	107B
1400/06/14	11,440	11,320	11,600	11,540	(0.86)	1,078	5M	56B
1400/06/13	11,800	11,500	11,890	11,640	0.52	1,408	13M	151B
1400/06/10	11,500	11,150	11,750	11,580	0.70	1,329	10M	120B
1400/06/09	11,380	11,380	11,870	11,500	(3.93)	1,691	17M	199B
1400/06/08	12,010	11,850	12,300	11,970	(4.01)	1,980	29M	346B
1400/06/07	12,160	11,980	12,570	12,470	4.09	3,706	56M	701B
1400/06/06	11,500	11,490	12,100	11,980	3.90	2,966	31M	373B
1400/06/03	11,770	11,350	11,770	11,530	(1.71)	2,016	13M	151B
1400/06/02	11,690	11,570	11,900	11,730	1.82	1,868	12M	141B
1400/06/01	11,280	10,810	11,640	11,520	3.88	2,809	28M	321B
1400/05/31	11,200	10,880	11,470	11,090	(2.2)	3,614	28M	312B
1400/05/24	11,500	11,110	11,550	11,340	5.29	1,307	13M	142B
1400/05/18	11,700	11,500	11,700	11,590	(1.11)	2,305	14M	165B
1400/05/17	11,790	11,410	11,950	11,720	1.12	1,765	14M	160B
1400/05/16	11,680	11,300	11,900	11,590	0.96	1,883	15M	168B
1400/05/13	10,780	10,780	11,530	11,480	4.46	2,306	37M	427B
1400/05/12	10,780	10,780	11,150	10,990	(0.18)	1,126	11M	118B
1400/05/11	10,900	10,750	11,060	11,010	(0.54)	1,063	9M	100B
1400/05/10	11,010	10,900	11,220	11,070	1.28	1,876	14M	154B
1400/05/09	10,290	10,290	11,070	10,930	3.60	2,351	28M	307B
1400/05/06	10,570	10,280	10,590	10,550	(0.47)	908	6M	63B
1400/05/05	10,750	10,270	10,800	10,600	(0.47)	1,010	8M	84B
1400/05/04	10,480	10,480	10,810	10,650	1.33	1,352	9M	101B
1400/04/28	10,500	10,340	10,640	10,510	1.06	968	10M	107B
1400/04/27	10,410	10,260	10,520	10,400	(1.14)	1,024	8M	84B
1400/04/26	10,490	10,320	10,700	10,520	0.10	1,574	14M	148B
1400/04/23	10,280	10,280	10,670	10,510	0.29	1,216	9M	90B
1400/04/22	10,490	10,300	10,670	10,480	(0.47)	1,303	17M	180B
1400/04/21	10,320	10,320	10,730	10,530	0.77	1,225	12M	125B
1400/04/20	10,400	10,250	10,690	10,450	0.19	1,477	14M	141B
1400/04/19	10,650	10,220	10,650	10,430	(2.43)	1,148	8M	80B
1400/04/16	10,890	10,430	10,940	10,690	(0.37)	1,290	9M	100B
1400/04/15	10,290	10,290	10,750	10,730	4.79	1,785	33M	352B
1400/04/14	10,170	10,040	10,340	10,240	0.59	1,124	13M	136B
1400/04/13	9,820	9,820	10,470	10,180	(0.78)	1,863	23M	235B
1400/04/12	10,480	10,160	10,690	10,260	(4.02)	1,098	13M	132B
1400/04/09	10,900	10,550	10,900	10,690	2.00	1,426	15M	156B
1400/04/08	10,210	10,130	10,890	10,480	(0.1)	1,670	21M	223B
1400/04/07	10,340	10,200	10,730	10,490	(1.59)	2,072	20M	213B
1400/04/06	10,350	10,300	10,830	10,660	3.29	2,842	31M	328B
1400/04/05	10,200	9,900	10,360	10,320	4.56	2,056	51M	529B
1400/04/02	9,500	9,500	9,930	9,870	4.33	1,247	19M	186B
1400/04/01	9,140	9,140	9,690	9,460	2.05	1,217	19M	184B
1400/03/31	9,030	9,030	9,330	9,270	(0.22)	649	5M	45B
1400/03/30	9,330	9,040	9,490	9,290	(0.85)	1,003	7M	60B
1400/03/29	9,010	9,010	9,650	9,370	0.54	885	6M	58B
1400/03/26	9,030	9,030	9,270	9,320	(0.43)	477	2M	20B
1400/03/25	9,290	9,100	9,460	9,360	(0.74)	664	4M	36B
1400/03/24	9,230	9,230	9,600	9,430	(0.74)	723	7M	61B
1400/03/23	9,280	9,190	9,580	9,500	(1.45)	878	6M	55B
1400/03/22	9,510	9,320	9,700	9,640	(0.52)	498	4M	39B
1400/03/19	9,510	9,430	9,710	9,690	(0.31)	521	2M	21B
1400/03/18	9,600	9,520	9,900	9,720	0.73	788	8M	79B
1400/03/17	9,460	9,460	9,820	9,650	0.42	692	6M	61B
1400/03/12	9,620	9,390	9,770	9,610	0.0	723	9M	90B
1400/03/11	9,360	9,320	9,640	9,610	(1.03)	549	4M	36B
1400/03/10	9,400	9,330	9,840	9,710	(1.12)	565	4M	34B
1400/03/09	9,740	9,610	10,170	9,820	1.24	936	8M	74B
1400/03/08	9,480	9,420	9,910	9,700	2.75	1,665	27M	263B
1400/03/05	9,320	9,100	9,600	9,440	0.11	955	9M	82B
1400/03/04	9,100	9,100	9,650	9,430	(0.63)	1,024	9M	86B
1400/03/03	9,180	9,180	9,370	9,490	(1.76)	547	5M	42B
1400/03/02	9,300	9,300	9,450	9,660	(1.23)	313	3M	28B
1400/03/01	9,550	9,400	9,970	9,780	(1.11)	414	6M	58B
1400/02/29	9,750	9,500	10,070	9,890	(1.1)	630	4M	40B
1400/02/28	9,700	9,670	10,210	10,000	(0.1)	875	9M	90B
1400/02/27	10,000	9,800	10,070	10,010	(0.5)	861	9M	86B
1400/02/26	9,940	9,850	10,140	10,060	(0.59)	697	5M	53B
1400/02/25	9,890	9,600	10,280	10,120	1.10	1,126	13M	130B
1400/02/22	9,860	9,820	10,200	10,010	0.40	1,129	9M	94B
1400/02/21	9,950	9,610	10,130	9,970	2.26	1,232	13M	130B
1400/02/20	9,870	9,550	9,970	9,750	(0.91)	1,291	14M	133B
1400/02/19	9,850	9,560	10,000	9,840	(0.1)	402	6M	58B
1400/02/18	9,810	9,600	10,100	9,850	(0.4)	876	8M	79B
1400/02/15	9,880	9,880	10,120	9,890	(2.85)	1,371	16M	157B
1400/02/13	9,970	9,970	9,970	10,180	(0.88)	133	3M	34B
1400/02/12	10,040	10,040	10,040	10,270	(0.77)	132	3M	28B
1400/02/11	10,260	10,230	10,540	10,350	(1.8)	614	7M	72B
1400/02/08	10,670	10,300	10,890	10,540	0.38	1,115	5M	55B
1400/02/07	10,220	10,200	10,720	10,500	3.75	2,167	21M	222B
1400/02/06	9,800	9,790	10,300	10,120	0.30	1,723	21M	217B
1400/02/05	10,200	9,710	10,330	10,090	1.92	1,942	20M	200B
1400/02/04	9,730	9,730	10,070	9,900	(1.3)	876	10M	95B
1400/02/01	9,850	9,830	10,210	10,030	(0.99)	1,158	12M	120B
1400/01/31	10,240	9,970	10,250	10,130	1.60	1,854	19M	189B
1400/01/30	9,650	9,630	10,290	9,970	1.53	2,536	15M	148B
1400/01/29	9,820	9,820	9,990	9,820	(2.0)	1,124	18M	181B
1400/01/28	10,180	10,010	10,210	10,020	(1.86)	958	14M	137B
1400/01/25	10,200	10,190	10,470	10,210	(1.73)	1,551	16M	164B
1400/01/24	10,340	10,340	10,740	10,390	(1.52)	5,196	48M	503B
1400/01/23	10,460	10,460	10,460	10,550	(1.12)	192	6M	67B
1400/01/22	10,630	10,630	10,630	10,670	(1.57)	220	9M	97B
1400/01/21	10,670	10,670	10,670	10,840	(0.37)	66	2M	24B
1400/01/18	10,730	10,730	10,730	10,880	(0.55)	95	3M	30B
1400/01/17	10,780	10,780	10,780	10,940	(0.45)	114	2M	26B
1400/01/16	10,820	10,820	10,820	10,990	(0.45)	108	2M	26B
1400/01/15	11,040	11,040	11,040	11,040	(1.95)	259	10M	113B
1400/01/14	11,260	11,260	11,260	11,260	(1.92)	319	13M	148B
1400/01/11	11,300	11,300	11,300	11,480	(0.43)	104	2M	26B
1400/01/10	11,400	11,400	11,400	11,530	(0.86)	182	5M	52B
1400/01/08	11,620	11,620	11,800	11,630	(1.86)	1,152	22M	250B
1400/01/07	11,940	11,760	12,100	11,850	(1.17)	861	7M	77B
1399/12/27	12,150	11,740	12,350	11,990	0.67	1,488	13M	159B
1399/12/26	11,590	11,410	12,030	11,910	4.93	1,734	13M	159B
1399/12/25	11,030	11,030	11,540	11,350	2.07	1,503	11M	123B
1399/12/24	11,060	10,860	11,390	11,120	0.36	1,679	12M	138B
1399/12/23	10,800	10,600	11,250	11,080	4.23	2,036	14M	154B
1399/12/20	10,290	10,180	11,000	10,630	2.41	2,333	18M	186B
1399/12/19	10,080	10,010	10,500	10,380	4.74	2,263	18M	191B
1399/12/18	9,480	9,480	10,010	9,910	4.87	1,671	15M	147B
1399/12/17	9,180	9,170	9,700	9,450	1.29	1,261	11M	103B
1399/12/16	9,230	9,210	9,440	9,330	(0.64)	1,000	7M	67B
1399/12/13	9,430	9,240	9,700	9,390	(0.32)	888	6M	54B
1399/12/12	9,330	9,270	9,600	9,420	0.96	1,269	14M	128B
1399/12/11	9,270	9,270	9,720	9,330	(1.27)	1,688	17M	154B
1399/12/10	9,310	9,310	9,310	9,450	(0.53)	249	4M	33B
1399/12/09	9,380	9,380	9,390	9,500	(0.73)	341	5M	44B
1399/12/06	9,570	9,510	9,900	9,570	(1.34)	1,216	12M	117B
1399/12/05	9,640	9,640	9,960	9,700	(1.32)	1,356	16M	155B
1399/12/04	9,800	9,800	9,850	9,830	(1.7)	732	10M	99B
1399/12/03	9,900	9,900	9,930	10,000	(0.99)	433	6M	61B
1399/12/02	10,100	10,060	10,420	10,100	(1.56)	826	15M	148B
1399/11/29	10,160	10,160	10,430	10,260	(0.97)	412	6M	59B
1399/11/28	10,270	10,270	10,270	10,360	(1.05)	290	6M	66B
1399/11/27	10,470	10,470	10,650	10,470	(1.97)	1,000	20M	215B
1399/11/26	11,090	10,540	11,090	10,680	(0.65)	2,041	26M	275B
1399/11/25	10,710	10,500	10,870	10,750	4.78	2,097	36M	384B
1399/11/21	10,000	9,820	10,450	10,260	0.0	3,392	33M	343B
1399/11/20	10,800	10,150	10,980	10,260	(3.93)	5,163	77M	793B
1399/11/19	10,570	10,320	10,980	10,680	(2.82)	2,286	40M	428B
1399/11/15	11,310	10,760	11,460	10,990	(2.92)	3,011	30M	325B
1399/11/14	11,320	11,070	11,320	11,320	4.91	7,854	203M	2T
1399/11/13	10,950	10,950	10,950	10,790	3.45	343	8M	93B
1399/11/12	10,570	10,570	10,570	10,430	3.57	363	9M	93B
1399/11/11	10,220	10,220	10,220	10,070	3.39	316	8M	85B
1399/11/08	9,300	9,250	10,190	9,740	0.10	1,001	8M	74B
1399/11/07	10,140	9,430	10,140	9,730	(1.92)	850	7M	70B
1399/11/06	9,640	9,400	10,200	9,920	0.30	1,305	10M	103B
1399/11/05	10,110	9,210	10,110	9,890	2.70	1,982	23M	232B
1399/11/04	9,760	9,700	9,760	9,630	3.55	477	9M	86B
1399/11/01	9,470	9,100	9,530	9,300	2.42	516	6M	60B
1399/10/30	8,390	8,390	9,270	9,080	2.83	1,731	15M	140B
1399/10/29	8,750	8,700	9,130	8,830	(3.5)	664	9M	78B
1399/10/27	9,600	8,830	9,600	9,150	(1.51)	776	8M	69B
1399/10/24	9,060	8,960	9,570	9,290	(1.17)	1,453	14M	131B
1399/10/23	9,460	9,220	9,700	9,400	(3.09)	1,149	8M	78B
1399/10/22	9,860	9,420	9,980	9,700	0.83	1,925	16M	153B
1399/10/21	9,470	9,390	9,670	9,620	4.45	1,720	20M	193B
1399/10/20	9,430	9,020	9,490	9,210	0.0	1,542	7M	64B
1399/10/17	9,480	9,090	9,500	9,210	(3.66)	1,855	14M	126B
1399/10/16	10,000	9,520	10,000	9,560	(4.59)	2,189	16M	157B
1399/10/15	10,350	9,870	10,350	10,020	(0.6)	2,123	20M	195B
1399/10/14	9,720	9,720	10,400	10,080	(1.08)	1,461	9M	87B
1399/10/13	10,550	10,170	10,790	10,190	(4.77)	1,283	16M	161B
1399/10/10	10,880	10,560	11,180	10,700	(3.52)	1,790	13M	143B
1399/10/09	11,770	10,950	11,790	11,090	(3.73)	1,602	10M	116B
1399/10/08	11,130	11,130	11,800	11,520	1.77	1,661	8M	97B
1399/10/07	11,060	11,060	11,630	11,320	0.0	1,514	11M	123B
1399/10/06	11,500	11,010	11,670	11,320	(0.35)	1,807	11M	122B
1399/10/03	11,510	11,070	11,700	11,360	(1.98)	1,689	13M	152B
1399/10/02	11,800	11,200	11,800	11,590	(0.17)	1,547	12M	138B
1399/10/01	11,280	11,200	11,910	11,610	1.04	1,674	12M	137B
1399/09/30	11,700	11,280	11,900	11,490	(0.52)	1,573	12M	133B
1399/09/29	11,450	11,310	11,550	11,550	5.00	1,354	29M	333B
1399/09/26	10,640	10,640	11,310	11,000	(1.79)	1,905	14M	152B
1399/09/25	11,200	11,200	11,500	11,200	(4.92)	675	10M	118B
1399/09/24	11,980	11,700	12,310	11,780	(4.31)	1,588	13M	158B
1399/09/23	12,500	11,600	12,640	12,310	1.82	3,442	20M	242B
1399/09/22	11,530	11,410	12,100	12,090	4.86	1,200	32M	382B
1399/09/19	11,770	11,230	11,770	11,530	(1.62)	2,486	11M	124B
1399/09/18	11,430	11,400	12,290	11,720	(2.25)	3,001	16M	190B
1399/09/17	12,450	11,710	12,790	11,990	(2.68)	2,356	12M	143B
1399/09/16	12,310	12,010	12,340	12,320	4.76	2,645	23M	282B
1399/09/15	10,870	10,870	11,850	11,760	4.16	1,853	20M	240B
1399/09/12	11,280	10,900	11,630	11,290	(0.35)	1,733	9M	102B
1399/09/11	11,500	10,890	11,800	11,330	(1.13)	2,537	13M	152B
1399/09/10	11,470	11,180	11,470	11,460	4.85	2,228	30M	349B
1399/09/09	10,980	10,610	11,080	10,930	3.50	2,861	19M	203B
1399/09/08	10,000	9,730	10,590	10,560	4.66	1,524	15M	163B
1399/09/05	9,600	9,580	10,340	10,090	0.10	1,900	12M	118B
1399/09/04	10,700	10,020	10,700	10,080	(4.36)	1,470	15M	147B
1399/09/03	10,210	10,050	10,750	10,540	2.93	1,945	14M	145B
1399/09/02	9,900	9,840	10,750	10,240	(1.06)	1,726	13M	134B
1399/09/01	10,400	9,920	10,400	10,350	4.44	2,420	35M	361B
1399/08/28	9,910	9,670	9,910	9,910	4.98	788	14M	134B
1399/08/27	8,800	8,800	9,450	9,440	4.89	1,351	26M	246B
1399/08/26	8,600	8,510	9,140	9,000	0.56	1,437	12M	108B
1399/08/25	9,270	8,420	9,270	8,950	1.36	1,701	16M	141B
1399/08/24	8,860	8,710	8,880	8,830	4.37	626	11M	98B
1399/08/21	8,400	8,280	8,730	8,460	(2.87)	1,723	18M	155B
1399/08/20	9,000	8,540	9,170	8,710	(3.01)	1,122	9M	78B
1399/08/19	8,970	8,970	9,440	8,980	(4.87)	1,341	21M	187B
1399/08/18	9,070	9,070	9,070	9,440	(1.05)	125	3M	24B
1399/08/17	9,160	9,160	9,160	9,540	(1.04)	174	3M	23B
1399/08/14	9,310	9,100	9,660	9,640	4.78	1,285	15M	142B
1399/08/12	8,910	8,890	9,310	9,200	(1.39)	1,673	12M	113B
1399/08/11	9,440	9,270	9,600	9,330	(4.31)	1,483	12M	107B
1399/08/10	9,500	9,320	10,020	9,750	0.72	2,856	14M	141B
1399/08/07	9,680	9,680	9,870	9,680	(4.91)	2,162	48M	463B
1399/08/06	9,890	9,890	9,890	10,180	(2.21)	168	5M	51B
1399/08/05	9,910	9,910	9,910	10,410	(0.19)	90	356K	4B
1399/08/03	9,960	9,960	9,960	10,430	(0.48)	132	1M	10B
1399/07/30	10,350	10,320	11,380	10,480	(3.5)	1,078	10M	104B
1399/07/29	10,510	10,510	10,510	10,860	(1.81)	345	4M	39B
1399/07/28	10,740	10,740	10,740	11,060	(2.12)	391	4M	48B
1399/07/27	11,210	11,080	11,400	11,300	(3.09)	898	7M	74B
1399/07/23	11,800	11,310	11,900	11,660	(1.77)	1,609	7M	75B
1399/07/22	11,680	11,360	12,200	11,870	0.08	2,355	10M	121B
1399/07/21	11,950	11,610	12,150	11,860	(2.39)	2,143	17M	205B
1399/07/20	11,300	11,300	12,300	12,150	3.67	2,446	11M	138B
1399/07/19	11,650	11,470	11,980	11,720	(2.33)	1,970	7M	84B
1399/07/16	12,330	11,550	12,330	12,000	0.50	2,174	9M	105B
1399/07/15	11,800	11,460	12,230	11,940	0.93	2,092	13M	156B
1399/07/14	11,800	11,800	12,400	11,830	(4.75)	1,254	14M	160B
1399/07/13	13,050	12,260	13,050	12,420	(3.72)	1,612	11M	135B
1399/07/12	12,400	12,220	12,930	12,900	4.71	2,205	20M	256B
1399/07/09	11,990	11,510	12,490	12,320	3.53	1,558	12M	142B
1399/07/08	11,590	11,590	12,650	11,900	(2.38)	2,337	14M	168B
1399/07/07	11,990	11,990	11,990	12,190	(3.41)	463	7M	80B
1399/07/06	13,100	12,390	13,200	12,620	(3.22)	1,003	7M	91B
1399/07/05	13,030	12,710	13,050	13,040	4.91	3,252	33M	426B
1399/07/02	12,300	12,060	12,560	12,430	3.84	2,526	17M	216B
1399/07/01	12,410	11,790	12,980	11,970	(3.55)	2,449	15M	181B
1399/06/31	12,400	12,400	12,600	12,410	(4.9)	1,887	17M	214B
1399/06/30	13,060	13,040	13,470	13,050	(4.88)	1,062	10M	126B
1399/06/29	13,360	12,800	14,140	13,720	1.86	3,824	30M	417B
1399/06/26	13,560	12,830	13,560	13,470	4.26	3,661	32M	434B
1399/06/25	12,920	12,800	12,920	12,920	4.96	890	12M	159B
1399/06/24	11,410	11,410	12,460	12,310	3.71	2,556	25M	305B
1399/06/23	12,020	11,800	12,420	11,870	(4.43)	2,588	19M	229B
1399/06/22	12,520	12,010	12,820	12,420	1.72	2,800	18M	227B
1399/06/19	12,010	12,010	12,700	12,210	(3.4)	3,642	39M	478B
1399/06/18	12,100	12,100	12,100	12,640	(0.71)	110	1M	15B
1399/06/17	12,730	12,730	12,730	12,730	(5.0)	749	11M	143B
1399/06/16	14,000	13,070	14,300	13,400	(2.55)	2,663	11M	147B
1399/06/15	13,530	13,150	14,200	13,750	1.63	4,320	24M	327B
1399/06/12	13,530	13,530	13,550	13,530	(4.99)	2,028	27M	367B
1399/06/11	14,230	14,230	14,600	14,240	(4.88)	1,589	13M	183B
1399/06/10	15,340	13,880	15,340	14,970	2.46	6,386	61M	911B
1399/06/05	14,610	14,530	14,610	14,610	4.96	1,629	19M	272B
1399/06/04	13,800	13,450	14,250	13,920	(1.63)	1,909	27M	376B
1399/05/21	14,760	14,570	15,120	14,600	(4.76)	2,621	15M	224B
1399/05/20	16,100	15,290	16,100	15,330	(4.72)	3,999	26M	398B
1399/05/19	16,410	15,700	16,410	16,090	2.94	5,569	25M	402B
1399/05/15	15,140	15,140	15,870	15,630	3.37	5,038	34M	535B
1399/05/14	14,930	14,930	15,420	15,120	(3.45)	4,829	20M	297B
1399/05/13	16,300	15,190	16,350	15,660	(2.0)	3,554	9M	145B
1399/05/12	14,580	14,580	16,100	15,980	4.17	4,997	21M	340B
1399/05/11	14,820	14,820	15,410	15,340	4.50	3,727	17M	268B
1399/05/08	15,300	14,570	15,300	14,680	(4.24)	4,782	20M	297B
1399/05/07	15,310	14,610	16,120	15,330	(0.26)	5,647	23M	359B
1399/05/06	15,620	15,310	16,000	15,370	(4.59)	4,936	31M	472B
1399/05/05	16,950	15,520	16,950	16,110	(1.35)	4,508	15M	239B
1399/05/04	15,410	15,410	16,530	16,330	3.68	6,602	30M	496B
1399/05/01	16,000	15,710	16,540	15,750	(4.72)	3,758	22M	344B
1399/04/31	16,800	16,410	17,490	16,530	(4.28)	6,855	31M	511B
1399/04/30	17,700	16,970	17,700	17,270	2.19	3,068	15M	263B
1399/04/24	25,920	24,740	25,920	25,740	4.25	13,327	80M	2T
1399/04/23	24,740	23,570	24,740	24,690	4.75	4,985	49M	1T
1399/04/22	23,570	23,570	23,570	23,570	4.99	702	15M	354B
1399/04/21	21,190	21,190	23,410	22,450	0.67	3,507	16M	367B
1399/04/17	22,980	22,980	22,980	22,300	1.87	234	2M	50B
1399/04/16	21,890	21,890	21,890	21,890	4.99	890	7M	145B
1399/04/15	19,450	19,450	21,420	20,850	2.21	2,842	13M	277B
1399/04/14	21,900	19,890	21,900	20,400	(2.53)	5,873	29M	582B
1399/04/11	20,930	20,700	20,930	20,930	4.96	3,056	35M	729B
1399/04/10	19,360	19,360	19,970	19,940	4.84	1,395	7M	140B
1399/04/09	18,720	18,610	19,960	19,020	(2.86)	4,162	20M	377B
1399/04/08	19,930	18,150	19,930	19,580	3.11	4,633	31M	601B
1399/04/07	18,210	18,210	19,080	18,990	4.46	2,890	21M	403B
1399/04/04	17,090	17,090	18,700	18,180	1.11	3,732	23M	422B
1399/04/03	17,990	17,700	17,990	17,980	4.90	2,919	31M	552B
1399/04/02	16,950	16,500	17,170	17,140	4.77	2,815	24M	403B
1399/04/01	16,410	15,710	16,410	16,360	4.67	2,990	22M	364B
1399/03/31	15,450	15,020	15,670	15,630	4.69	2,174	16M	254B
1399/03/27	14,740	14,380	15,400	14,930	1.29	4,810	29M	434B
1399/03/26	14,710	14,370	15,500	14,740	(2.51)	4,373	20M	295B
1399/03/25	15,990	14,820	15,990	15,120	(3.01)	3,702	18M	278B
1399/03/24	15,500	15,110	15,670	15,590	4.41	4,298	29M	455B
1399/03/21	14,120	14,120	14,952	14,932	4.86	3,153	39M	586B
1399/03/20	14,100	13,911	14,700	14,240	(0.89)	2,612	12M	176B
1399/03/19	15,429	13,961	15,429	14,368	(2.23)	4,121	24M	345B
1399/03/18	14,718	14,401	14,718	14,695	4.83	3,140	28M	412B
1399/03/17	14,018	13,901	14,018	14,018	5.00	1,418	10M	136B
1399/03/13	12,830	12,830	13,402	13,351	4.60	2,330	21M	282B
1399/03/12	12,590	12,201	13,153	12,764	1.79	1,984	10M	127B
1399/03/11	12,900	11,901	13,036	12,539	0.99	3,428	17M	211B
1399/03/10	12,416	12,412	12,416	12,416	5.00	1,471	13M	157B
1399/03/07	10,920	10,920	11,926	11,825	4.10	3,086	19M	230B
1399/03/06	11,339	11,324	11,909	11,359	(4.64)	2,191	12M	142B
1399/03/03	11,908	11,908	12,100	11,919	(4.91)	2,864	22M	266B
1399/02/31	13,050	12,389	13,493	12,534	(3.89)	4,149	20M	248B
1399/02/30	13,048	12,800	13,048	13,041	4.94	5,197	52M	672B
1399/02/29	12,456	11,863	12,456	12,427	4.75	2,925	20M	249B
1399/02/28	11,666	11,666	12,443	11,863	(3.39)	5,790	49M	582B
1399/02/27	12,266	12,266	12,666	12,279	(4.9)	1,439	13M	163B
1399/02/24	12,624	12,624	13,600	12,911	(2.84)	5,613	38M	489B
1399/02/23	13,287	13,287	13,500	13,288	(4.99)	2,183	23M	300B
1399/02/22	14,960	13,654	14,960	13,986	(2.69)	9,692	67M	934B
1399/02/21	14,376	14,150	14,376	14,372	4.97	4,244	40M	569B
1399/02/20	13,694	13,491	13,694	13,692	4.98	2,698	30M	417B
1399/02/17	12,713	12,713	13,980	13,042	(2.54)	8,089	83M	1T
1399/02/16	13,980	12,650	13,980	13,382	0.50	10,085	78M	1T
1399/02/15	13,350	12,716	13,350	13,315	4.72	5,084	53M	703B
1399/02/14	12,111	12,111	12,716	12,715	10.23	2,311	53M	678B
1399/02/10	11,535	11,535	11,535	11,535	5.00	1,399	12M	143B
1399/02/09	10,988	10,800	10,988	10,986	4.98	1,977	23M	250B
1399/02/08	10,390	10,107	10,507	10,465	4.58	4,258	46M	483B
1399/02/07	10,026	9,700	10,026	10,007	4.80	6,772	80M	797B
1399/02/06	9,553	9,360	9,580	9,549	4.66	3,412	34M	320B
1399/02/03	8,928	8,603	9,369	9,124	2.20	5,074	32M	296B
1399/02/02	8,943	8,787	8,943	8,928	4.81	5,890	57M	510B
1399/02/01	8,550	7,848	8,674	8,518	3.11	2,375	27M	227B
1399/01/31	8,287	7,950	8,287	8,261	4.66	2,181	29M	236B
1399/01/30	7,893	7,893	7,893	7,893	4.99	1,303	15M	118B
1399/01/27	7,240	7,200	7,554	7,518	4.49	2,204	24M	181B
1399/01/26	6,905	6,905	7,400	7,195	0.15	3,691	21M	149B
1399/01/25	7,385	7,000	7,385	7,184	(0.9)	3,585	30M	218B
1399/01/24	7,140	6,900	7,376	7,249	3.19	5,713	49M	359B
1399/01/23	7,025	7,000	7,025	7,025	4.99	2,315	40M	282B
1399/01/20	6,805	6,805	6,805	6,691	3.24	549	6M	39B
1399/01/19	6,562	6,562	6,562	6,481	3.70	487	7M	43B
1399/01/18	6,268	6,009	6,268	6,250	4.69	3,996	58M	363B
1399/01/17	6,125	5,825	6,125	5,970	1.84	4,066	27M	162B
1399/01/16	5,670	5,670	5,867	5,862	4.90	1,981	31M	185B
1399/01/11	5,540	5,350	5,739	5,588	1.23	2,947	17M	97B
1399/01/10	5,595	5,342	5,617	5,520	2.20	3,518	21M	116B
1399/01/09	5,447	5,230	5,544	5,401	0.93	5,792	35M	188B
1399/01/06	5,288	5,227	5,496	5,351	1.19	3,716	26M	141B
1399/01/05	5,420	5,170	5,420	5,288	(2.2)	4,695	66M	346B
1398/12/28	5,300	5,300	5,530	5,407	2.52	2,566	33M	178B
1398/12/27	5,401	5,030	5,450	5,274	0.02	1,831	14M	76B
1398/12/26	5,103	5,100	5,308	5,273	4.29	2,061	27M	142B
1398/12/25	5,017	5,017	5,273	5,056	(4.26)	2,753	34M	173B
1398/12/24	5,220	5,212	5,360	5,281	(3.74)	917	7M	38B
1398/12/21	5,422	5,351	5,630	5,486	0.09	2,383	17M	93B
1398/12/20	5,445	5,445	5,600	5,481	(4.36)	2,402	27M	147B
1398/12/19	5,606	5,606	5,750	5,731	(2.88)	775	5M	27B
1398/12/17	5,901	5,754	6,125	5,901	(1.88)	2,571	16M	92B
1398/12/14	6,000	5,900	6,052	6,014	4.34	3,039	33M	197B
1398/12/13	5,700	5,700	5,829	5,764	3.82	2,987	32M	187B
1398/12/12	5,350	5,350	5,617	5,552	3.93	1,765	20M	109B
1398/12/11	5,292	5,260	5,450	5,342	0.96	2,598	23M	125B
1398/12/10	5,259	5,259	5,447	5,291	(4.41)	2,906	34M	181B
1398/12/07	5,693	5,401	5,693	5,535	1.97	2,468	18M	97B
1398/12/06	5,410	5,300	5,537	5,428	2.92	1,763	15M	80B
1398/12/05	5,385	5,157	5,385	5,274	2.49	2,580	22M	115B
1398/12/04	5,070	5,010	5,152	5,146	4.87	898	12M	60B
1398/12/03	4,701	4,701	5,050	4,907	(0.83)	2,510	32M	155B
1398/11/30	4,850	4,850	5,090	4,948	0.47	2,174	12M	58B
1398/11/29	4,890	4,760	5,096	4,925	(0.04)	1,723	14M	69B
1398/11/28	4,802	4,802	4,960	4,927	4.30	2,978	32M	158B
1398/11/27	4,580	4,555	4,778	4,724	3.80	4,483	66M	311B
1398/11/26	4,649	4,471	4,649	4,551	(1.71)	1,347	11M	51B
1398/11/23	4,530	4,530	4,650	4,630	2.05	1,821	13M	58B
1398/11/21	4,595	4,461	4,605	4,537	(1.8)	2,395	19M	84B
1398/11/20	4,739	4,591	4,739	4,620	(1.18)	4,132	29M	134B
1398/11/19	4,600	4,557	4,730	4,675	2.59	3,170	31M	144B
1398/11/16	4,598	4,462	4,639	4,557	2.68	2,433	19M	87B
1398/11/15	4,600	4,323	4,600	4,438	(1.68)	2,128	18M	78B
1398/11/14	4,398	4,398	4,548	4,514	4.20	3,158	40M	180B
1398/11/13	4,201	4,200	4,428	4,332	0.91	2,201	20M	85B
1398/11/12	4,448	4,205	4,448	4,293	(1.26)	3,245	24M	103B
1398/11/08	4,300	4,280	4,395	4,348	2.02	2,216	21M	90B
1398/11/07	4,100	4,100	4,349	4,262	2.01	2,320	25M	106B
1398/11/06	4,263	4,100	4,263	4,178	0.55	2,270	23M	97B
1398/11/05	4,148	4,090	4,240	4,155	1.66	3,020	36M	148B
1398/11/02	3,939	3,901	4,158	4,087	2.97	1,589	17M	69B
1398/11/01	4,001	3,935	4,010	3,969	(2.27)	2,843	34M	136B
1398/10/30	4,195	4,006	4,195	4,061	(2.5)	2,708	19M	75B
1398/10/29	4,198	4,070	4,250	4,165	(0.34)	2,694	24M	98B
1398/10/28	4,075	4,070	4,184	4,179	4.87	5,249	100M	419B
1398/10/25	3,950	3,851	4,027	3,985	1.35	2,688	31M	125B
1398/10/24	3,977	3,850	3,977	3,932	1.50	2,868	38M	149B
1398/10/23	3,855	3,774	3,888	3,874	4.62	2,332	51M	196B
1398/10/22	3,703	3,703	3,703	3,703	4.99	366	9M	34B
1398/10/21	3,558	3,558	3,558	3,527	1.09	89	2M	6B
1398/10/18	3,486	3,486	3,550	3,489	(1.91)	2,353	54M	187B
1398/10/17	3,682	3,479	3,716	3,557	(2.87)	2,197	32M	114B
1398/10/15	3,581	3,581	3,768	3,662	1.75	3,083	37M	134B
1398/10/14	3,599	3,599	3,644	3,599	(4.99)	7,147	173M	624B
1398/10/11	3,633	3,620	3,798	3,788	4.70	2,117	33M	126B
1398/10/10	3,600	3,581	3,650	3,618	0.50	2,454	30M	108B
1398/10/09	3,580	3,552	3,633	3,600	0.59	1,943	16M	58B
1398/10/08	3,623	3,541	3,659	3,579	(0.47)	1,709	13M	47B
1398/10/07	3,519	3,512	3,670	3,596	1.18	2,597	26M	94B
1398/10/04	3,620	3,500	3,630	3,554	(2.87)	2,496	21M	76B
1398/10/03	3,688	3,608	3,690	3,659	1.87	1,668	14M	50B
1398/10/02	3,594	3,510	3,653	3,592	1.30	3,162	34M	123B
1398/10/01	3,530	3,500	3,600	3,546	1.31	2,504	29M	104B
1398/09/30	3,500	3,460	3,537	3,500	0.95	2,333	41M	145B
1398/09/27	3,490	3,432	3,502	3,467	(0.94)	2,653	22M	77B
1398/09/26	3,555	3,440	3,594	3,500	(0.74)	3,202	29M	100B
1398/09/25	3,440	3,402	3,591	3,526	2.83	3,841	40M	141B
1398/09/24	3,440	3,350	3,479	3,429	2.42	4,259	49M	169B
1398/09/23	3,251	3,241	3,377	3,348	4.07	3,872	49M	164B
1398/09/20	3,150	3,115	3,280	3,217	0.44	2,188	19M	62B
1398/09/19	3,199	3,150	3,268	3,203	1.42	2,690	26M	84B
1398/09/18	3,197	3,121	3,210	3,158	(0.25)	2,375	18M	57B
1398/09/17	3,169	3,116	3,222	3,166	0.38	2,969	32M	100B
1398/09/16	3,061	3,059	3,174	3,154	4.33	5,069	63M	198B
1398/09/13	3,002	2,994	3,048	3,023	(0.13)	3,817	54M	162B
1398/09/12	2,999	2,965	3,070	3,027	0.20	1,973	13M	38B
1398/09/11	3,016	2,945	3,065	3,021	1.92	3,250	33M	100B
1398/09/10	2,889	2,868	3,029	2,964	2.49	4,508	37M	110B
1398/09/09	2,880	2,855	2,923	2,892	1.12	2,041	17M	50B
1398/09/06	2,871	2,850	2,880	2,860	(0.14)	1,713	12M	35B
1398/09/05	2,869	2,858	2,890	2,864	0.07	1,565	11M	31B
1398/09/04	2,857	2,841	2,926	2,862	(0.24)	2,283	14M	41B
1398/09/03	2,861	2,849	2,929	2,869	(0.31)	1,402	9M	25B
1398/09/02	2,948	2,855	2,948	2,878	(0.35)	1,264	9M	26B
1398/08/29	2,900	2,870	2,924	2,888	(0.24)	974	6M	17B
1398/08/28	2,862	2,862	2,919	2,895	1.33	1,010	8M	24B
1398/08/27	2,784	2,782	2,899	2,857	1.46	1,149	10M	29B
1398/08/26	2,813	2,785	2,860	2,816	(3.4)	1,711	15M	42B
1398/08/25	2,948	2,895	2,967	2,915	(1.39)	1,544	9M	28B
1398/08/22	3,019	2,921	3,025	2,956	(2.51)	1,700	10M	29B
1398/08/21	2,899	2,885	3,050	3,032	4.37	3,235	64M	194B
1398/08/20	2,921	2,880	2,950	2,905	(0.85)	1,711	9M	25B
1398/08/19	2,976	2,900	2,990	2,930	(1.25)	1,397	9M	26B
1398/08/18	2,960	2,920	3,018	2,967	1.96	1,810	9M	28B
1398/08/14	2,898	2,845	2,944	2,910	(0.27)	1,930	14M	40B
1398/08/13	2,927	2,882	2,999	2,918	(1.78)	1,841	13M	38B
1398/08/12	2,998	2,920	3,010	2,971	(1.85)	2,549	18M	53B
1398/08/11	3,119	2,938	3,119	3,027	(1.53)	3,871	25M	77B
1398/08/08	3,040	3,000	3,119	3,074	3.36	4,576	31M	95B
1398/08/06	2,930	2,907	3,005	2,974	3.84	3,554	32M	95B
1398/08/04	2,847	2,806	2,920	2,864	2.62	2,396	18M	52B
1398/08/01	2,849	2,762	2,849	2,791	(1.03)	1,249	8M	22B
1398/07/30	2,826	2,760	2,856	2,820	3.68	2,042	17M	48B
1398/07/29	2,653	2,653	2,788	2,720	0.04	2,258	19M	53B
1398/07/28	2,815	2,678	2,839	2,719	(3.44)	2,638	23M	62B
1398/07/24	2,760	2,757	2,870	2,816	(0.64)	2,912	20M	56B
1398/07/23	2,899	2,781	2,954	2,834	(2.24)	3,398	35M	100B
1398/07/22	2,971	2,864	2,980	2,899	(3.33)	2,061	19M	55B
1398/07/21	3,047	2,940	3,087	2,999	0.20	2,972	27M	80B
1398/07/20	2,891	2,882	3,011	2,993	4.36	3,881	70M	211B
1398/07/17	2,777	2,766	2,919	2,868	1.41	3,334	23M	65B
1398/07/16	2,910	2,780	2,910	2,828	(2.85)	3,431	36M	102B
1398/07/15	2,907	2,866	2,960	2,911	(0.34)	2,652	21M	61B
1398/07/14	3,000	2,901	3,000	2,921	(3.12)	2,711	22M	65B
1398/07/13	3,020	2,981	3,088	3,015	2.06	4,291	43M	131B
1398/07/10	2,950	2,906	2,994	2,954	0.51	2,920	24M	71B
1398/07/09	2,899	2,880	2,976	2,939	3.67	9,183	112M	330B
1398/07/08	2,790	2,790	2,890	2,835	1.25	4,659	47M	134B
1398/07/07	2,877	2,765	2,890	2,800	(2.2)	5,139	49M	138B
1398/07/06	2,880	2,827	2,900	2,863	1.27	4,785	38M	107B
1398/07/03	2,849	2,785	2,850	2,827	0.21	4,345	38M	109B
1398/07/02	2,869	2,786	2,869	2,821	0.50	5,029	55M	156B
1398/07/01	2,750	2,746	2,847	2,807	3.50	10,020	169M	475B
1398/06/31	2,712	2,700	2,743	2,712	0.07	3,997	44M	120B
1398/06/30	2,695	2,695	2,790	2,710	0.56	2,924	49M	134B
1398/06/27	2,789	2,655	2,789	2,695	(3.3)	2,999	21M	58B
1398/06/26	2,813	2,758	2,838	2,787	(3.09)	3,378	32M	89B
1398/06/25	2,908	2,810	2,990	2,876	0.84	5,184	39M	112B
1398/06/24	2,881	2,760	2,921	2,852	0.14	5,510	51M	145B
1398/06/23	2,770	2,765	2,861	2,848	4.51	3,913	47M	134B
1398/06/20	2,700	2,666	2,762	2,725	0.93	4,285	44M	121B
1398/06/17	2,714	2,665	2,735	2,700	0.37	3,758	23M	62B
1398/06/16	2,633	2,633	2,710	2,690	1.32	3,260	26M	70B
1398/06/13	2,663	2,641	2,680	2,655	(0.11)	2,664	17M	44B
1398/06/12	2,646	2,632	2,697	2,658	(0.45)	2,137	12M	33B
1398/06/11	2,740	2,607	2,740	2,670	(1.26)	3,057	21M	56B
1398/06/10	2,614	2,614	2,769	2,704	2.39	4,444	38M	104B
1398/06/09	2,629	2,601	2,671	2,641	2.68	3,950	39M	104B
1398/06/06	2,550	2,510	2,610	2,572	(0.58)	3,074	22M	55B
1398/06/05	2,590	2,540	2,615	2,587	0.27	5,042	45M	117B
1398/06/04	2,578	2,555	2,598	2,580	1.90	6,441	47M	121B
1398/06/03	2,588	2,478	2,588	2,532	7.29	4,961	44M	111B
1398/05/28	2,780	2,760	2,851	2,810	1.22	8,226	70M	198B
1398/05/27	2,750	2,745	2,798	2,776	1.95	5,592	53M	148B
1398/05/26	2,787	2,715	2,787	2,723	(1.09)	2,857	17M	46B
1398/05/23	2,718	2,714	2,793	2,753	1.85	3,656	32M	89B
1398/05/22	2,730	2,692	2,732	2,703	(0.84)	4,334	36M	98B
1398/05/20	2,740	2,717	2,740	2,726	(0.94)	3,168	24M	67B
1398/05/19	2,720	2,720	2,800	2,752	0.18	3,732	22M	60B
1398/05/16	2,790	2,701	2,794	2,747	(0.9)	2,731	19M	51B
1398/05/15	2,790	2,741	2,798	2,772	(0.43)	2,924	28M	79B
1398/05/14	2,800	2,755	2,819	2,784	(0.64)	3,484	35M	97B
1398/05/13	2,799	2,774	2,853	2,802	0.0	2,978	26M	73B
1398/05/12	2,790	2,770	2,859	2,802	(1.3)	3,328	27M	76B
1398/05/09	2,820	2,801	2,863	2,839	0.60	4,263	37M	104B
1398/05/08	2,773	2,773	2,850	2,822	0.39	4,439	37M	105B
1398/05/07	2,799	2,772	2,843	2,811	3.08	5,951	50M	141B
1398/05/06	2,711	2,672	2,796	2,727	2.13	4,654	40M	109B
1398/05/05	2,700	2,651	2,710	2,670	(1.33)	3,127	18M	48B
1398/05/02	2,730	2,688	2,730	2,706	0.56	2,297	14M	37B
1398/05/01	2,728	2,653	2,728	2,691	(2.07)	3,019	21M	57B
1398/04/31	2,715	2,715	2,778	2,748	1.44	4,128	31M	86B
1398/04/30	2,641	2,641	2,743	2,709	2.46	3,774	26M	72B
1398/04/29	2,650	2,601	2,680	2,644	(1.05)	4,073	20M	53B
1398/04/26	2,652	2,630	2,738	2,672	0.45	4,042	28M	74B
1398/04/25	2,752	2,648	2,768	2,660	(4.56)	6,169	60M	160B
1398/04/24	2,830	2,756	2,840	2,787	(1.48)	3,629	24M	67B
1398/04/23	2,813	2,787	2,886	2,829	2.72	6,568	49M	139B
1398/04/22	2,720	2,720	2,800	2,754	1.29	13,211	55M	152B
1398/04/19	2,710	2,700	2,779	2,719	(1.34)	7,443	43M	117B
1398/04/18	2,770	2,702	2,810	2,756	(1.32)	6,582	37M	102B
1398/04/17	2,720	2,718	2,840	2,793	3.10	5,405	42M	118B
1398/04/16	2,689	2,671	2,749	2,709	0.26	3,699	22M	59B
1398/04/15	2,754	2,675	2,770	2,702	(1.99)	4,636	31M	85B
1398/04/12	2,754	2,739	2,800	2,757	(0.58)	5,817	36M	101B
1398/04/11	2,770	2,748	2,805	2,773	0.91	4,788	38M	106B
1398/04/10	2,790	2,727	2,798	2,748	(2.38)	4,846	36M	100B
1398/04/09	2,880	2,764	2,899	2,815	(2.56)	7,221	45M	126B
1398/04/05	2,899	2,821	2,948	2,889	1.90	6,974	66M	192B
1398/04/04	2,877	2,777	2,888	2,835	0.78	6,865	60M	170B
1398/04/03	2,750	2,732	2,839	2,813	4.03	6,506	51M	143B
1398/04/02	2,631	2,631	2,725	2,704	2.19	10,738	37M	100B
1398/04/01	2,626	2,604	2,683	2,646	(0.38)	5,353	38M	99B
1398/03/29	2,630	2,629	2,685	2,656	0.49	5,971	44M	116B
1398/03/28	2,639	2,610	2,679	2,643	(0.04)	7,222	47M	124B
1398/03/27	2,623	2,620	2,698	2,644	(1.42)	24,439	92M	242B
1398/03/26	2,671	2,628	2,745	2,682	(0.33)	13,775	83M	222B
1398/03/25	2,681	2,652	2,754	2,691	(3.1)	10,558	68M	184B
1398/03/22	2,810	2,700	2,870	2,777	0.36	12,572	111M	308B
1398/03/21	2,719	2,667	2,794	2,767	3.98	14,266	157M	435B
1398/03/20	2,624	2,610	2,720	2,661	2.46	17,212	126M	335B
1398/03/19	2,530	2,526	2,625	2,597	2.65	13,472	83M	216B
1398/03/18	2,530	2,500	2,558	2,530	(0.9)	7,400	45M	114B
1398/03/13	2,549	2,540	2,599	2,553	0.51	8,307	45M	115B
1398/03/12	2,518	2,518	2,555	2,540	1.03	8,016	45M	115B
1398/03/11	2,522	2,491	2,537	2,514	(1.68)	8,881	57M	143B
1398/03/08	2,600	2,535	2,624	2,557	(1.2)	8,888	50M	127B
1398/03/07	2,544	2,525	2,626	2,588	2.90	17,207	111M	288B
1398/03/05	2,505	2,504	2,550	2,515	0.44	21,151	59M	148B
1398/03/04	2,500	2,484	2,520	2,504	(0.67)	10,096	45M	112B
1398/03/01	2,543	2,510	2,544	2,521	(1.02)	9,589	43M	110B
1398/02/31	2,550	2,530	2,591	2,547	0.91	21,531	47M	120B
1398/02/30	2,511	2,480	2,595	2,524	(0.2)	16,186	71M	180B
1398/02/29	2,570	2,512	2,570	2,529	(1.86)	15,586	77M	196B
1398/02/28	2,592	2,556	2,634	2,577	(0.62)	17,824	97M	251B
1398/02/25	2,631	2,555	2,635	2,593	(2.52)	15,713	87M	227B
1398/02/24	2,675	2,610	2,700	2,660	2.19	22,267	124M	330B
1398/02/23	2,565	2,522	2,640	2,603	3.50	23,628	146M	379B
1398/02/22	2,560	2,490	2,575	2,515	(3.86)	32,855	163M	409B
1398/02/21	2,660	2,510	2,720	2,616	(0.57)	52,302	261M	684B
1398/02/18	2,547	2,540	2,665	2,631	3.62	83,540	402M	1T
1398/02/17	2,630	2,477	2,631	2,539	(2.61)	64,790	274M	695B
1398/02/16	2,606	2,476	2,637	2,607	0.04	52,790	231M	602B
1398/02/15	2,606	2,606	2,606	2,606	5.00	5,670	22M	56B
1398/02/14	2,482	2,482	2,482	2,482	4.99	3,243	11M	29B
1398/02/11	2,364	2,364	2,364	2,364	4.97	1,550	5M	12B
1398/02/10	2,310	2,310	2,310	2,252	2.36	776	2M	5B
1398/02/09	2,200	2,200	2,200	2,200	120.00	427,528	2B	4T